{ "symbol": "STEEMUSDT", "fetched_at": "2026-03-29T16:40:02.293173", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.1162, "high": 0.1168, "low": 0.116, "close": 0.1163, "volume": 163308.3, "close_time": 1759240799999, "quote_volume": 19025.3636, "trades": 102, "taker_buy_base": 48757.4, "taker_buy_quote": 5674.95948 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1157, "close": 0.1161, "volume": 117834.4, "close_time": 1759244399999, "quote_volume": 13665.34991, "trades": 193, "taker_buy_base": 49536.7, "taker_buy_quote": 5747.84013 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.116, "high": 0.116, "low": 0.1152, "close": 0.1155, "volume": 166786.5, "close_time": 1759247999999, "quote_volume": 19245.94877, "trades": 323, "taker_buy_base": 113066.7, "taker_buy_quote": 13044.37538 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1152, "close": 0.1155, "volume": 82696.3, "close_time": 1759251599999, "quote_volume": 9548.62949, "trades": 86, "taker_buy_base": 43372.5, "taker_buy_quote": 5006.05018 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.1155, "high": 0.1159, "low": 0.1154, "close": 0.1156, "volume": 133452.0, "close_time": 1759255199999, "quote_volume": 15428.11423, "trades": 139, "taker_buy_base": 71621.9, "taker_buy_quote": 8279.26041 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.1154, "high": 0.116, "low": 0.1154, "close": 0.116, "volume": 84007.5, "close_time": 1759258799999, "quote_volume": 9721.46454, "trades": 85, "taker_buy_base": 59210.7, "taker_buy_quote": 6849.11813 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.1159, "high": 0.1172, "low": 0.1159, "close": 0.1172, "volume": 102723.5, "close_time": 1759262399999, "quote_volume": 11960.11556, "trades": 107, "taker_buy_base": 86164.7, "taker_buy_quote": 10031.80267 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1171, "close": 0.1178, "volume": 40036.2, "close_time": 1759265999999, "quote_volume": 4703.1653, "trades": 95, "taker_buy_base": 4358.4, "taker_buy_quote": 512.21656 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.118, "high": 0.1182, "low": 0.1176, "close": 0.1176, "volume": 75104.5, "close_time": 1759269599999, "quote_volume": 8857.43562, "trades": 224, "taker_buy_base": 9526.5, "taker_buy_quote": 1123.99399 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1168, "close": 0.1168, "volume": 248042.5, "close_time": 1759273199999, "quote_volume": 29154.63274, "trades": 299, "taker_buy_base": 47297.3, "taker_buy_quote": 5556.82313 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1167, "close": 0.1172, "volume": 88837.7, "close_time": 1759276799999, "quote_volume": 10387.74234, "trades": 142, "taker_buy_base": 45278.9, "taker_buy_quote": 5292.21669 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1166, "close": 0.117, "volume": 60110.0, "close_time": 1759280399999, "quote_volume": 7024.26517, "trades": 140, "taker_buy_base": 42561.7, "taker_buy_quote": 4972.85753 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1167, "close": 0.1173, "volume": 75560.0, "close_time": 1759283999999, "quote_volume": 8830.39856, "trades": 105, "taker_buy_base": 11048.3, "taker_buy_quote": 1293.62787 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 56417.0, "close_time": 1759287599999, "quote_volume": 6628.42115, "trades": 101, "taker_buy_base": 31297.7, "taker_buy_quote": 3677.53006 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1166, "close": 0.1168, "volume": 69291.7, "close_time": 1759291199999, "quote_volume": 8103.59072, "trades": 105, "taker_buy_base": 42718.3, "taker_buy_quote": 4990.49036 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1167, "high": 0.1174, "low": 0.1167, "close": 0.1171, "volume": 70896.4, "close_time": 1759294799999, "quote_volume": 8295.19329, "trades": 154, "taker_buy_base": 39310.2, "taker_buy_quote": 4602.65682 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.1174, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 114753.0, "close_time": 1759298399999, "quote_volume": 13481.86871, "trades": 167, "taker_buy_base": 57754.9, "taker_buy_quote": 6787.57318 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1173, "close": 0.1174, "volume": 66509.7, "close_time": 1759301999999, "quote_volume": 7812.11399, "trades": 114, "taker_buy_base": 28355.5, "taker_buy_quote": 3330.4083 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1173, "close": 0.1175, "volume": 131847.8, "close_time": 1759305599999, "quote_volume": 15497.90996, "trades": 109, "taker_buy_base": 64004.2, "taker_buy_quote": 7524.72942 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1173, "high": 0.1201, "low": 0.1173, "close": 0.1198, "volume": 2090160.8, "close_time": 1759309199999, "quote_volume": 249066.37438, "trades": 3049, "taker_buy_base": 690153.1, "taker_buy_quote": 82200.97932 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1198, "close": 0.1208, "volume": 177829.9, "close_time": 1759312799999, "quote_volume": 21411.9182, "trades": 624, "taker_buy_base": 89790.4, "taker_buy_quote": 10814.46812 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1206, "close": 0.1208, "volume": 221465.5, "close_time": 1759316399999, "quote_volume": 26765.00804, "trades": 277, "taker_buy_base": 166384.0, "taker_buy_quote": 20113.0861 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.1208, "high": 0.1211, "low": 0.1207, "close": 0.121, "volume": 56376.8, "close_time": 1759319999999, "quote_volume": 6818.12366, "trades": 103, "taker_buy_base": 43420.9, "taker_buy_quote": 5252.02649 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.121, "high": 0.1213, "low": 0.1206, "close": 0.1208, "volume": 128163.0, "close_time": 1759323599999, "quote_volume": 15503.65002, "trades": 243, "taker_buy_base": 71258.1, "taker_buy_quote": 8622.88441 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1207, "close": 0.1209, "volume": 216780.6, "close_time": 1759327199999, "quote_volume": 26230.29249, "trades": 486, "taker_buy_base": 78569.1, "taker_buy_quote": 9506.24987 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1206, "close": 0.121, "volume": 356812.4, "close_time": 1759330799999, "quote_volume": 43144.59179, "trades": 474, "taker_buy_base": 176670.7, "taker_buy_quote": 21370.53207 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.1211, "high": 0.1216, "low": 0.121, "close": 0.1213, "volume": 81565.1, "close_time": 1759334399999, "quote_volume": 9890.46246, "trades": 213, "taker_buy_base": 30854.2, "taker_buy_quote": 3743.34075 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1209, "close": 0.1211, "volume": 310945.1, "close_time": 1759337999999, "quote_volume": 37741.37515, "trades": 534, "taker_buy_base": 140136.8, "taker_buy_quote": 17021.24412 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1211, "close": 0.1215, "volume": 146308.1, "close_time": 1759341599999, "quote_volume": 17752.3925, "trades": 220, "taker_buy_base": 53218.8, "taker_buy_quote": 6459.72519 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.1215, "high": 0.123, "low": 0.1215, "close": 0.1229, "volume": 445370.8, "close_time": 1759345199999, "quote_volume": 54402.45253, "trades": 486, "taker_buy_base": 339558.0, "taker_buy_quote": 41473.34489 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1229, "close": 0.124, "volume": 203306.1, "close_time": 1759348799999, "quote_volume": 25158.40963, "trades": 430, "taker_buy_base": 103462.7, "taker_buy_quote": 12805.95913 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1239, "high": 0.1243, "low": 0.1236, "close": 0.1241, "volume": 233032.9, "close_time": 1759352399999, "quote_volume": 28868.11596, "trades": 435, "taker_buy_base": 141252.8, "taker_buy_quote": 17491.01743 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.124, "high": 0.1243, "low": 0.1236, "close": 0.1238, "volume": 49652.5, "close_time": 1759355999999, "quote_volume": 6152.92452, "trades": 45, "taker_buy_base": 18364.8, "taker_buy_quote": 2276.16567 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.1238, "high": 0.1243, "low": 0.1237, "close": 0.124, "volume": 48136.1, "close_time": 1759359599999, "quote_volume": 5969.83316, "trades": 76, "taker_buy_base": 24690.5, "taker_buy_quote": 3064.6784 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.1237, "high": 0.1245, "low": 0.1237, "close": 0.1245, "volume": 63496.0, "close_time": 1759363199999, "quote_volume": 7892.2186, "trades": 95, "taker_buy_base": 54462.3, "taker_buy_quote": 6771.37336 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1245, "high": 0.1255, "low": 0.1242, "close": 0.1245, "volume": 329371.4, "close_time": 1759366799999, "quote_volume": 41140.74559, "trades": 552, "taker_buy_base": 218780.4, "taker_buy_quote": 27334.63875 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1243, "close": 0.1255, "volume": 141086.8, "close_time": 1759370399999, "quote_volume": 17610.16939, "trades": 245, "taker_buy_base": 72250.9, "taker_buy_quote": 9016.49604 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1252, "close": 0.1257, "volume": 136433.9, "close_time": 1759373999999, "quote_volume": 17133.56426, "trades": 346, "taker_buy_base": 66143.8, "taker_buy_quote": 8307.13414 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1254, "close": 0.1254, "volume": 81446.2, "close_time": 1759377599999, "quote_volume": 10235.60032, "trades": 122, "taker_buy_base": 11209.7, "taker_buy_quote": 1409.47567 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1251, "close": 0.1256, "volume": 103355.1, "close_time": 1759381199999, "quote_volume": 12971.48499, "trades": 117, "taker_buy_base": 58324.8, "taker_buy_quote": 7322.27538 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1253, "close": 0.1255, "volume": 298187.9, "close_time": 1759384799999, "quote_volume": 37469.60277, "trades": 841, "taker_buy_base": 69172.7, "taker_buy_quote": 8695.44706 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1253, "close": 0.1254, "volume": 150154.8, "close_time": 1759388399999, "quote_volume": 18852.38702, "trades": 458, "taker_buy_base": 32753.6, "taker_buy_quote": 4112.68749 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1251, "close": 0.1251, "volume": 57640.7, "close_time": 1759391999999, "quote_volume": 7237.67329, "trades": 168, "taker_buy_base": 22503.7, "taker_buy_quote": 2826.85166 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1252, "close": 0.1255, "volume": 87269.8, "close_time": 1759395599999, "quote_volume": 10947.32688, "trades": 283, "taker_buy_base": 49419.3, "taker_buy_quote": 6202.31464 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1252, "close": 0.1252, "volume": 33359.2, "close_time": 1759399199999, "quote_volume": 4181.37889, "trades": 100, "taker_buy_base": 16251.2, "taker_buy_quote": 2037.05486 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1248, "close": 0.1252, "volume": 159495.5, "close_time": 1759402799999, "quote_volume": 19945.28825, "trades": 204, "taker_buy_base": 55866.0, "taker_buy_quote": 6986.14639 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1245, "close": 0.1246, "volume": 194601.2, "close_time": 1759406399999, "quote_volume": 24283.72922, "trades": 338, "taker_buy_base": 102689.6, "taker_buy_quote": 12811.50677 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1246, "high": 0.1249, "low": 0.124, "close": 0.1244, "volume": 415175.5, "close_time": 1759409999999, "quote_volume": 51723.87868, "trades": 624, "taker_buy_base": 208931.2, "taker_buy_quote": 26040.41971 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1235, "close": 0.1244, "volume": 400475.1, "close_time": 1759413599999, "quote_volume": 49634.86075, "trades": 923, "taker_buy_base": 257203.0, "taker_buy_quote": 31863.85179 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1233, "close": 0.1235, "volume": 419157.6, "close_time": 1759417199999, "quote_volume": 51829.14097, "trades": 636, "taker_buy_base": 305795.8, "taker_buy_quote": 37798.27162 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.1234, "high": 0.1242, "low": 0.1232, "close": 0.1242, "volume": 218808.1, "close_time": 1759420799999, "quote_volume": 27034.01768, "trades": 462, "taker_buy_base": 157090.5, "taker_buy_quote": 19401.56508 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1242, "high": 0.1251, "low": 0.1242, "close": 0.1245, "volume": 71797.1, "close_time": 1759424399999, "quote_volume": 8946.93817, "trades": 136, "taker_buy_base": 31039.6, "taker_buy_quote": 3867.04162 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1241, "close": 0.1245, "volume": 414610.1, "close_time": 1759427999999, "quote_volume": 51542.22352, "trades": 700, "taker_buy_base": 84890.2, "taker_buy_quote": 10556.81916 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.1244, "high": 0.1251, "low": 0.1244, "close": 0.125, "volume": 104026.4, "close_time": 1759431599999, "quote_volume": 12983.20446, "trades": 224, "taker_buy_base": 46466.4, "taker_buy_quote": 5800.45909 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.125, "high": 0.1254, "low": 0.125, "close": 0.1252, "volume": 50226.4, "close_time": 1759435199999, "quote_volume": 6289.08855, "trades": 101, "taker_buy_base": 19538.3, "taker_buy_quote": 2446.40673 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1242, "close": 0.1244, "volume": 105746.4, "close_time": 1759438799999, "quote_volume": 13198.97061, "trades": 228, "taker_buy_base": 29855.3, "taker_buy_quote": 3715.66652 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1242, "close": 0.1244, "volume": 100319.8, "close_time": 1759442399999, "quote_volume": 12480.29857, "trades": 233, "taker_buy_base": 69504.5, "taker_buy_quote": 8646.71215 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.1243, "high": 0.1244, "low": 0.1238, "close": 0.124, "volume": 213967.8, "close_time": 1759445999999, "quote_volume": 26547.37614, "trades": 296, "taker_buy_base": 61376.5, "taker_buy_quote": 7612.07309 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.1242, "high": 0.125, "low": 0.124, "close": 0.1248, "volume": 193585.5, "close_time": 1759449599999, "quote_volume": 24119.55966, "trades": 214, "taker_buy_base": 162631.3, "taker_buy_quote": 20272.52891 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1249, "high": 0.1249, "low": 0.1241, "close": 0.1242, "volume": 141432.6, "close_time": 1759453199999, "quote_volume": 17605.16926, "trades": 168, "taker_buy_base": 82454.8, "taker_buy_quote": 10256.17446 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1235, "close": 0.1239, "volume": 79770.6, "close_time": 1759456799999, "quote_volume": 9889.55784, "trades": 244, "taker_buy_base": 27149.9, "taker_buy_quote": 3369.70105 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.1238, "high": 0.1251, "low": 0.1238, "close": 0.1251, "volume": 1637319.0, "close_time": 1759460399999, "quote_volume": 204006.37237, "trades": 698, "taker_buy_base": 1064189.5, "taker_buy_quote": 132517.3155 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.125, "high": 0.1254, "low": 0.1248, "close": 0.1249, "volume": 952797.3, "close_time": 1759463999999, "quote_volume": 119199.79259, "trades": 933, "taker_buy_base": 429501.6, "taker_buy_quote": 53699.66071 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.125, "high": 0.1253, "low": 0.1247, "close": 0.1251, "volume": 41677.9, "close_time": 1759467599999, "quote_volume": 5208.96443, "trades": 226, "taker_buy_base": 29113.2, "taker_buy_quote": 3639.03705 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1245, "close": 0.1246, "volume": 73811.6, "close_time": 1759471199999, "quote_volume": 9217.72746, "trades": 146, "taker_buy_base": 22306.3, "taker_buy_quote": 2781.80502 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.1246, "high": 0.125, "low": 0.1244, "close": 0.1246, "volume": 132579.7, "close_time": 1759474799999, "quote_volume": 16523.55779, "trades": 449, "taker_buy_base": 111721.5, "taker_buy_quote": 13923.61982 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.1247, "high": 0.1248, "low": 0.1244, "close": 0.1246, "volume": 99873.1, "close_time": 1759478399999, "quote_volume": 12442.15212, "trades": 375, "taker_buy_base": 61952.0, "taker_buy_quote": 7718.44032 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1245, "high": 0.1249, "low": 0.124, "close": 0.1247, "volume": 87807.2, "close_time": 1759481999999, "quote_volume": 10925.2504, "trades": 167, "taker_buy_base": 40983.9, "taker_buy_quote": 5101.19475 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1243, "close": 0.1248, "volume": 102465.4, "close_time": 1759485599999, "quote_volume": 12777.22638, "trades": 306, "taker_buy_base": 50916.6, "taker_buy_quote": 6347.65898 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.1247, "high": 0.1249, "low": 0.1244, "close": 0.1244, "volume": 37818.2, "close_time": 1759489199999, "quote_volume": 4716.07001, "trades": 30, "taker_buy_base": 16687.3, "taker_buy_quote": 2082.43519 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.1244, "high": 0.1245, "low": 0.1239, "close": 0.1243, "volume": 154951.0, "close_time": 1759492799999, "quote_volume": 19252.61065, "trades": 152, "taker_buy_base": 84359.9, "taker_buy_quote": 10486.37593 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1243, "high": 0.1248, "low": 0.1241, "close": 0.1247, "volume": 84678.2, "close_time": 1759496399999, "quote_volume": 10551.97408, "trades": 141, "taker_buy_base": 51892.7, "taker_buy_quote": 6469.00555 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1239, "close": 0.1245, "volume": 190171.9, "close_time": 1759499999999, "quote_volume": 23640.00046, "trades": 286, "taker_buy_base": 58674.9, "taker_buy_quote": 7307.11771 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.124, "high": 0.1247, "low": 0.1235, "close": 0.1246, "volume": 93403.1, "close_time": 1759503599999, "quote_volume": 11585.8576, "trades": 158, "taker_buy_base": 50325.0, "taker_buy_quote": 6244.37919 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.1244, "high": 0.1267, "low": 0.1244, "close": 0.1265, "volume": 214995.8, "close_time": 1759507199999, "quote_volume": 27017.8763, "trades": 382, "taker_buy_base": 111112.6, "taker_buy_quote": 13952.19987 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1265, "close": 0.1267, "volume": 396497.4, "close_time": 1759510799999, "quote_volume": 50386.43623, "trades": 652, "taker_buy_base": 192687.6, "taker_buy_quote": 24486.89603 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1251, "close": 0.1257, "volume": 561379.6, "close_time": 1759514399999, "quote_volume": 70711.77888, "trades": 859, "taker_buy_base": 327370.4, "taker_buy_quote": 41216.68401 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.1256, "high": 0.1265, "low": 0.1253, "close": 0.1265, "volume": 136054.9, "close_time": 1759517999999, "quote_volume": 17107.54618, "trades": 340, "taker_buy_base": 89765.9, "taker_buy_quote": 11284.85827 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.1265, "high": 0.127, "low": 0.1263, "close": 0.1265, "volume": 66940.3, "close_time": 1759521599999, "quote_volume": 8481.76409, "trades": 144, "taker_buy_base": 34871.5, "taker_buy_quote": 4417.40763 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1261, "close": 0.1266, "volume": 36344.1, "close_time": 1759525199999, "quote_volume": 4599.54149, "trades": 146, "taker_buy_base": 21647.6, "taker_buy_quote": 2739.11806 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.1267, "high": 0.1269, "low": 0.1263, "close": 0.1263, "volume": 36568.4, "close_time": 1759528799999, "quote_volume": 4629.29477, "trades": 108, "taker_buy_base": 3355.7, "taker_buy_quote": 425.16719 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.1263, "high": 0.1269, "low": 0.1263, "close": 0.1265, "volume": 37887.9, "close_time": 1759532399999, "quote_volume": 4799.98886, "trades": 120, "taker_buy_base": 20902.4, "taker_buy_quote": 2649.27004 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1258, "close": 0.126, "volume": 28341.7, "close_time": 1759535999999, "quote_volume": 3571.63126, "trades": 77, "taker_buy_base": 10505.3, "taker_buy_quote": 1323.28456 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1256, "close": 0.1257, "volume": 91327.3, "close_time": 1759539599999, "quote_volume": 11497.88065, "trades": 193, "taker_buy_base": 56810.2, "taker_buy_quote": 7145.82909 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.1256, "high": 0.1257, "low": 0.1249, "close": 0.125, "volume": 97281.6, "close_time": 1759543199999, "quote_volume": 12216.95042, "trades": 224, "taker_buy_base": 85997.3, "taker_buy_quote": 10800.39009 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1247, "close": 0.1251, "volume": 70870.0, "close_time": 1759546799999, "quote_volume": 8859.87402, "trades": 90, "taker_buy_base": 59263.4, "taker_buy_quote": 7409.36282 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1246, "close": 0.1248, "volume": 22862.7, "close_time": 1759550399999, "quote_volume": 2855.32542, "trades": 62, "taker_buy_base": 14099.7, "taker_buy_quote": 1761.3206 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1246, "close": 0.125, "volume": 35295.8, "close_time": 1759553999999, "quote_volume": 4404.20144, "trades": 89, "taker_buy_base": 24825.6, "taker_buy_quote": 3097.13341 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.1251, "high": 0.1252, "low": 0.125, "close": 0.1252, "volume": 77347.0, "close_time": 1759557599999, "quote_volume": 9677.19265, "trades": 120, "taker_buy_base": 48928.7, "taker_buy_quote": 6121.6946 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.1252, "high": 0.1253, "low": 0.125, "close": 0.1252, "volume": 62314.8, "close_time": 1759561199999, "quote_volume": 7799.27171, "trades": 47, "taker_buy_base": 30528.9, "taker_buy_quote": 3820.40484 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1246, "close": 0.1247, "volume": 33060.1, "close_time": 1759564799999, "quote_volume": 4128.70271, "trades": 96, "taker_buy_base": 12133.3, "taker_buy_quote": 1515.98034 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1245, "close": 0.1247, "volume": 353384.5, "close_time": 1759568399999, "quote_volume": 44058.47807, "trades": 484, "taker_buy_base": 249766.2, "taker_buy_quote": 31147.55578 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.1246, "high": 0.125, "low": 0.1244, "close": 0.1245, "volume": 144168.7, "close_time": 1759571999999, "quote_volume": 17962.76075, "trades": 321, "taker_buy_base": 90219.7, "taker_buy_quote": 11245.4453 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1235, "close": 0.1236, "volume": 406093.7, "close_time": 1759575599999, "quote_volume": 50480.91616, "trades": 607, "taker_buy_base": 227096.8, "taker_buy_quote": 28248.89866 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1234, "close": 0.1236, "volume": 35449.7, "close_time": 1759579199999, "quote_volume": 4380.19005, "trades": 116, "taker_buy_base": 22939.6, "taker_buy_quote": 2834.78216 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1232, "close": 0.1232, "volume": 23428.0, "close_time": 1759582799999, "quote_volume": 2894.75957, "trades": 89, "taker_buy_base": 18089.5, "taker_buy_quote": 2235.47428 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.1231, "high": 0.1238, "low": 0.1231, "close": 0.1234, "volume": 327186.2, "close_time": 1759586399999, "quote_volume": 40422.237, "trades": 334, "taker_buy_base": 71121.9, "taker_buy_quote": 8785.21681 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1222, "close": 0.1222, "volume": 127418.0, "close_time": 1759589999999, "quote_volume": 15691.33155, "trades": 262, "taker_buy_base": 52785.0, "taker_buy_quote": 6503.04771 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1215, "close": 0.1216, "volume": 357477.9, "close_time": 1759593599999, "quote_volume": 43633.71741, "trades": 560, "taker_buy_base": 134663.6, "taker_buy_quote": 16433.77292 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1219, "high": 0.122, "low": 0.1215, "close": 0.1215, "volume": 184445.8, "close_time": 1759597199999, "quote_volume": 22460.91922, "trades": 262, "taker_buy_base": 76400.9, "taker_buy_quote": 9300.62773 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.1217, "high": 0.122, "low": 0.1215, "close": 0.1217, "volume": 118976.6, "close_time": 1759600799999, "quote_volume": 14484.18515, "trades": 221, "taker_buy_base": 22057.7, "taker_buy_quote": 2683.03626 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 137880.8, "close_time": 1759604399999, "quote_volume": 16783.23472, "trades": 328, "taker_buy_base": 30103.2, "taker_buy_quote": 3664.66129 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.1216, "high": 0.122, "low": 0.1216, "close": 0.1219, "volume": 90430.4, "close_time": 1759607999999, "quote_volume": 11018.37904, "trades": 171, "taker_buy_base": 20479.4, "taker_buy_quote": 2494.51451 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1219, "close": 0.1219, "volume": 35896.3, "close_time": 1759611599999, "quote_volume": 4377.83795, "trades": 126, "taker_buy_base": 17394.0, "taker_buy_quote": 2121.58384 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1219, "close": 0.1221, "volume": 28453.8, "close_time": 1759615199999, "quote_volume": 3476.3822, "trades": 41, "taker_buy_base": 9180.3, "taker_buy_quote": 1120.67474 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1221, "close": 0.1223, "volume": 34533.5, "close_time": 1759618799999, "quote_volume": 4220.0805, "trades": 132, "taker_buy_base": 4015.0, "taker_buy_quote": 490.36554 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 71017.9, "close_time": 1759622399999, "quote_volume": 8664.1773, "trades": 114, "taker_buy_base": 13814.9, "taker_buy_quote": 1686.2022 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.122, "high": 0.1222, "low": 0.1213, "close": 0.1214, "volume": 142588.1, "close_time": 1759625999999, "quote_volume": 17354.85073, "trades": 230, "taker_buy_base": 95137.5, "taker_buy_quote": 11577.89953 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1213, "close": 0.1221, "volume": 60532.0, "close_time": 1759629599999, "quote_volume": 7364.74361, "trades": 98, "taker_buy_base": 24293.3, "taker_buy_quote": 2954.5641 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.122, "high": 0.1237, "low": 0.1219, "close": 0.1237, "volume": 114423.2, "close_time": 1759633199999, "quote_volume": 14062.60035, "trades": 182, "taker_buy_base": 75002.0, "taker_buy_quote": 9212.79281 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.1238, "high": 0.1241, "low": 0.1235, "close": 0.1236, "volume": 64376.2, "close_time": 1759636799999, "quote_volume": 7967.55512, "trades": 222, "taker_buy_base": 13711.7, "taker_buy_quote": 1696.73925 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1236, "high": 0.1247, "low": 0.1234, "close": 0.1246, "volume": 209355.4, "close_time": 1759640399999, "quote_volume": 25987.68149, "trades": 357, "taker_buy_base": 73610.4, "taker_buy_quote": 9132.01543 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.1246, "high": 0.1248, "low": 0.1244, "close": 0.1248, "volume": 26089.2, "close_time": 1759643999999, "quote_volume": 3248.15748, "trades": 58, "taker_buy_base": 13911.1, "taker_buy_quote": 1732.50655 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.1248, "high": 0.1248, "low": 0.1246, "close": 0.1248, "volume": 59386.0, "close_time": 1759647599999, "quote_volume": 7405.45172, "trades": 129, "taker_buy_base": 43203.7, "taker_buy_quote": 5387.52238 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.1249, "high": 0.1251, "low": 0.1245, "close": 0.1247, "volume": 293744.1, "close_time": 1759651199999, "quote_volume": 36675.6076, "trades": 561, "taker_buy_base": 47329.3, "taker_buy_quote": 5910.64801 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1244, "close": 0.1244, "volume": 213112.0, "close_time": 1759654799999, "quote_volume": 26582.3513, "trades": 474, "taker_buy_base": 43971.6, "taker_buy_quote": 5486.46913 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1229, "close": 0.123, "volume": 263161.0, "close_time": 1759658399999, "quote_volume": 32544.47762, "trades": 552, "taker_buy_base": 131028.5, "taker_buy_quote": 16205.83163 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.123, "high": 0.1233, "low": 0.1225, "close": 0.1233, "volume": 166448.9, "close_time": 1759661999999, "quote_volume": 20440.83459, "trades": 284, "taker_buy_base": 155603.9, "taker_buy_quote": 19109.64356 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.123, "high": 0.1235, "low": 0.1227, "close": 0.1235, "volume": 249687.4, "close_time": 1759665599999, "quote_volume": 30723.92384, "trades": 521, "taker_buy_base": 225876.4, "taker_buy_quote": 27797.35555 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1235, "high": 0.1235, "low": 0.123, "close": 0.1231, "volume": 68271.8, "close_time": 1759669199999, "quote_volume": 8415.25328, "trades": 161, "taker_buy_base": 41446.9, "taker_buy_quote": 5109.17368 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1231, "close": 0.1233, "volume": 63011.2, "close_time": 1759672799999, "quote_volume": 7767.09073, "trades": 133, "taker_buy_base": 58414.9, "taker_buy_quote": 7200.58007 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1229, "close": 0.1233, "volume": 104876.8, "close_time": 1759676399999, "quote_volume": 12924.69232, "trades": 175, "taker_buy_base": 36681.6, "taker_buy_quote": 4522.56654 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1235, "volume": 16148.7, "close_time": 1759679999999, "quote_volume": 1992.59028, "trades": 29, "taker_buy_base": 7018.4, "taker_buy_quote": 865.72361 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1229, "close": 0.1235, "volume": 134710.8, "close_time": 1759683599999, "quote_volume": 16625.81092, "trades": 193, "taker_buy_base": 86438.3, "taker_buy_quote": 10676.93576 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1226, "close": 0.1227, "volume": 172742.8, "close_time": 1759687199999, "quote_volume": 21256.9824, "trades": 260, "taker_buy_base": 98203.9, "taker_buy_quote": 12074.59493 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.1227, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 94194.3, "close_time": 1759690799999, "quote_volume": 11532.35448, "trades": 193, "taker_buy_base": 49462.9, "taker_buy_quote": 6055.05858 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1214, "close": 0.1216, "volume": 101791.8, "close_time": 1759694399999, "quote_volume": 12402.00721, "trades": 80, "taker_buy_base": 20560.4, "taker_buy_quote": 2507.92178 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1213, "close": 0.1222, "volume": 96386.2, "close_time": 1759697999999, "quote_volume": 11739.27311, "trades": 204, "taker_buy_base": 85096.9, "taker_buy_quote": 10363.7247 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.122, "high": 0.122, "low": 0.1217, "close": 0.1217, "volume": 60802.2, "close_time": 1759701599999, "quote_volume": 7408.92576, "trades": 171, "taker_buy_base": 45434.7, "taker_buy_quote": 5537.58605 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.1218, "high": 0.122, "low": 0.1216, "close": 0.122, "volume": 110689.1, "close_time": 1759705199999, "quote_volume": 13477.92431, "trades": 194, "taker_buy_base": 91921.2, "taker_buy_quote": 11191.12845 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1221, "close": 0.1221, "volume": 133802.2, "close_time": 1759708799999, "quote_volume": 16342.51131, "trades": 181, "taker_buy_base": 123086.5, "taker_buy_quote": 15033.79163 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1221, "high": 0.123, "low": 0.1219, "close": 0.1221, "volume": 377864.7, "close_time": 1759712399999, "quote_volume": 46223.3043, "trades": 721, "taker_buy_base": 286329.5, "taker_buy_quote": 35023.14078 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1221, "close": 0.1228, "volume": 58019.8, "close_time": 1759715999999, "quote_volume": 7109.74338, "trades": 166, "taker_buy_base": 35155.6, "taker_buy_quote": 4306.08748 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.1227, "high": 0.1238, "low": 0.1225, "close": 0.1235, "volume": 162693.0, "close_time": 1759719599999, "quote_volume": 20047.90746, "trades": 192, "taker_buy_base": 76613.4, "taker_buy_quote": 9458.414 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.1235, "high": 0.1236, "low": 0.123, "close": 0.1231, "volume": 98314.8, "close_time": 1759723199999, "quote_volume": 12116.87067, "trades": 84, "taker_buy_base": 23899.4, "taker_buy_quote": 2944.74271 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1226, "volume": 85820.9, "close_time": 1759726799999, "quote_volume": 10563.71623, "trades": 126, "taker_buy_base": 72808.1, "taker_buy_quote": 8964.22088 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.1226, "high": 0.123, "low": 0.1225, "close": 0.1229, "volume": 51276.8, "close_time": 1759730399999, "quote_volume": 6297.00936, "trades": 69, "taker_buy_base": 17963.0, "taker_buy_quote": 2205.76739 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.123, "high": 0.124, "low": 0.123, "close": 0.1236, "volume": 236498.7, "close_time": 1759733999999, "quote_volume": 29257.64231, "trades": 231, "taker_buy_base": 98761.6, "taker_buy_quote": 12202.04523 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.1237, "high": 0.124, "low": 0.1229, "close": 0.1231, "volume": 125515.4, "close_time": 1759737599999, "quote_volume": 15516.39674, "trades": 120, "taker_buy_base": 27407.7, "taker_buy_quote": 3383.374 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1229, "close": 0.1232, "volume": 109330.3, "close_time": 1759741199999, "quote_volume": 13471.36241, "trades": 133, "taker_buy_base": 44548.9, "taker_buy_quote": 5488.58956 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.1232, "high": 0.1238, "low": 0.1231, "close": 0.1233, "volume": 460004.1, "close_time": 1759744799999, "quote_volume": 56779.75668, "trades": 446, "taker_buy_base": 254176.0, "taker_buy_quote": 31393.1732 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1229, "close": 0.1233, "volume": 60132.0, "close_time": 1759748399999, "quote_volume": 7406.78684, "trades": 107, "taker_buy_base": 34760.7, "taker_buy_quote": 4279.25574 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1227, "close": 0.1234, "volume": 137661.8, "close_time": 1759751999999, "quote_volume": 16965.95584, "trades": 192, "taker_buy_base": 62478.1, "taker_buy_quote": 7694.7586 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1234, "high": 0.1239, "low": 0.1233, "close": 0.1238, "volume": 75130.0, "close_time": 1759755599999, "quote_volume": 9291.95047, "trades": 131, "taker_buy_base": 24786.2, "taker_buy_quote": 3064.97296 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1237, "close": 0.1244, "volume": 119244.3, "close_time": 1759759199999, "quote_volume": 14778.88907, "trades": 192, "taker_buy_base": 21785.2, "taker_buy_quote": 2702.33734 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.1244, "high": 0.1247, "low": 0.124, "close": 0.1241, "volume": 69379.5, "close_time": 1759762799999, "quote_volume": 8629.99779, "trades": 180, "taker_buy_base": 24862.5, "taker_buy_quote": 3091.7352 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.1243, "high": 0.125, "low": 0.1243, "close": 0.1249, "volume": 165302.0, "close_time": 1759766399999, "quote_volume": 20608.6031, "trades": 255, "taker_buy_base": 94783.5, "taker_buy_quote": 11815.88097 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1249, "high": 0.125, "low": 0.1244, "close": 0.1247, "volume": 101012.2, "close_time": 1759769999999, "quote_volume": 12600.10041, "trades": 313, "taker_buy_base": 30222.3, "taker_buy_quote": 3772.81919 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1245, "close": 0.1249, "volume": 31302.6, "close_time": 1759773599999, "quote_volume": 3904.98093, "trades": 124, "taker_buy_base": 8349.2, "taker_buy_quote": 1041.39135 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1249, "close": 0.1253, "volume": 49379.4, "close_time": 1759777199999, "quote_volume": 6176.11043, "trades": 151, "taker_buy_base": 21845.2, "taker_buy_quote": 2731.61555 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1252, "close": 0.1254, "volume": 55239.6, "close_time": 1759780799999, "quote_volume": 6922.93431, "trades": 195, "taker_buy_base": 23200.5, "taker_buy_quote": 2907.14852 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1253, "high": 0.1255, "low": 0.1248, "close": 0.1251, "volume": 80355.9, "close_time": 1759784399999, "quote_volume": 10055.17728, "trades": 236, "taker_buy_base": 33865.9, "taker_buy_quote": 4238.0665 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.125, "high": 0.1254, "low": 0.1245, "close": 0.1248, "volume": 167344.8, "close_time": 1759787999999, "quote_volume": 20900.72961, "trades": 329, "taker_buy_base": 85225.6, "taker_buy_quote": 10650.76488 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.1249, "high": 0.125, "low": 0.1244, "close": 0.1247, "volume": 206060.6, "close_time": 1759791599999, "quote_volume": 25682.99996, "trades": 148, "taker_buy_base": 159337.7, "taker_buy_quote": 19859.59074 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.1247, "high": 0.1249, "low": 0.124, "close": 0.1242, "volume": 62720.3, "close_time": 1759795199999, "quote_volume": 7811.11065, "trades": 83, "taker_buy_base": 53306.4, "taker_buy_quote": 6641.37511 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1239, "close": 0.1241, "volume": 35116.9, "close_time": 1759798799999, "quote_volume": 4359.23874, "trades": 114, "taker_buy_base": 9993.2, "taker_buy_quote": 1240.40424 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1235, "close": 0.1237, "volume": 95352.0, "close_time": 1759802399999, "quote_volume": 11823.58485, "trades": 235, "taker_buy_base": 46312.7, "taker_buy_quote": 5739.76648 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1237, "close": 0.1237, "volume": 48972.9, "close_time": 1759805999999, "quote_volume": 6063.67552, "trades": 132, "taker_buy_base": 17406.5, "taker_buy_quote": 2155.00308 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1236, "close": 0.1236, "volume": 34548.4, "close_time": 1759809599999, "quote_volume": 4274.90238, "trades": 92, "taker_buy_base": 8579.6, "taker_buy_quote": 1061.47553 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1235, "high": 0.1244, "low": 0.1234, "close": 0.1241, "volume": 47816.3, "close_time": 1759813199999, "quote_volume": 5934.25844, "trades": 80, "taker_buy_base": 14337.6, "taker_buy_quote": 1776.58528 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1235, "close": 0.1239, "volume": 69942.0, "close_time": 1759816799999, "quote_volume": 8672.27685, "trades": 204, "taker_buy_base": 28793.5, "taker_buy_quote": 3566.29449 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.124, "high": 0.1242, "low": 0.1225, "close": 0.1226, "volume": 483478.5, "close_time": 1759820399999, "quote_volume": 59526.64816, "trades": 619, "taker_buy_base": 292417.2, "taker_buy_quote": 35989.3975 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1225, "close": 0.1227, "volume": 54442.1, "close_time": 1759823999999, "quote_volume": 6690.32368, "trades": 65, "taker_buy_base": 23088.1, "taker_buy_quote": 2838.0823 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1225, "high": 0.1228, "low": 0.122, "close": 0.1226, "volume": 411809.3, "close_time": 1759827599999, "quote_volume": 50405.21649, "trades": 849, "taker_buy_base": 250773.7, "taker_buy_quote": 30697.0309 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1224, "close": 0.1227, "volume": 209002.6, "close_time": 1759831199999, "quote_volume": 25628.48042, "trades": 244, "taker_buy_base": 71443.6, "taker_buy_quote": 8767.32944 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.1227, "high": 0.1232, "low": 0.1226, "close": 0.1231, "volume": 121785.4, "close_time": 1759834799999, "quote_volume": 14983.03526, "trades": 187, "taker_buy_base": 55719.6, "taker_buy_quote": 6856.97189 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1227, "close": 0.1231, "volume": 296272.3, "close_time": 1759838399999, "quote_volume": 36491.57476, "trades": 788, "taker_buy_base": 46071.5, "taker_buy_quote": 5673.10659 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1231, "high": 0.1236, "low": 0.123, "close": 0.1236, "volume": 73360.4, "close_time": 1759841999999, "quote_volume": 9038.36454, "trades": 299, "taker_buy_base": 28606.7, "taker_buy_quote": 3525.332 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1214, "close": 0.1217, "volume": 439656.0, "close_time": 1759845599999, "quote_volume": 53883.26412, "trades": 795, "taker_buy_base": 154705.6, "taker_buy_quote": 18932.49285 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.122, "high": 0.1221, "low": 0.12, "close": 0.1202, "volume": 595791.7, "close_time": 1759849199999, "quote_volume": 71777.50295, "trades": 708, "taker_buy_base": 408687.8, "taker_buy_quote": 49214.22804 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1185, "close": 0.119, "volume": 719855.9, "close_time": 1759852799999, "quote_volume": 86102.27746, "trades": 1653, "taker_buy_base": 424723.1, "taker_buy_quote": 50828.28825 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1188, "high": 0.1196, "low": 0.118, "close": 0.1192, "volume": 267156.4, "close_time": 1759856399999, "quote_volume": 31723.61163, "trades": 406, "taker_buy_base": 187337.4, "taker_buy_quote": 22247.16623 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.1191, "high": 0.1194, "low": 0.1185, "close": 0.1185, "volume": 108220.0, "close_time": 1759859999999, "quote_volume": 12877.65266, "trades": 196, "taker_buy_base": 22949.7, "taker_buy_quote": 2732.20879 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.1184, "high": 0.1187, "low": 0.118, "close": 0.1182, "volume": 238807.4, "close_time": 1759863599999, "quote_volume": 28250.17809, "trades": 262, "taker_buy_base": 129371.6, "taker_buy_quote": 15307.42592 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.118, "high": 0.1189, "low": 0.118, "close": 0.1185, "volume": 176870.1, "close_time": 1759867199999, "quote_volume": 20945.53652, "trades": 158, "taker_buy_base": 93380.2, "taker_buy_quote": 11055.81637 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1185, "high": 0.1197, "low": 0.1185, "close": 0.1194, "volume": 129959.9, "close_time": 1759870799999, "quote_volume": 15483.84207, "trades": 291, "taker_buy_base": 67123.2, "taker_buy_quote": 7988.07025 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1185, "close": 0.1186, "volume": 118097.4, "close_time": 1759874399999, "quote_volume": 14095.53807, "trades": 88, "taker_buy_base": 91152.1, "taker_buy_quote": 10887.34814 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1183, "close": 0.1186, "volume": 23066.2, "close_time": 1759877999999, "quote_volume": 2733.90134, "trades": 61, "taker_buy_base": 15328.9, "taker_buy_quote": 1817.2041 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1179, "close": 0.1182, "volume": 91165.1, "close_time": 1759881599999, "quote_volume": 10791.61759, "trades": 50, "taker_buy_base": 14326.8, "taker_buy_quote": 1695.29099 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1182, "high": 0.1193, "low": 0.1182, "close": 0.1191, "volume": 144130.0, "close_time": 1759885199999, "quote_volume": 17129.34304, "trades": 205, "taker_buy_base": 44691.0, "taker_buy_quote": 5309.50952 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.119, "high": 0.1193, "low": 0.1188, "close": 0.1193, "volume": 53228.0, "close_time": 1759888799999, "quote_volume": 6341.31668, "trades": 88, "taker_buy_base": 37520.1, "taker_buy_quote": 4470.19432 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.1192, "high": 0.1199, "low": 0.119, "close": 0.1196, "volume": 215829.0, "close_time": 1759892399999, "quote_volume": 25786.91859, "trades": 230, "taker_buy_base": 89424.4, "taker_buy_quote": 10687.15327 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.1194, "high": 0.1194, "low": 0.1177, "close": 0.1178, "volume": 278260.6, "close_time": 1759895999999, "quote_volume": 32911.09499, "trades": 410, "taker_buy_base": 125952.3, "taker_buy_quote": 14922.15612 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1174, "close": 0.1185, "volume": 181641.2, "close_time": 1759899599999, "quote_volume": 21456.01792, "trades": 173, "taker_buy_base": 103304.7, "taker_buy_quote": 12197.01931 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.1185, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 166810.8, "close_time": 1759903199999, "quote_volume": 19727.502, "trades": 225, "taker_buy_base": 109295.0, "taker_buy_quote": 12925.62944 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1179, "close": 0.1188, "volume": 150915.7, "close_time": 1759906799999, "quote_volume": 17851.05457, "trades": 230, "taker_buy_base": 88351.9, "taker_buy_quote": 10449.45862 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.1186, "high": 0.1191, "low": 0.1185, "close": 0.1191, "volume": 43343.4, "close_time": 1759910399999, "quote_volume": 5144.71526, "trades": 72, "taker_buy_base": 21365.4, "taker_buy_quote": 2535.71146 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1191, "close": 0.1197, "volume": 147820.5, "close_time": 1759913999999, "quote_volume": 17637.86193, "trades": 195, "taker_buy_base": 61647.1, "taker_buy_quote": 7357.25102 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1191, "close": 0.1196, "volume": 113563.3, "close_time": 1759917599999, "quote_volume": 13571.9026, "trades": 169, "taker_buy_base": 81859.3, "taker_buy_quote": 9783.92378 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1193, "close": 0.1195, "volume": 152185.2, "close_time": 1759921199999, "quote_volume": 18184.60072, "trades": 217, "taker_buy_base": 94169.3, "taker_buy_quote": 11253.61408 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.1196, "high": 0.1196, "low": 0.119, "close": 0.1192, "volume": 166351.1, "close_time": 1759924799999, "quote_volume": 19829.52109, "trades": 211, "taker_buy_base": 112785.2, "taker_buy_quote": 13446.50408 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1192, "high": 0.1195, "low": 0.119, "close": 0.1194, "volume": 164809.6, "close_time": 1759928399999, "quote_volume": 19650.53359, "trades": 183, "taker_buy_base": 92641.1, "taker_buy_quote": 11046.35074 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.1195, "high": 0.12, "low": 0.1191, "close": 0.12, "volume": 184770.7, "close_time": 1759931999999, "quote_volume": 22078.92395, "trades": 247, "taker_buy_base": 87827.0, "taker_buy_quote": 10493.90124 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.1201, "high": 0.1208, "low": 0.1196, "close": 0.1199, "volume": 481098.2, "close_time": 1759935599999, "quote_volume": 57790.89676, "trades": 670, "taker_buy_base": 267865.5, "taker_buy_quote": 32143.07919 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.1198, "high": 0.1206, "low": 0.1198, "close": 0.1204, "volume": 56681.4, "close_time": 1759939199999, "quote_volume": 6814.07669, "trades": 75, "taker_buy_base": 31103.3, "taker_buy_quote": 3736.467 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1204, "high": 0.1214, "low": 0.1203, "close": 0.1213, "volume": 94586.6, "close_time": 1759942799999, "quote_volume": 11432.08393, "trades": 97, "taker_buy_base": 57578.9, "taker_buy_quote": 6961.06611 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.1214, "high": 0.1232, "low": 0.1212, "close": 0.1226, "volume": 323273.0, "close_time": 1759946399999, "quote_volume": 39617.20532, "trades": 423, "taker_buy_base": 227423.6, "taker_buy_quote": 27873.81949 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 184754.1, "close_time": 1759949999999, "quote_volume": 22623.10454, "trades": 271, "taker_buy_base": 54703.3, "taker_buy_quote": 6698.4598 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 59678.8, "close_time": 1759953599999, "quote_volume": 7284.70573, "trades": 159, "taker_buy_base": 21418.3, "taker_buy_quote": 2613.21393 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.122, "high": 0.1223, "low": 0.1217, "close": 0.1217, "volume": 62857.6, "close_time": 1759957199999, "quote_volume": 7679.60467, "trades": 67, "taker_buy_base": 27850.0, "taker_buy_quote": 3403.49246 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1215, "close": 0.1217, "volume": 15305.9, "close_time": 1759960799999, "quote_volume": 1862.68634, "trades": 24, "taker_buy_base": 8543.8, "taker_buy_quote": 1040.01261 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1216, "close": 0.1216, "volume": 2562.2, "close_time": 1759964399999, "quote_volume": 311.98581, "trades": 9, "taker_buy_base": 269.5, "taker_buy_quote": 32.8154 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1213, "close": 0.1214, "volume": 43215.4, "close_time": 1759967999999, "quote_volume": 5245.87857, "trades": 122, "taker_buy_base": 13408.7, "taker_buy_quote": 1627.15668 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1209, "close": 0.1209, "volume": 73600.6, "close_time": 1759971599999, "quote_volume": 8935.48466, "trades": 155, "taker_buy_base": 58996.2, "taker_buy_quote": 7164.63022 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1201, "close": 0.1206, "volume": 59006.4, "close_time": 1759975199999, "quote_volume": 7106.41056, "trades": 81, "taker_buy_base": 39232.6, "taker_buy_quote": 4724.74711 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.1205, "high": 0.1205, "low": 0.119, "close": 0.1192, "volume": 90810.5, "close_time": 1759978799999, "quote_volume": 10842.76974, "trades": 174, "taker_buy_base": 49584.3, "taker_buy_quote": 5913.53572 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.1191, "high": 0.1207, "low": 0.1191, "close": 0.1207, "volume": 72150.3, "close_time": 1759982399999, "quote_volume": 8665.02484, "trades": 112, "taker_buy_base": 32183.5, "taker_buy_quote": 3869.81104 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1205, "close": 0.1211, "volume": 85080.0, "close_time": 1759985999999, "quote_volume": 10277.53867, "trades": 105, "taker_buy_base": 45524.3, "taker_buy_quote": 5500.37552 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.121, "high": 0.1211, "low": 0.1206, "close": 0.1208, "volume": 127955.5, "close_time": 1759989599999, "quote_volume": 15476.8115, "trades": 197, "taker_buy_base": 21522.3, "taker_buy_quote": 2602.37487 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1202, "close": 0.1202, "volume": 123074.4, "close_time": 1759993199999, "quote_volume": 14817.93631, "trades": 139, "taker_buy_base": 27063.0, "taker_buy_quote": 3259.23423 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.1202, "high": 0.1207, "low": 0.12, "close": 0.1203, "volume": 188017.7, "close_time": 1759996799999, "quote_volume": 22608.67234, "trades": 299, "taker_buy_base": 100534.7, "taker_buy_quote": 12086.06139 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1185, "close": 0.119, "volume": 540292.6, "close_time": 1760000399999, "quote_volume": 64312.11711, "trades": 939, "taker_buy_base": 331648.5, "taker_buy_quote": 39477.25426 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.119, "high": 0.1196, "low": 0.119, "close": 0.1195, "volume": 97275.2, "close_time": 1760003999999, "quote_volume": 11609.39687, "trades": 248, "taker_buy_base": 34963.2, "taker_buy_quote": 4174.13842 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1192, "close": 0.1198, "volume": 118383.7, "close_time": 1760007599999, "quote_volume": 14159.73822, "trades": 248, "taker_buy_base": 74094.8, "taker_buy_quote": 8863.08336 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1197, "close": 0.1202, "volume": 182505.6, "close_time": 1760011199999, "quote_volume": 21937.59588, "trades": 257, "taker_buy_base": 123065.5, "taker_buy_quote": 14793.4314 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1202, "close": 0.1208, "volume": 424879.2, "close_time": 1760014799999, "quote_volume": 51349.12788, "trades": 556, "taker_buy_base": 162684.8, "taker_buy_quote": 19667.84314 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1192, "close": 0.1192, "volume": 190838.6, "close_time": 1760018399999, "quote_volume": 22942.22834, "trades": 192, "taker_buy_base": 77635.1, "taker_buy_quote": 9346.02987 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1178, "close": 0.1186, "volume": 395821.7, "close_time": 1760021999999, "quote_volume": 47005.69045, "trades": 331, "taker_buy_base": 126074.3, "taker_buy_quote": 14978.6727 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.1186, "high": 0.119, "low": 0.1178, "close": 0.1181, "volume": 131579.1, "close_time": 1760025599999, "quote_volume": 15592.97628, "trades": 163, "taker_buy_base": 61992.8, "taker_buy_quote": 7343.06024 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1181, "high": 0.1186, "low": 0.1171, "close": 0.1173, "volume": 175526.1, "close_time": 1760029199999, "quote_volume": 20721.58011, "trades": 222, "taker_buy_base": 53366.8, "taker_buy_quote": 6308.1123 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1174, "close": 0.1186, "volume": 283268.9, "close_time": 1760032799999, "quote_volume": 33409.4441, "trades": 392, "taker_buy_base": 67159.5, "taker_buy_quote": 7939.18542 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.1187, "high": 0.1187, "low": 0.118, "close": 0.118, "volume": 702491.3, "close_time": 1760036399999, "quote_volume": 83161.02549, "trades": 1018, "taker_buy_base": 188481.8, "taker_buy_quote": 22321.28577 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.1179, "high": 0.1184, "low": 0.1178, "close": 0.1182, "volume": 63742.7, "close_time": 1760039999999, "quote_volume": 7535.66244, "trades": 171, "taker_buy_base": 41571.1, "taker_buy_quote": 4916.25274 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1184, "high": 0.1186, "low": 0.118, "close": 0.1183, "volume": 38875.3, "close_time": 1760043599999, "quote_volume": 4599.80464, "trades": 241, "taker_buy_base": 9215.7, "taker_buy_quote": 1091.47039 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1183, "close": 0.1185, "volume": 22744.9, "close_time": 1760047199999, "quote_volume": 2693.83079, "trades": 60, "taker_buy_base": 2821.6, "taker_buy_quote": 334.47294 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.1186, "high": 0.1194, "low": 0.1186, "close": 0.1193, "volume": 57155.8, "close_time": 1760050799999, "quote_volume": 6810.59687, "trades": 150, "taker_buy_base": 22034.7, "taker_buy_quote": 2626.54342 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1187, "close": 0.1189, "volume": 32007.5, "close_time": 1760054399999, "quote_volume": 3806.96799, "trades": 69, "taker_buy_base": 7124.2, "taker_buy_quote": 847.30089 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1187, "close": 0.1187, "volume": 78710.8, "close_time": 1760057999999, "quote_volume": 9357.08398, "trades": 53, "taker_buy_base": 71572.5, "taker_buy_quote": 8507.96409 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1185, "close": 0.1187, "volume": 67684.9, "close_time": 1760061599999, "quote_volume": 8033.04992, "trades": 123, "taker_buy_base": 12961.7, "taker_buy_quote": 1540.67758 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1176, "close": 0.1178, "volume": 209781.6, "close_time": 1760065199999, "quote_volume": 24755.04449, "trades": 403, "taker_buy_base": 19682.4, "taker_buy_quote": 2327.32394 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.1178, "high": 0.1193, "low": 0.1175, "close": 0.1186, "volume": 281804.1, "close_time": 1760068799999, "quote_volume": 33485.31039, "trades": 1003, "taker_buy_base": 63005.0, "taker_buy_quote": 7482.49127 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1182, "close": 0.1183, "volume": 78546.8, "close_time": 1760072399999, "quote_volume": 9311.60579, "trades": 388, "taker_buy_base": 30453.1, "taker_buy_quote": 3608.77343 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1179, "close": 0.1191, "volume": 92714.1, "close_time": 1760075999999, "quote_volume": 10977.09755, "trades": 268, "taker_buy_base": 30313.4, "taker_buy_quote": 3586.67381 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1182, "close": 0.1184, "volume": 216050.0, "close_time": 1760079599999, "quote_volume": 25676.97116, "trades": 394, "taker_buy_base": 120728.7, "taker_buy_quote": 14349.74285 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1176, "close": 0.1176, "volume": 172936.4, "close_time": 1760083199999, "quote_volume": 20404.54987, "trades": 314, "taker_buy_base": 57707.2, "taker_buy_quote": 6816.84193 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1175, "close": 0.1183, "volume": 136118.1, "close_time": 1760086799999, "quote_volume": 16053.83875, "trades": 256, "taker_buy_base": 47903.4, "taker_buy_quote": 5648.9344 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.1183, "high": 0.119, "low": 0.118, "close": 0.1183, "volume": 225362.3, "close_time": 1760090399999, "quote_volume": 26727.98955, "trades": 483, "taker_buy_base": 102179.5, "taker_buy_quote": 12133.24551 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.1184, "high": 0.1192, "low": 0.1184, "close": 0.119, "volume": 153681.9, "close_time": 1760093999999, "quote_volume": 18265.58234, "trades": 611, "taker_buy_base": 26187.0, "taker_buy_quote": 3112.78815 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1188, "close": 0.1192, "volume": 169151.1, "close_time": 1760097599999, "quote_volume": 20127.62368, "trades": 499, "taker_buy_base": 14090.3, "taker_buy_quote": 1677.21815 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1189, "close": 0.1192, "volume": 210489.6, "close_time": 1760101199999, "quote_volume": 25091.39417, "trades": 587, "taker_buy_base": 50741.1, "taker_buy_quote": 6054.60342 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1188, "close": 0.1192, "volume": 193584.8, "close_time": 1760104799999, "quote_volume": 23097.67209, "trades": 639, "taker_buy_base": 84973.8, "taker_buy_quote": 10134.72911 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1175, "close": 0.1177, "volume": 286504.2, "close_time": 1760108399999, "quote_volume": 33937.70805, "trades": 799, "taker_buy_base": 80755.6, "taker_buy_quote": 9564.4484 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.1176, "high": 0.1176, "low": 0.1141, "close": 0.1147, "volume": 1052555.1, "close_time": 1760111999999, "quote_volume": 121548.2976, "trades": 2269, "taker_buy_base": 709324.2, "taker_buy_quote": 81969.51282 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1144, "close": 0.1146, "volume": 198696.2, "close_time": 1760115599999, "quote_volume": 22870.8396, "trades": 182, "taker_buy_base": 117556.5, "taker_buy_quote": 13538.45424 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1134, "close": 0.1137, "volume": 335677.2, "close_time": 1760119199999, "quote_volume": 38352.47397, "trades": 481, "taker_buy_base": 125324.8, "taker_buy_quote": 14299.80762 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1136, "close": 0.1136, "volume": 412878.5, "close_time": 1760122799999, "quote_volume": 46986.36343, "trades": 692, "taker_buy_base": 261390.7, "taker_buy_quote": 29755.7024 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1112, "close": 0.1122, "volume": 696131.7, "close_time": 1760126399999, "quote_volume": 78253.06858, "trades": 1018, "taker_buy_base": 417900.6, "taker_buy_quote": 46954.05889 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1121, "high": 0.1128, "low": 0.1072, "close": 0.1077, "volume": 1246320.4, "close_time": 1760129999999, "quote_volume": 136869.86107, "trades": 2982, "taker_buy_base": 813609.1, "taker_buy_quote": 89199.87614 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.1077, "high": 0.1079, "low": 0.075, "close": 0.0947, "volume": 7241309.8, "close_time": 1760133599999, "quote_volume": 665771.09428, "trades": 8968, "taker_buy_base": 4517121.5, "taker_buy_quote": 412725.88796 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.0946, "high": 0.0947, "low": 0.089, "close": 0.0901, "volume": 3585300.2, "close_time": 1760137199999, "quote_volume": 324207.66207, "trades": 6401, "taker_buy_base": 1332613.5, "taker_buy_quote": 120625.86269 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.0902, "high": 0.0918, "low": 0.0891, "close": 0.0898, "volume": 2375066.1, "close_time": 1760140799999, "quote_volume": 215458.59623, "trades": 4484, "taker_buy_base": 642145.2, "taker_buy_quote": 58187.86937 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0895, "high": 0.0917, "low": 0.0883, "close": 0.0909, "volume": 2273406.3, "close_time": 1760144399999, "quote_volume": 204781.72226, "trades": 4091, "taker_buy_base": 895810.4, "taker_buy_quote": 80757.93517 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0888, "close": 0.0889, "volume": 1094130.7, "close_time": 1760147999999, "quote_volume": 97763.64913, "trades": 2528, "taker_buy_base": 771406.4, "taker_buy_quote": 68888.10533 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.0888, "high": 0.0924, "low": 0.0888, "close": 0.0919, "volume": 650555.5, "close_time": 1760151599999, "quote_volume": 59312.62194, "trades": 1541, "taker_buy_base": 372680.0, "taker_buy_quote": 33958.82918 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0897, "close": 0.0906, "volume": 1109255.6, "close_time": 1760155199999, "quote_volume": 100717.56663, "trades": 2749, "taker_buy_base": 834135.0, "taker_buy_quote": 75759.05542 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0907, "high": 0.0916, "low": 0.0903, "close": 0.0916, "volume": 1080340.8, "close_time": 1760158799999, "quote_volume": 98207.45929, "trades": 1336, "taker_buy_base": 502576.7, "taker_buy_quote": 45676.69901 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0906, "close": 0.0921, "volume": 1192033.3, "close_time": 1760162399999, "quote_volume": 108776.35862, "trades": 2236, "taker_buy_base": 953653.6, "taker_buy_quote": 87028.12147 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.092, "high": 0.0927, "low": 0.0916, "close": 0.092, "volume": 1683233.4, "close_time": 1760165999999, "quote_volume": 155048.84399, "trades": 2124, "taker_buy_base": 860891.8, "taker_buy_quote": 79223.67551 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.092, "high": 0.0924, "low": 0.0911, "close": 0.0914, "volume": 1012813.8, "close_time": 1760169599999, "quote_volume": 93037.95767, "trades": 1287, "taker_buy_base": 506095.8, "taker_buy_quote": 46441.67783 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0912, "close": 0.0932, "volume": 703329.6, "close_time": 1760173199999, "quote_volume": 64689.76189, "trades": 634, "taker_buy_base": 302744.9, "taker_buy_quote": 27877.1529 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.0933, "high": 0.094, "low": 0.0933, "close": 0.0938, "volume": 906894.6, "close_time": 1760176799999, "quote_volume": 84997.91127, "trades": 886, "taker_buy_base": 660195.2, "taker_buy_quote": 61874.74258 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0935, "close": 0.0939, "volume": 299478.9, "close_time": 1760180399999, "quote_volume": 28133.95623, "trades": 212, "taker_buy_base": 120846.2, "taker_buy_quote": 11350.02246 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.094, "high": 0.094, "low": 0.0929, "close": 0.0935, "volume": 343283.8, "close_time": 1760183999999, "quote_volume": 32119.95213, "trades": 281, "taker_buy_base": 155030.7, "taker_buy_quote": 14483.67413 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0929, "close": 0.0933, "volume": 912748.6, "close_time": 1760187599999, "quote_volume": 85067.54164, "trades": 519, "taker_buy_base": 688688.4, "taker_buy_quote": 64183.72582 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0926, "close": 0.0935, "volume": 670667.7, "close_time": 1760191199999, "quote_volume": 62368.20139, "trades": 324, "taker_buy_base": 334414.8, "taker_buy_quote": 31108.60468 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0927, "close": 0.0932, "volume": 489234.1, "close_time": 1760194799999, "quote_volume": 45599.51429, "trades": 315, "taker_buy_base": 244483.6, "taker_buy_quote": 22777.39546 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0934, "close": 0.094, "volume": 529805.7, "close_time": 1760198399999, "quote_volume": 49726.98427, "trades": 434, "taker_buy_base": 235152.2, "taker_buy_quote": 22070.58721 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0932, "close": 0.0935, "volume": 142912.4, "close_time": 1760201999999, "quote_volume": 13389.52979, "trades": 91, "taker_buy_base": 67038.1, "taker_buy_quote": 6277.82113 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 47792.9, "close_time": 1760205599999, "quote_volume": 4476.16363, "trades": 42, "taker_buy_base": 35380.6, "taker_buy_quote": 3314.14391 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0931, "close": 0.0931, "volume": 219217.5, "close_time": 1760209199999, "quote_volume": 20497.08245, "trades": 71, "taker_buy_base": 146650.5, "taker_buy_quote": 13717.53696 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0907, "close": 0.091, "volume": 834450.0, "close_time": 1760212799999, "quote_volume": 76425.9415, "trades": 447, "taker_buy_base": 445600.2, "taker_buy_quote": 40664.74963 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0913, "high": 0.0913, "low": 0.089, "close": 0.0895, "volume": 938085.4, "close_time": 1760216399999, "quote_volume": 84972.82483, "trades": 369, "taker_buy_base": 232066.3, "taker_buy_quote": 20986.59794 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.0894, "high": 0.091, "low": 0.0881, "close": 0.091, "volume": 522299.8, "close_time": 1760219999999, "quote_volume": 46667.3903, "trades": 393, "taker_buy_base": 319372.7, "taker_buy_quote": 28512.7174 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0905, "close": 0.0914, "volume": 124111.4, "close_time": 1760223599999, "quote_volume": 11292.64523, "trades": 69, "taker_buy_base": 78672.4, "taker_buy_quote": 7163.79684 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 95629.2, "close_time": 1760227199999, "quote_volume": 8739.11047, "trades": 59, "taker_buy_base": 39349.5, "taker_buy_quote": 3594.60154 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0898, "close": 0.0898, "volume": 179910.9, "close_time": 1760230799999, "quote_volume": 16349.55037, "trades": 127, "taker_buy_base": 72699.2, "taker_buy_quote": 6614.96251 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0898, "close": 0.0899, "volume": 69223.8, "close_time": 1760234399999, "quote_volume": 6231.77672, "trades": 103, "taker_buy_base": 50143.1, "taker_buy_quote": 4512.91901 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0896, "close": 0.0908, "volume": 520529.2, "close_time": 1760237999999, "quote_volume": 47037.57071, "trades": 437, "taker_buy_base": 304546.9, "taker_buy_quote": 27515.35534 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.0907, "high": 0.0924, "low": 0.0906, "close": 0.0918, "volume": 322000.2, "close_time": 1760241599999, "quote_volume": 29477.95871, "trades": 283, "taker_buy_base": 152420.9, "taker_buy_quote": 13942.32516 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0918, "high": 0.093, "low": 0.0917, "close": 0.0926, "volume": 121896.0, "close_time": 1760245199999, "quote_volume": 11266.55972, "trades": 147, "taker_buy_base": 30436.0, "taker_buy_quote": 2806.81186 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0926, "close": 0.0929, "volume": 68414.5, "close_time": 1760248799999, "quote_volume": 6346.52755, "trades": 88, "taker_buy_base": 36140.3, "taker_buy_quote": 3351.18159 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0928, "close": 0.0937, "volume": 135241.7, "close_time": 1760252399999, "quote_volume": 12643.84122, "trades": 161, "taker_buy_base": 28031.3, "taker_buy_quote": 2620.06858 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 204029.1, "close_time": 1760255999999, "quote_volume": 19121.14746, "trades": 150, "taker_buy_base": 53124.9, "taker_buy_quote": 4978.65313 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0927, "close": 0.0927, "volume": 477448.5, "close_time": 1760259599999, "quote_volume": 44710.48353, "trades": 377, "taker_buy_base": 166576.3, "taker_buy_quote": 15608.23853 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0919, "close": 0.0935, "volume": 77848.5, "close_time": 1760263199999, "quote_volume": 7226.45601, "trades": 55, "taker_buy_base": 40841.3, "taker_buy_quote": 3790.58404 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0935, "high": 0.0937, "low": 0.093, "close": 0.0931, "volume": 303478.0, "close_time": 1760266799999, "quote_volume": 28287.31747, "trades": 165, "taker_buy_base": 139493.9, "taker_buy_quote": 13000.70344 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0932, "high": 0.0935, "low": 0.093, "close": 0.0933, "volume": 118708.9, "close_time": 1760270399999, "quote_volume": 11066.82744, "trades": 73, "taker_buy_base": 21314.9, "taker_buy_quote": 1988.84594 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0933, "close": 0.0935, "volume": 156025.9, "close_time": 1760273999999, "quote_volume": 14604.26286, "trades": 99, "taker_buy_base": 37458.8, "taker_buy_quote": 3502.19896 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0923, "close": 0.0925, "volume": 95718.0, "close_time": 1760277599999, "quote_volume": 8912.4514, "trades": 66, "taker_buy_base": 28942.6, "taker_buy_quote": 2699.79592 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.0924, "high": 0.0954, "low": 0.0923, "close": 0.0945, "volume": 1255236.8, "close_time": 1760281199999, "quote_volume": 118424.10586, "trades": 462, "taker_buy_base": 870380.5, "taker_buy_quote": 82179.0524 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0946, "high": 0.0973, "low": 0.0946, "close": 0.0973, "volume": 559074.2, "close_time": 1760284799999, "quote_volume": 53787.9947, "trades": 424, "taker_buy_base": 236904.2, "taker_buy_quote": 22751.07481 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0973, "high": 0.0992, "low": 0.0973, "close": 0.0984, "volume": 356359.4, "close_time": 1760288399999, "quote_volume": 34920.67253, "trades": 350, "taker_buy_base": 183791.7, "taker_buy_quote": 18025.49684 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0984, "high": 0.0993, "low": 0.0983, "close": 0.0989, "volume": 416790.1, "close_time": 1760291999999, "quote_volume": 41160.65443, "trades": 426, "taker_buy_base": 216265.9, "taker_buy_quote": 21363.57116 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0989, "high": 0.0993, "low": 0.0985, "close": 0.0988, "volume": 210658.0, "close_time": 1760295599999, "quote_volume": 20821.81321, "trades": 291, "taker_buy_base": 91099.9, "taker_buy_quote": 8999.60078 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0989, "high": 0.1002, "low": 0.0989, "close": 0.1002, "volume": 132597.0, "close_time": 1760299199999, "quote_volume": 13201.84893, "trades": 208, "taker_buy_base": 46288.2, "taker_buy_quote": 4612.10201 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0999, "close": 0.1001, "volume": 119230.8, "close_time": 1760302799999, "quote_volume": 11941.46035, "trades": 133, "taker_buy_base": 69575.7, "taker_buy_quote": 6966.70923 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1, "high": 0.1004, "low": 0.0984, "close": 0.0993, "volume": 326438.4, "close_time": 1760306399999, "quote_volume": 32469.90634, "trades": 587, "taker_buy_base": 176758.0, "taker_buy_quote": 17567.87474 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0994, "high": 0.0998, "low": 0.0989, "close": 0.099, "volume": 168207.3, "close_time": 1760309999999, "quote_volume": 16696.94822, "trades": 447, "taker_buy_base": 68389.1, "taker_buy_quote": 6783.88921 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0988, "high": 0.099, "low": 0.0983, "close": 0.0988, "volume": 143325.8, "close_time": 1760313599999, "quote_volume": 14141.60794, "trades": 344, "taker_buy_base": 62974.1, "taker_buy_quote": 6217.07111 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0974, "close": 0.0976, "volume": 168729.2, "close_time": 1760317199999, "quote_volume": 16546.62847, "trades": 317, "taker_buy_base": 77815.0, "taker_buy_quote": 7654.01466 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0974, "close": 0.0987, "volume": 163449.0, "close_time": 1760320799999, "quote_volume": 16003.32318, "trades": 158, "taker_buy_base": 66245.9, "taker_buy_quote": 6492.14425 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0982, "close": 0.0985, "volume": 159394.7, "close_time": 1760324399999, "quote_volume": 15715.90429, "trades": 95, "taker_buy_base": 65317.2, "taker_buy_quote": 6440.80428 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.0986, "high": 0.099, "low": 0.098, "close": 0.0982, "volume": 26572.0, "close_time": 1760327999999, "quote_volume": 2620.1749, "trades": 61, "taker_buy_base": 9423.8, "taker_buy_quote": 927.98357 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0982, "high": 0.0987, "low": 0.098, "close": 0.0986, "volume": 261763.5, "close_time": 1760331599999, "quote_volume": 25742.60121, "trades": 157, "taker_buy_base": 86877.5, "taker_buy_quote": 8549.75681 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0985, "high": 0.0986, "low": 0.0981, "close": 0.0982, "volume": 64378.1, "close_time": 1760335199999, "quote_volume": 6331.08981, "trades": 41, "taker_buy_base": 9658.0, "taker_buy_quote": 951.49733 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0981, "high": 0.0993, "low": 0.0981, "close": 0.0991, "volume": 179101.8, "close_time": 1760338799999, "quote_volume": 17737.07188, "trades": 138, "taker_buy_base": 46639.3, "taker_buy_quote": 4605.88457 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0991, "high": 0.1002, "low": 0.099, "close": 0.0993, "volume": 297177.6, "close_time": 1760342399999, "quote_volume": 29595.89168, "trades": 211, "taker_buy_base": 155717.7, "taker_buy_quote": 15525.20324 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0992, "high": 0.1003, "low": 0.0992, "close": 0.1003, "volume": 183272.4, "close_time": 1760345999999, "quote_volume": 18316.02747, "trades": 202, "taker_buy_base": 85756.6, "taker_buy_quote": 8559.29381 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1003, "high": 0.1006, "low": 0.0998, "close": 0.1006, "volume": 113944.3, "close_time": 1760349599999, "quote_volume": 11408.91856, "trades": 181, "taker_buy_base": 70835.5, "taker_buy_quote": 7092.25047 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1005, "high": 0.1007, "low": 0.1, "close": 0.1004, "volume": 98394.8, "close_time": 1760353199999, "quote_volume": 9879.20598, "trades": 115, "taker_buy_base": 53327.1, "taker_buy_quote": 5353.67322 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0985, "close": 0.0998, "volume": 855575.3, "close_time": 1760356799999, "quote_volume": 84977.25625, "trades": 998, "taker_buy_base": 509762.2, "taker_buy_quote": 50604.49105 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0995, "high": 0.1011, "low": 0.0995, "close": 0.0998, "volume": 376611.1, "close_time": 1760360399999, "quote_volume": 37849.68288, "trades": 322, "taker_buy_base": 146160.8, "taker_buy_quote": 14682.16299 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1, "high": 0.1018, "low": 0.0997, "close": 0.1016, "volume": 542315.5, "close_time": 1760363999999, "quote_volume": 54773.12765, "trades": 774, "taker_buy_base": 243965.5, "taker_buy_quote": 24609.30657 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1014, "high": 0.1016, "low": 0.0993, "close": 0.0999, "volume": 196318.2, "close_time": 1760367599999, "quote_volume": 19672.54463, "trades": 199, "taker_buy_base": 77145.6, "taker_buy_quote": 7725.71489 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1001, "high": 0.1012, "low": 0.1, "close": 0.1011, "volume": 424859.8, "close_time": 1760371199999, "quote_volume": 42800.53999, "trades": 324, "taker_buy_base": 95749.4, "taker_buy_quote": 9654.34674 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1011, "high": 0.102, "low": 0.1006, "close": 0.102, "volume": 461345.5, "close_time": 1760374799999, "quote_volume": 46699.22497, "trades": 416, "taker_buy_base": 221870.0, "taker_buy_quote": 22447.63001 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1019, "high": 0.1037, "low": 0.1019, "close": 0.1037, "volume": 360888.6, "close_time": 1760378399999, "quote_volume": 37012.04842, "trades": 409, "taker_buy_base": 154660.1, "taker_buy_quote": 15881.59999 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.1037, "high": 0.1045, "low": 0.103, "close": 0.1039, "volume": 436357.1, "close_time": 1760381999999, "quote_volume": 45266.01849, "trades": 292, "taker_buy_base": 215540.0, "taker_buy_quote": 22406.39354 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1039, "high": 0.1045, "low": 0.1039, "close": 0.1045, "volume": 91255.0, "close_time": 1760385599999, "quote_volume": 9504.60574, "trades": 71, "taker_buy_base": 12267.6, "taker_buy_quote": 1280.24647 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1045, "high": 0.1049, "low": 0.1042, "close": 0.1049, "volume": 27961.0, "close_time": 1760389199999, "quote_volume": 2921.9024, "trades": 45, "taker_buy_base": 20296.4, "taker_buy_quote": 2122.66969 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.105, "high": 0.105, "low": 0.1045, "close": 0.1046, "volume": 50868.8, "close_time": 1760392799999, "quote_volume": 5331.75676, "trades": 53, "taker_buy_base": 36442.6, "taker_buy_quote": 3822.00197 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1045, "close": 0.1046, "volume": 95229.0, "close_time": 1760396399999, "quote_volume": 9964.98257, "trades": 80, "taker_buy_base": 44652.6, "taker_buy_quote": 4671.94314 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1041, "close": 0.1041, "volume": 59721.2, "close_time": 1760399999999, "quote_volume": 6238.43714, "trades": 77, "taker_buy_base": 41645.9, "taker_buy_quote": 4352.21999 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1034, "close": 0.1035, "volume": 99812.8, "close_time": 1760403599999, "quote_volume": 10368.12222, "trades": 80, "taker_buy_base": 44528.6, "taker_buy_quote": 4621.70527 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1031, "volume": 276980.6, "close_time": 1760407199999, "quote_volume": 28629.55408, "trades": 186, "taker_buy_base": 148607.8, "taker_buy_quote": 15343.27919 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1023, "close": 0.1024, "volume": 402850.4, "close_time": 1760410799999, "quote_volume": 41297.88224, "trades": 271, "taker_buy_base": 311648.7, "taker_buy_quote": 31945.43103 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1011, "close": 0.1012, "volume": 501296.6, "close_time": 1760414399999, "quote_volume": 50998.52532, "trades": 261, "taker_buy_base": 346928.7, "taker_buy_quote": 35308.1904 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0996, "close": 0.0999, "volume": 277427.2, "close_time": 1760417999999, "quote_volume": 27864.38574, "trades": 167, "taker_buy_base": 170133.8, "taker_buy_quote": 17093.5765 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0998, "high": 0.1006, "low": 0.0988, "close": 0.0992, "volume": 457558.9, "close_time": 1760421599999, "quote_volume": 45474.90248, "trades": 248, "taker_buy_base": 254787.6, "taker_buy_quote": 25290.54218 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0966, "close": 0.0975, "volume": 1675555.0, "close_time": 1760425199999, "quote_volume": 164696.05504, "trades": 1028, "taker_buy_base": 874008.3, "taker_buy_quote": 85983.01469 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0974, "high": 0.0987, "low": 0.0974, "close": 0.0979, "volume": 356752.3, "close_time": 1760428799999, "quote_volume": 34962.18774, "trades": 266, "taker_buy_base": 203419.8, "taker_buy_quote": 19915.89837 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0971, "close": 0.098, "volume": 843201.2, "close_time": 1760432399999, "quote_volume": 82669.19791, "trades": 571, "taker_buy_base": 369247.6, "taker_buy_quote": 36155.0744 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0981, "high": 0.0985, "low": 0.0976, "close": 0.0977, "volume": 194352.7, "close_time": 1760435999999, "quote_volume": 19062.69462, "trades": 143, "taker_buy_base": 96524.3, "taker_buy_quote": 9474.78071 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0959, "close": 0.0969, "volume": 291645.9, "close_time": 1760439599999, "quote_volume": 28182.52795, "trades": 167, "taker_buy_base": 142069.2, "taker_buy_quote": 13728.05579 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.0969, "high": 0.0984, "low": 0.0969, "close": 0.0977, "volume": 616047.3, "close_time": 1760443199999, "quote_volume": 60356.72743, "trades": 333, "taker_buy_base": 208113.2, "taker_buy_quote": 20369.59393 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0978, "high": 0.0978, "low": 0.0967, "close": 0.0968, "volume": 159456.4, "close_time": 1760446799999, "quote_volume": 15504.93486, "trades": 131, "taker_buy_base": 76454.8, "taker_buy_quote": 7434.46576 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0969, "high": 0.0979, "low": 0.096, "close": 0.0974, "volume": 453090.1, "close_time": 1760450399999, "quote_volume": 44020.77967, "trades": 274, "taker_buy_base": 206404.4, "taker_buy_quote": 20028.01462 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0974, "high": 0.0987, "low": 0.0971, "close": 0.0978, "volume": 659442.7, "close_time": 1760453999999, "quote_volume": 64817.12813, "trades": 408, "taker_buy_base": 230209.0, "taker_buy_quote": 22610.75901 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0979, "high": 0.0994, "low": 0.0974, "close": 0.0993, "volume": 786427.8, "close_time": 1760457599999, "quote_volume": 77765.92947, "trades": 499, "taker_buy_base": 261297.8, "taker_buy_quote": 25840.00423 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0993, "high": 0.1011, "low": 0.0989, "close": 0.1, "volume": 471743.1, "close_time": 1760461199999, "quote_volume": 47072.16167, "trades": 594, "taker_buy_base": 188847.3, "taker_buy_quote": 18897.95014 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1, "high": 0.1015, "low": 0.0993, "close": 0.101, "volume": 331313.0, "close_time": 1760464799999, "quote_volume": 33082.22641, "trades": 308, "taker_buy_base": 217753.4, "taker_buy_quote": 21727.70473 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.101, "high": 0.1017, "low": 0.1008, "close": 0.1008, "volume": 60612.7, "close_time": 1760468399999, "quote_volume": 6134.33994, "trades": 57, "taker_buy_base": 27612.3, "taker_buy_quote": 2796.15245 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.101, "high": 0.1016, "low": 0.0996, "close": 0.1002, "volume": 455330.6, "close_time": 1760471999999, "quote_volume": 45624.20238, "trades": 332, "taker_buy_base": 341049.3, "taker_buy_quote": 34144.89345 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0998, "close": 0.1005, "volume": 159792.0, "close_time": 1760475599999, "quote_volume": 16030.41763, "trades": 119, "taker_buy_base": 44394.5, "taker_buy_quote": 4453.93691 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1004, "high": 0.1005, "low": 0.0999, "close": 0.1004, "volume": 99087.2, "close_time": 1760479199999, "quote_volume": 9927.05883, "trades": 74, "taker_buy_base": 46487.3, "taker_buy_quote": 4656.59039 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1009, "high": 0.101, "low": 0.1003, "close": 0.1007, "volume": 87795.0, "close_time": 1760482799999, "quote_volume": 8840.04885, "trades": 53, "taker_buy_base": 39498.8, "taker_buy_quote": 3980.34551 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1006, "high": 0.101, "low": 0.1006, "close": 0.1006, "volume": 271778.8, "close_time": 1760486399999, "quote_volume": 27411.806, "trades": 345, "taker_buy_base": 78797.4, "taker_buy_quote": 7951.17518 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1006, "high": 0.1008, "low": 0.0998, "close": 0.1004, "volume": 310088.6, "close_time": 1760489999999, "quote_volume": 31153.55261, "trades": 324, "taker_buy_base": 113827.0, "taker_buy_quote": 11436.71157 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1004, "high": 0.1004, "low": 0.0997, "close": 0.1004, "volume": 108365.1, "close_time": 1760493599999, "quote_volume": 10851.0225, "trades": 81, "taker_buy_base": 56825.6, "taker_buy_quote": 5692.51781 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1004, "high": 0.1015, "low": 0.1004, "close": 0.1011, "volume": 397589.8, "close_time": 1760497199999, "quote_volume": 40205.63184, "trades": 288, "taker_buy_base": 168139.9, "taker_buy_quote": 17004.33696 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1011, "high": 0.1011, "low": 0.1002, "close": 0.1005, "volume": 167070.1, "close_time": 1760500799999, "quote_volume": 16781.61673, "trades": 195, "taker_buy_base": 102337.3, "taker_buy_quote": 10280.85477 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1005, "high": 0.1012, "low": 0.1002, "close": 0.101, "volume": 205318.2, "close_time": 1760504399999, "quote_volume": 20648.32728, "trades": 198, "taker_buy_base": 114685.1, "taker_buy_quote": 11540.43045 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.101, "high": 0.1012, "low": 0.1005, "close": 0.1011, "volume": 347535.1, "close_time": 1760507999999, "quote_volume": 35088.83035, "trades": 364, "taker_buy_base": 224304.1, "taker_buy_quote": 22652.71337 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.101, "high": 0.1012, "low": 0.1002, "close": 0.1011, "volume": 416995.9, "close_time": 1760511599999, "quote_volume": 42062.61745, "trades": 277, "taker_buy_base": 221644.3, "taker_buy_quote": 22341.08171 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1009, "high": 0.1015, "low": 0.1008, "close": 0.1015, "volume": 293501.7, "close_time": 1760515199999, "quote_volume": 29658.54656, "trades": 286, "taker_buy_base": 165324.1, "taker_buy_quote": 16707.25028 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1015, "high": 0.103, "low": 0.1014, "close": 0.1026, "volume": 374189.8, "close_time": 1760518799999, "quote_volume": 38283.55139, "trades": 320, "taker_buy_base": 118390.0, "taker_buy_quote": 12077.52464 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1024, "high": 0.1029, "low": 0.1014, "close": 0.1016, "volume": 595051.2, "close_time": 1760522399999, "quote_volume": 60801.5399, "trades": 298, "taker_buy_base": 321541.2, "taker_buy_quote": 32913.70479 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1015, "high": 0.1016, "low": 0.1009, "close": 0.101, "volume": 247945.7, "close_time": 1760525999999, "quote_volume": 25077.38343, "trades": 223, "taker_buy_base": 157705.2, "taker_buy_quote": 15942.14207 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1001, "close": 0.1006, "volume": 139521.0, "close_time": 1760529599999, "quote_volume": 14054.84144, "trades": 145, "taker_buy_base": 48135.4, "taker_buy_quote": 4848.56671 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0994, "close": 0.0995, "volume": 75437.9, "close_time": 1760533199999, "quote_volume": 7537.34428, "trades": 94, "taker_buy_base": 51594.8, "taker_buy_quote": 5152.96042 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0983, "close": 0.0996, "volume": 1132092.3, "close_time": 1760536799999, "quote_volume": 111901.12619, "trades": 609, "taker_buy_base": 677486.2, "taker_buy_quote": 66981.649 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0997, "high": 0.1006, "low": 0.0986, "close": 0.099, "volume": 139802.5, "close_time": 1760540399999, "quote_volume": 13945.2, "trades": 98, "taker_buy_base": 49143.9, "taker_buy_quote": 4900.28174 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0987, "high": 0.0994, "low": 0.0971, "close": 0.0975, "volume": 1066964.0, "close_time": 1760543999999, "quote_volume": 105102.30536, "trades": 689, "taker_buy_base": 718428.6, "taker_buy_quote": 70841.41286 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0975, "high": 0.0978, "low": 0.0972, "close": 0.0973, "volume": 770618.3, "close_time": 1760547599999, "quote_volume": 75130.92099, "trades": 301, "taker_buy_base": 270080.9, "taker_buy_quote": 26333.28365 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.0973, "high": 0.0977, "low": 0.0964, "close": 0.0976, "volume": 321299.7, "close_time": 1760551199999, "quote_volume": 31227.02994, "trades": 154, "taker_buy_base": 167721.5, "taker_buy_quote": 16306.3256 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0973, "close": 0.0981, "volume": 183120.0, "close_time": 1760554799999, "quote_volume": 17934.07627, "trades": 95, "taker_buy_base": 45657.2, "taker_buy_quote": 4470.27175 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.098, "high": 0.098, "low": 0.0969, "close": 0.0971, "volume": 82083.4, "close_time": 1760558399999, "quote_volume": 8008.18625, "trades": 70, "taker_buy_base": 19598.0, "taker_buy_quote": 1913.54133 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0961, "close": 0.097, "volume": 391052.5, "close_time": 1760561999999, "quote_volume": 37789.10892, "trades": 216, "taker_buy_base": 204830.9, "taker_buy_quote": 19768.27486 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0961, "close": 0.0968, "volume": 235661.0, "close_time": 1760565599999, "quote_volume": 22822.84976, "trades": 112, "taker_buy_base": 147614.1, "taker_buy_quote": 14280.47708 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0967, "close": 0.0968, "volume": 96888.0, "close_time": 1760569199999, "quote_volume": 9396.66168, "trades": 52, "taker_buy_base": 40765.3, "taker_buy_quote": 3955.39352 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.097, "high": 0.0975, "low": 0.0968, "close": 0.0974, "volume": 185051.3, "close_time": 1760572799999, "quote_volume": 17982.80969, "trades": 119, "taker_buy_base": 53362.9, "taker_buy_quote": 5184.1497 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0975, "high": 0.0976, "low": 0.097, "close": 0.0971, "volume": 573526.9, "close_time": 1760576399999, "quote_volume": 55823.78491, "trades": 481, "taker_buy_base": 112967.3, "taker_buy_quote": 10995.18637 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0974, "high": 0.0981, "low": 0.0973, "close": 0.098, "volume": 400633.8, "close_time": 1760579999999, "quote_volume": 39160.31199, "trades": 294, "taker_buy_base": 109476.7, "taker_buy_quote": 10705.38842 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.098, "high": 0.0984, "low": 0.0976, "close": 0.0984, "volume": 772613.1, "close_time": 1760583599999, "quote_volume": 75726.70778, "trades": 513, "taker_buy_base": 315068.4, "taker_buy_quote": 30879.06092 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0985, "high": 0.0987, "low": 0.0983, "close": 0.0984, "volume": 95038.4, "close_time": 1760587199999, "quote_volume": 9358.87081, "trades": 87, "taker_buy_base": 13477.1, "taker_buy_quote": 1327.53417 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0985, "high": 0.099, "low": 0.0985, "close": 0.0986, "volume": 224514.7, "close_time": 1760590799999, "quote_volume": 22166.2834, "trades": 182, "taker_buy_base": 85311.6, "taker_buy_quote": 8425.02898 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.0986, "high": 0.099, "low": 0.098, "close": 0.0983, "volume": 132822.8, "close_time": 1760594399999, "quote_volume": 13075.74996, "trades": 91, "taker_buy_base": 61714.5, "taker_buy_quote": 6073.87276 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0984, "high": 0.0998, "low": 0.0984, "close": 0.0998, "volume": 55795.1, "close_time": 1760597999999, "quote_volume": 5537.64078, "trades": 45, "taker_buy_base": 27207.4, "taker_buy_quote": 2698.60916 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0997, "high": 0.0997, "low": 0.0984, "close": 0.0985, "volume": 97795.1, "close_time": 1760601599999, "quote_volume": 9664.89377, "trades": 89, "taker_buy_base": 36205.2, "taker_buy_quote": 3574.81065 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0986, "high": 0.0986, "low": 0.0982, "close": 0.0984, "volume": 456684.1, "close_time": 1760605199999, "quote_volume": 44916.87153, "trades": 251, "taker_buy_base": 345122.4, "taker_buy_quote": 33946.99866 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.0983, "high": 0.0993, "low": 0.0963, "close": 0.0989, "volume": 1389375.0, "close_time": 1760608799999, "quote_volume": 135483.91059, "trades": 615, "taker_buy_base": 757757.5, "taker_buy_quote": 73888.36042 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 494879.6, "close_time": 1760612399999, "quote_volume": 49058.85523, "trades": 236, "taker_buy_base": 171191.2, "taker_buy_quote": 16973.59517 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.099, "high": 0.0994, "low": 0.0987, "close": 0.0988, "volume": 457165.9, "close_time": 1760615999999, "quote_volume": 45291.80679, "trades": 258, "taker_buy_base": 158372.2, "taker_buy_quote": 15697.77107 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0991, "high": 0.0996, "low": 0.099, "close": 0.0992, "volume": 584331.7, "close_time": 1760619599999, "quote_volume": 57991.0329, "trades": 418, "taker_buy_base": 188158.3, "taker_buy_quote": 18673.65917 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0983, "close": 0.0984, "volume": 289440.1, "close_time": 1760623199999, "quote_volume": 28624.5322, "trades": 156, "taker_buy_base": 126397.7, "taker_buy_quote": 12508.56928 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0985, "high": 0.099, "low": 0.0969, "close": 0.0981, "volume": 112865.5, "close_time": 1760626799999, "quote_volume": 11069.18815, "trades": 88, "taker_buy_base": 71847.8, "taker_buy_quote": 7052.78328 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.098, "high": 0.0981, "low": 0.0951, "close": 0.0953, "volume": 1227964.7, "close_time": 1760630399999, "quote_volume": 117650.42713, "trades": 850, "taker_buy_base": 776601.2, "taker_buy_quote": 74437.89319 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0951, "high": 0.0963, "low": 0.0941, "close": 0.0963, "volume": 1321066.6, "close_time": 1760633999999, "quote_volume": 126186.57741, "trades": 726, "taker_buy_base": 446194.8, "taker_buy_quote": 42567.8869 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0962, "high": 0.0962, "low": 0.0953, "close": 0.0954, "volume": 356182.3, "close_time": 1760637599999, "quote_volume": 34091.59107, "trades": 207, "taker_buy_base": 241308.9, "taker_buy_quote": 23090.85156 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0947, "close": 0.0955, "volume": 983566.7, "close_time": 1760641199999, "quote_volume": 93560.46952, "trades": 438, "taker_buy_base": 647760.5, "taker_buy_quote": 61590.15836 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0954, "high": 0.0957, "low": 0.0936, "close": 0.094, "volume": 921444.5, "close_time": 1760644799999, "quote_volume": 87048.00515, "trades": 477, "taker_buy_base": 477789.7, "taker_buy_quote": 45160.84512 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.094, "high": 0.0942, "low": 0.0928, "close": 0.093, "volume": 137198.7, "close_time": 1760648399999, "quote_volume": 12815.7518, "trades": 88, "taker_buy_base": 57988.9, "taker_buy_quote": 5424.23545 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0931, "close": 0.0941, "volume": 65882.0, "close_time": 1760651999999, "quote_volume": 6167.41963, "trades": 48, "taker_buy_base": 17529.0, "taker_buy_quote": 1639.77844 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0942, "high": 0.0942, "low": 0.0932, "close": 0.0932, "volume": 117679.0, "close_time": 1760655599999, "quote_volume": 11026.81249, "trades": 50, "taker_buy_base": 52004.0, "taker_buy_quote": 4870.87823 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0932, "high": 0.094, "low": 0.0932, "close": 0.0938, "volume": 41620.7, "close_time": 1760659199999, "quote_volume": 3897.30425, "trades": 27, "taker_buy_base": 36989.4, "taker_buy_quote": 3464.51344 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.094, "volume": 64658.4, "close_time": 1760662799999, "quote_volume": 6073.25153, "trades": 50, "taker_buy_base": 35282.7, "taker_buy_quote": 3313.47928 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0942, "close": 0.0944, "volume": 109215.8, "close_time": 1760666399999, "quote_volume": 10316.93101, "trades": 43, "taker_buy_base": 79511.1, "taker_buy_quote": 7516.71202 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0941, "close": 0.0946, "volume": 143505.0, "close_time": 1760669999999, "quote_volume": 13530.47022, "trades": 53, "taker_buy_base": 57483.6, "taker_buy_quote": 5423.31997 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.095, "volume": 83633.6, "close_time": 1760673599999, "quote_volume": 7932.76653, "trades": 41, "taker_buy_base": 41584.5, "taker_buy_quote": 3943.87506 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0945, "volume": 51104.9, "close_time": 1760677199999, "quote_volume": 4845.82384, "trades": 29, "taker_buy_base": 19279.4, "taker_buy_quote": 1829.93273 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0939, "close": 0.0939, "volume": 85734.4, "close_time": 1760680799999, "quote_volume": 8067.49044, "trades": 34, "taker_buy_base": 7962.0, "taker_buy_quote": 748.39901 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0905, "close": 0.0905, "volume": 971099.8, "close_time": 1760684399999, "quote_volume": 89547.2782, "trades": 401, "taker_buy_base": 483287.1, "taker_buy_quote": 44575.08635 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0881, "close": 0.0882, "volume": 763698.4, "close_time": 1760687999999, "quote_volume": 68148.64656, "trades": 312, "taker_buy_base": 446421.2, "taker_buy_quote": 39811.63135 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0871, "close": 0.088, "volume": 707196.2, "close_time": 1760691599999, "quote_volume": 62127.47924, "trades": 331, "taker_buy_base": 277690.2, "taker_buy_quote": 24391.54489 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0881, "high": 0.0898, "low": 0.0879, "close": 0.0889, "volume": 622141.9, "close_time": 1760695199999, "quote_volume": 55057.41933, "trades": 349, "taker_buy_base": 246966.2, "taker_buy_quote": 21868.24341 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0875, "close": 0.0891, "volume": 256818.8, "close_time": 1760698799999, "quote_volume": 22685.82508, "trades": 115, "taker_buy_base": 134097.0, "taker_buy_quote": 11845.40999 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0889, "high": 0.0912, "low": 0.0889, "close": 0.091, "volume": 934549.0, "close_time": 1760702399999, "quote_volume": 83996.4089, "trades": 534, "taker_buy_base": 370604.1, "taker_buy_quote": 33368.58877 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0899, "close": 0.0902, "volume": 563285.8, "close_time": 1760705999999, "quote_volume": 50888.74187, "trades": 152, "taker_buy_base": 190327.8, "taker_buy_quote": 17235.40966 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0897, "close": 0.0909, "volume": 386005.0, "close_time": 1760709599999, "quote_volume": 34877.55171, "trades": 153, "taker_buy_base": 178550.9, "taker_buy_quote": 16142.79566 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0893, "close": 0.0905, "volume": 287638.2, "close_time": 1760713199999, "quote_volume": 25895.20393, "trades": 122, "taker_buy_base": 188596.8, "taker_buy_quote": 16977.54464 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.09, "high": 0.0913, "low": 0.0899, "close": 0.0913, "volume": 173190.1, "close_time": 1760716799999, "quote_volume": 15665.35523, "trades": 99, "taker_buy_base": 104922.4, "taker_buy_quote": 9486.2007 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0914, "high": 0.093, "low": 0.0914, "close": 0.0917, "volume": 820664.9, "close_time": 1760720399999, "quote_volume": 75703.34432, "trades": 257, "taker_buy_base": 372790.4, "taker_buy_quote": 34361.00407 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0913, "close": 0.0918, "volume": 172223.2, "close_time": 1760723999999, "quote_volume": 15798.62294, "trades": 71, "taker_buy_base": 102527.4, "taker_buy_quote": 9410.84616 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.092, "high": 0.0925, "low": 0.0918, "close": 0.092, "volume": 60933.3, "close_time": 1760727599999, "quote_volume": 5619.50648, "trades": 33, "taker_buy_base": 22091.0, "taker_buy_quote": 2035.76418 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0913, "close": 0.0918, "volume": 76618.6, "close_time": 1760731199999, "quote_volume": 7019.28117, "trades": 34, "taker_buy_base": 39171.4, "taker_buy_quote": 3589.48941 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0915, "close": 0.0922, "volume": 105567.0, "close_time": 1760734799999, "quote_volume": 9714.16542, "trades": 44, "taker_buy_base": 79136.4, "taker_buy_quote": 7279.47445 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0922, "close": 0.0923, "volume": 40889.3, "close_time": 1760738399999, "quote_volume": 3780.07146, "trades": 19, "taker_buy_base": 25091.9, "taker_buy_quote": 2318.99914 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.0924, "high": 0.0926, "low": 0.092, "close": 0.0922, "volume": 96763.1, "close_time": 1760741999999, "quote_volume": 8930.88467, "trades": 62, "taker_buy_base": 51310.2, "taker_buy_quote": 4735.6257 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0917, "close": 0.0919, "volume": 61606.9, "close_time": 1760745599999, "quote_volume": 5659.68302, "trades": 32, "taker_buy_base": 38897.4, "taker_buy_quote": 3572.47784 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 176080.0, "close_time": 1760749199999, "quote_volume": 16173.63731, "trades": 77, "taker_buy_base": 69383.1, "taker_buy_quote": 6373.54992 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0919, "high": 0.0925, "low": 0.0919, "close": 0.0925, "volume": 116825.0, "close_time": 1760752799999, "quote_volume": 10778.01496, "trades": 69, "taker_buy_base": 78642.1, "taker_buy_quote": 7256.48815 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0917, "close": 0.0917, "volume": 140304.3, "close_time": 1760756399999, "quote_volume": 12949.63983, "trades": 84, "taker_buy_base": 60306.6, "taker_buy_quote": 5565.84779 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 94014.8, "close_time": 1760759999999, "quote_volume": 8660.82252, "trades": 62, "taker_buy_base": 50585.6, "taker_buy_quote": 4658.53819 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0917, "close": 0.0918, "volume": 143519.0, "close_time": 1760763599999, "quote_volume": 13197.82807, "trades": 91, "taker_buy_base": 49831.9, "taker_buy_quote": 4583.18718 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0918, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 111928.1, "close_time": 1760767199999, "quote_volume": 10283.37992, "trades": 55, "taker_buy_base": 75021.3, "taker_buy_quote": 6890.41688 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.092, "high": 0.0924, "low": 0.092, "close": 0.0923, "volume": 130682.7, "close_time": 1760770799999, "quote_volume": 12045.29069, "trades": 77, "taker_buy_base": 47908.8, "taker_buy_quote": 4419.13626 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0924, "close": 0.0927, "volume": 1064541.7, "close_time": 1760774399999, "quote_volume": 99114.10651, "trades": 527, "taker_buy_base": 679141.0, "taker_buy_quote": 63213.49886 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0923, "close": 0.0923, "volume": 119210.3, "close_time": 1760777999999, "quote_volume": 11038.50768, "trades": 92, "taker_buy_base": 84728.1, "taker_buy_quote": 7848.39425 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0922, "high": 0.0927, "low": 0.0921, "close": 0.0926, "volume": 353758.5, "close_time": 1760781599999, "quote_volume": 32716.13982, "trades": 174, "taker_buy_base": 211313.6, "taker_buy_quote": 19544.39817 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0923, "close": 0.0924, "volume": 206235.0, "close_time": 1760785199999, "quote_volume": 19095.66203, "trades": 101, "taker_buy_base": 117403.7, "taker_buy_quote": 10871.27695 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0922, "close": 0.0925, "volume": 203118.9, "close_time": 1760788799999, "quote_volume": 18787.48679, "trades": 193, "taker_buy_base": 113855.9, "taker_buy_quote": 10531.1907 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0923, "close": 0.0923, "volume": 223107.2, "close_time": 1760792399999, "quote_volume": 20649.24486, "trades": 158, "taker_buy_base": 139330.9, "taker_buy_quote": 12896.42724 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0916, "close": 0.0917, "volume": 403185.3, "close_time": 1760795999999, "quote_volume": 37068.44539, "trades": 247, "taker_buy_base": 227001.8, "taker_buy_quote": 20869.53982 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0917, "high": 0.0918, "low": 0.091, "close": 0.0914, "volume": 192531.2, "close_time": 1760799599999, "quote_volume": 17584.07773, "trades": 117, "taker_buy_base": 152162.1, "taker_buy_quote": 13893.85441 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0915, "high": 0.0918, "low": 0.091, "close": 0.0913, "volume": 250293.6, "close_time": 1760803199999, "quote_volume": 22912.92102, "trades": 197, "taker_buy_base": 124827.3, "taker_buy_quote": 11423.05589 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0906, "close": 0.0913, "volume": 221315.4, "close_time": 1760806799999, "quote_volume": 20104.1875, "trades": 143, "taker_buy_base": 120036.5, "taker_buy_quote": 10904.98939 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0913, "high": 0.0921, "low": 0.0911, "close": 0.092, "volume": 464398.0, "close_time": 1760810399999, "quote_volume": 42637.55069, "trades": 462, "taker_buy_base": 173379.5, "taker_buy_quote": 15899.47328 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.092, "high": 0.092, "low": 0.0916, "close": 0.0916, "volume": 152259.0, "close_time": 1760813999999, "quote_volume": 13972.13358, "trades": 101, "taker_buy_base": 64399.1, "taker_buy_quote": 5904.89718 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.092, "volume": 88816.5, "close_time": 1760817599999, "quote_volume": 8150.47441, "trades": 122, "taker_buy_base": 36152.3, "taker_buy_quote": 3317.05032 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.092, "high": 0.0923, "low": 0.0919, "close": 0.0922, "volume": 121800.5, "close_time": 1760821199999, "quote_volume": 11220.6179, "trades": 123, "taker_buy_base": 43592.7, "taker_buy_quote": 4015.35224 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0916, "close": 0.0922, "volume": 141068.8, "close_time": 1760824799999, "quote_volume": 12980.13507, "trades": 186, "taker_buy_base": 58201.1, "taker_buy_quote": 5352.57794 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0923, "close": 0.0924, "volume": 50565.1, "close_time": 1760828399999, "quote_volume": 4676.84667, "trades": 43, "taker_buy_base": 37588.3, "taker_buy_quote": 3476.9396 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0921, "close": 0.0923, "volume": 132994.1, "close_time": 1760831999999, "quote_volume": 12271.61931, "trades": 128, "taker_buy_base": 90724.8, "taker_buy_quote": 8371.35856 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0914, "close": 0.0915, "volume": 185360.9, "close_time": 1760835599999, "quote_volume": 17011.71346, "trades": 117, "taker_buy_base": 99495.8, "taker_buy_quote": 9127.80838 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0912, "close": 0.0917, "volume": 36948.9, "close_time": 1760839199999, "quote_volume": 3376.60253, "trades": 35, "taker_buy_base": 23107.7, "taker_buy_quote": 2112.38906 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0915, "close": 0.0915, "volume": 33403.3, "close_time": 1760842799999, "quote_volume": 3060.92517, "trades": 23, "taker_buy_base": 24054.6, "taker_buy_quote": 2204.99658 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0914, "close": 0.0923, "volume": 242151.3, "close_time": 1760846399999, "quote_volume": 22251.55939, "trades": 179, "taker_buy_base": 102928.6, "taker_buy_quote": 9464.56955 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0919, "close": 0.0921, "volume": 86756.7, "close_time": 1760849999999, "quote_volume": 7985.98184, "trades": 107, "taker_buy_base": 43495.9, "taker_buy_quote": 4003.61038 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0913, "close": 0.0915, "volume": 239882.2, "close_time": 1760853599999, "quote_volume": 22042.64151, "trades": 214, "taker_buy_base": 106628.0, "taker_buy_quote": 9805.09324 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 233489.2, "close_time": 1760857199999, "quote_volume": 21337.54151, "trades": 246, "taker_buy_base": 113564.4, "taker_buy_quote": 10377.98311 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0912, "close": 0.0913, "volume": 141809.0, "close_time": 1760860799999, "quote_volume": 12950.635, "trades": 174, "taker_buy_base": 35042.0, "taker_buy_quote": 3200.94177 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0908, "close": 0.0909, "volume": 583517.0, "close_time": 1760864399999, "quote_volume": 53536.32659, "trades": 532, "taker_buy_base": 235898.4, "taker_buy_quote": 21619.78975 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.0907, "high": 0.0928, "low": 0.0905, "close": 0.0924, "volume": 351600.8, "close_time": 1760867999999, "quote_volume": 32224.72034, "trades": 339, "taker_buy_base": 214716.8, "taker_buy_quote": 19695.43145 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0919, "close": 0.0933, "volume": 385704.0, "close_time": 1760871599999, "quote_volume": 35697.92529, "trades": 220, "taker_buy_base": 210039.1, "taker_buy_quote": 19461.23546 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0933, "close": 0.0935, "volume": 344439.2, "close_time": 1760875199999, "quote_volume": 32253.34665, "trades": 256, "taker_buy_base": 153970.6, "taker_buy_quote": 14417.0314 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0931, "close": 0.0934, "volume": 84403.2, "close_time": 1760878799999, "quote_volume": 7875.21397, "trades": 102, "taker_buy_base": 29129.9, "taker_buy_quote": 2719.00961 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0935, "high": 0.0945, "low": 0.0932, "close": 0.0943, "volume": 305197.5, "close_time": 1760882399999, "quote_volume": 28569.67681, "trades": 279, "taker_buy_base": 148527.3, "taker_buy_quote": 13907.47073 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0941, "close": 0.0947, "volume": 100695.5, "close_time": 1760885999999, "quote_volume": 9504.85459, "trades": 115, "taker_buy_base": 48175.2, "taker_buy_quote": 4548.14564 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0941, "close": 0.0941, "volume": 96667.6, "close_time": 1760889599999, "quote_volume": 9122.26798, "trades": 118, "taker_buy_base": 58558.7, "taker_buy_quote": 5526.98139 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0941, "high": 0.0943, "low": 0.0939, "close": 0.0941, "volume": 48298.5, "close_time": 1760893199999, "quote_volume": 4547.08521, "trades": 120, "taker_buy_base": 31053.2, "taker_buy_quote": 2923.05555 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0942, "high": 0.0952, "low": 0.0942, "close": 0.0945, "volume": 158355.5, "close_time": 1760896799999, "quote_volume": 15011.96867, "trades": 132, "taker_buy_base": 136676.2, "taker_buy_quote": 12957.47864 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0945, "close": 0.0948, "volume": 18494.3, "close_time": 1760900399999, "quote_volume": 1748.69291, "trades": 22, "taker_buy_base": 13058.4, "taker_buy_quote": 1234.65427 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0944, "close": 0.0946, "volume": 14923.2, "close_time": 1760903999999, "quote_volume": 1411.59887, "trades": 18, "taker_buy_base": 9025.7, "taker_buy_quote": 853.69 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 77653.9, "close_time": 1760907599999, "quote_volume": 7357.28158, "trades": 97, "taker_buy_base": 6742.4, "taker_buy_quote": 639.20535 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0944, "close": 0.0946, "volume": 136178.6, "close_time": 1760911199999, "quote_volume": 12871.54061, "trades": 92, "taker_buy_base": 122517.6, "taker_buy_quote": 11581.0588 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0946, "close": 0.0947, "volume": 35126.0, "close_time": 1760914799999, "quote_volume": 3328.46071, "trades": 34, "taker_buy_base": 20137.3, "taker_buy_quote": 1907.98689 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0941, "volume": 70665.4, "close_time": 1760918399999, "quote_volume": 6652.0742, "trades": 58, "taker_buy_base": 15913.0, "taker_buy_quote": 1499.18755 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.094, "high": 0.094, "low": 0.0925, "close": 0.093, "volume": 310095.5, "close_time": 1760921999999, "quote_volume": 28896.91633, "trades": 254, "taker_buy_base": 79882.2, "taker_buy_quote": 7438.22319 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0928, "close": 0.0928, "volume": 88073.0, "close_time": 1760925599999, "quote_volume": 8194.28867, "trades": 70, "taker_buy_base": 65253.2, "taker_buy_quote": 6071.23894 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0925, "close": 0.0935, "volume": 74552.6, "close_time": 1760929199999, "quote_volume": 6924.52783, "trades": 58, "taker_buy_base": 43569.1, "taker_buy_quote": 4049.2254 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0932, "high": 0.0949, "low": 0.093, "close": 0.0948, "volume": 322152.2, "close_time": 1760932799999, "quote_volume": 30424.91668, "trades": 222, "taker_buy_base": 81192.8, "taker_buy_quote": 7642.1831 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0947, "close": 0.0951, "volume": 189976.1, "close_time": 1760936399999, "quote_volume": 18026.59967, "trades": 152, "taker_buy_base": 79368.0, "taker_buy_quote": 7533.9554 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.095, "high": 0.0955, "low": 0.0949, "close": 0.0954, "volume": 84546.9, "close_time": 1760939999999, "quote_volume": 8044.80406, "trades": 65, "taker_buy_base": 45117.4, "taker_buy_quote": 4293.11977 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0954, "close": 0.0958, "volume": 124002.6, "close_time": 1760943599999, "quote_volume": 11854.48979, "trades": 118, "taker_buy_base": 65267.8, "taker_buy_quote": 6238.01865 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0954, "close": 0.0956, "volume": 61696.9, "close_time": 1760947199999, "quote_volume": 5898.40495, "trades": 61, "taker_buy_base": 42454.9, "taker_buy_quote": 4058.60795 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0953, "close": 0.0956, "volume": 96649.5, "close_time": 1760950799999, "quote_volume": 9226.92277, "trades": 112, "taker_buy_base": 39625.1, "taker_buy_quote": 3783.71348 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0951, "close": 0.0954, "volume": 192281.8, "close_time": 1760954399999, "quote_volume": 18326.06569, "trades": 181, "taker_buy_base": 74314.7, "taker_buy_quote": 7084.12592 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0948, "close": 0.0949, "volume": 458352.9, "close_time": 1760957999999, "quote_volume": 43722.6464, "trades": 466, "taker_buy_base": 114840.4, "taker_buy_quote": 10962.11048 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.095, "high": 0.0953, "low": 0.0949, "close": 0.0953, "volume": 74140.1, "close_time": 1760961599999, "quote_volume": 7048.82161, "trades": 61, "taker_buy_base": 40511.5, "taker_buy_quote": 3851.28989 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0951, "close": 0.0951, "volume": 37790.7, "close_time": 1760965199999, "quote_volume": 3595.64437, "trades": 48, "taker_buy_base": 26179.4, "taker_buy_quote": 2490.55438 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0951, "high": 0.0954, "low": 0.0948, "close": 0.0954, "volume": 85453.0, "close_time": 1760968799999, "quote_volume": 8131.65663, "trades": 101, "taker_buy_base": 39284.4, "taker_buy_quote": 3740.05524 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0948, "close": 0.0953, "volume": 55169.3, "close_time": 1760972399999, "quote_volume": 5252.1988, "trades": 51, "taker_buy_base": 16393.2, "taker_buy_quote": 1560.72936 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0952, "high": 0.0954, "low": 0.0944, "close": 0.0945, "volume": 215070.4, "close_time": 1760975999999, "quote_volume": 20373.93167, "trades": 175, "taker_buy_base": 135301.2, "taker_buy_quote": 12807.2014 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0937, "volume": 983288.7, "close_time": 1760979599999, "quote_volume": 92485.79471, "trades": 532, "taker_buy_base": 585373.4, "taker_buy_quote": 55088.39098 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0933, "close": 0.0937, "volume": 224329.0, "close_time": 1760983199999, "quote_volume": 21033.17549, "trades": 217, "taker_buy_base": 77299.5, "taker_buy_quote": 7251.45401 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 45372.3, "close_time": 1760986799999, "quote_volume": 4250.50716, "trades": 45, "taker_buy_base": 21134.8, "taker_buy_quote": 1979.39299 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0937, "close": 0.0942, "volume": 248460.2, "close_time": 1760990399999, "quote_volume": 23403.75963, "trades": 307, "taker_buy_base": 74579.9, "taker_buy_quote": 7017.75814 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0941, "high": 0.0945, "low": 0.094, "close": 0.0944, "volume": 131653.8, "close_time": 1760993999999, "quote_volume": 12407.65054, "trades": 82, "taker_buy_base": 44933.1, "taker_buy_quote": 4233.27583 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0938, "close": 0.0939, "volume": 133696.4, "close_time": 1760997599999, "quote_volume": 12596.91126, "trades": 149, "taker_buy_base": 9116.7, "taker_buy_quote": 861.574 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0937, "close": 0.094, "volume": 44560.4, "close_time": 1761001199999, "quote_volume": 4187.60675, "trades": 77, "taker_buy_base": 29012.3, "taker_buy_quote": 2726.23054 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.094, "high": 0.0941, "low": 0.0938, "close": 0.0939, "volume": 14281.0, "close_time": 1761004799999, "quote_volume": 1341.26394, "trades": 21, "taker_buy_base": 7070.5, "taker_buy_quote": 664.06236 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0933, "close": 0.0934, "volume": 32537.8, "close_time": 1761008399999, "quote_volume": 3042.31248, "trades": 54, "taker_buy_base": 15283.4, "taker_buy_quote": 1428.50664 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0929, "close": 0.0931, "volume": 100808.7, "close_time": 1761011999999, "quote_volume": 9394.9665, "trades": 141, "taker_buy_base": 59486.0, "taker_buy_quote": 5543.38834 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0925, "close": 0.0926, "volume": 766103.5, "close_time": 1761015599999, "quote_volume": 71055.06767, "trades": 428, "taker_buy_base": 152441.9, "taker_buy_quote": 14174.42847 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0922, "close": 0.0924, "volume": 73089.3, "close_time": 1761019199999, "quote_volume": 6750.83033, "trades": 147, "taker_buy_base": 38415.5, "taker_buy_quote": 3549.025 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0904, "close": 0.0905, "volume": 405748.9, "close_time": 1761022799999, "quote_volume": 37019.5945, "trades": 436, "taker_buy_base": 169232.6, "taker_buy_quote": 15417.81783 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0904, "close": 0.0909, "volume": 170695.1, "close_time": 1761026399999, "quote_volume": 15489.64391, "trades": 172, "taker_buy_base": 133426.6, "taker_buy_quote": 12105.23327 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0908, "close": 0.0911, "volume": 32972.0, "close_time": 1761029999999, "quote_volume": 3000.82864, "trades": 48, "taker_buy_base": 13781.5, "taker_buy_quote": 1254.18218 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 22098.8, "close_time": 1761033599999, "quote_volume": 2012.66097, "trades": 32, "taker_buy_base": 11444.6, "taker_buy_quote": 1043.10629 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0905, "close": 0.0911, "volume": 184457.8, "close_time": 1761037199999, "quote_volume": 16726.14705, "trades": 103, "taker_buy_base": 63145.6, "taker_buy_quote": 5736.56188 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.091, "high": 0.0912, "low": 0.0909, "close": 0.091, "volume": 58798.4, "close_time": 1761040799999, "quote_volume": 5355.84507, "trades": 63, "taker_buy_base": 36258.3, "taker_buy_quote": 3303.41921 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.091, "high": 0.092, "low": 0.091, "close": 0.0916, "volume": 175336.6, "close_time": 1761044399999, "quote_volume": 16037.38939, "trades": 140, "taker_buy_base": 95723.5, "taker_buy_quote": 8754.7544 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0913, "close": 0.0919, "volume": 158326.8, "close_time": 1761047999999, "quote_volume": 14494.04054, "trades": 83, "taker_buy_base": 119956.8, "taker_buy_quote": 10984.10164 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0918, "high": 0.093, "low": 0.0918, "close": 0.0923, "volume": 174939.8, "close_time": 1761051599999, "quote_volume": 16176.83428, "trades": 125, "taker_buy_base": 65329.5, "taker_buy_quote": 6032.70514 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0923, "high": 0.0927, "low": 0.0918, "close": 0.0922, "volume": 158622.5, "close_time": 1761055199999, "quote_volume": 14632.92401, "trades": 117, "taker_buy_base": 99519.1, "taker_buy_quote": 9183.59921 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.0923, "high": 0.0958, "low": 0.0923, "close": 0.0957, "volume": 275869.9, "close_time": 1761058799999, "quote_volume": 26010.07279, "trades": 265, "taker_buy_base": 135703.5, "taker_buy_quote": 12787.00393 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0956, "high": 0.0969, "low": 0.0953, "close": 0.0967, "volume": 231717.4, "close_time": 1761062399999, "quote_volume": 22283.20351, "trades": 351, "taker_buy_base": 99888.3, "taker_buy_quote": 9596.82236 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0967, "high": 0.0971, "low": 0.0956, "close": 0.0956, "volume": 293919.8, "close_time": 1761065999999, "quote_volume": 28408.59985, "trades": 326, "taker_buy_base": 170278.8, "taker_buy_quote": 16478.71139 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0957, "high": 0.0961, "low": 0.095, "close": 0.0956, "volume": 386617.9, "close_time": 1761069599999, "quote_volume": 36952.24606, "trades": 235, "taker_buy_base": 236986.8, "taker_buy_quote": 22660.02294 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0952, "close": 0.0955, "volume": 36452.4, "close_time": 1761073199999, "quote_volume": 3480.01438, "trades": 56, "taker_buy_base": 15073.5, "taker_buy_quote": 1439.60378 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 21876.3, "close_time": 1761076799999, "quote_volume": 2087.35415, "trades": 28, "taker_buy_base": 5557.4, "taker_buy_quote": 530.26366 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0943, "close": 0.0944, "volume": 120248.4, "close_time": 1761080399999, "quote_volume": 11380.01384, "trades": 101, "taker_buy_base": 64774.1, "taker_buy_quote": 6128.78722 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0944, "high": 0.0947, "low": 0.0936, "close": 0.0944, "volume": 169538.4, "close_time": 1761083999999, "quote_volume": 15932.50213, "trades": 124, "taker_buy_base": 117899.9, "taker_buy_quote": 11083.59931 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0928, "close": 0.0928, "volume": 227454.6, "close_time": 1761087599999, "quote_volume": 21204.34796, "trades": 163, "taker_buy_base": 90229.1, "taker_buy_quote": 8397.52686 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0914, "close": 0.0916, "volume": 323680.8, "close_time": 1761091199999, "quote_volume": 29969.24072, "trades": 198, "taker_buy_base": 251994.9, "taker_buy_quote": 23341.11712 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0914, "close": 0.0919, "volume": 663070.3, "close_time": 1761094799999, "quote_volume": 60849.16289, "trades": 309, "taker_buy_base": 430905.1, "taker_buy_quote": 39533.36285 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0915, "close": 0.0918, "volume": 127035.3, "close_time": 1761098399999, "quote_volume": 11673.96024, "trades": 105, "taker_buy_base": 51335.5, "taker_buy_quote": 4717.27492 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0918, "high": 0.092, "low": 0.0917, "close": 0.0918, "volume": 83006.4, "close_time": 1761101999999, "quote_volume": 7621.36771, "trades": 88, "taker_buy_base": 39176.0, "taker_buy_quote": 3597.65738 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0916, "close": 0.0919, "volume": 51095.3, "close_time": 1761105599999, "quote_volume": 4689.67198, "trades": 46, "taker_buy_base": 26006.7, "taker_buy_quote": 2388.00866 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.092, "high": 0.0923, "low": 0.092, "close": 0.0922, "volume": 298118.7, "close_time": 1761109199999, "quote_volume": 27476.08887, "trades": 153, "taker_buy_base": 47818.4, "taker_buy_quote": 4410.14503 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0923, "high": 0.0923, "low": 0.091, "close": 0.0913, "volume": 119681.7, "close_time": 1761112799999, "quote_volume": 10930.13881, "trades": 79, "taker_buy_base": 55435.7, "taker_buy_quote": 5055.08371 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0912, "high": 0.0915, "low": 0.0911, "close": 0.0911, "volume": 44134.6, "close_time": 1761116399999, "quote_volume": 4029.26114, "trades": 42, "taker_buy_base": 16844.7, "taker_buy_quote": 1537.45143 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0907, "close": 0.0915, "volume": 41770.7, "close_time": 1761119999999, "quote_volume": 3804.44875, "trades": 46, "taker_buy_base": 22577.7, "taker_buy_quote": 2058.13012 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0912, "close": 0.0914, "volume": 61767.7, "close_time": 1761123599999, "quote_volume": 5642.964, "trades": 47, "taker_buy_base": 36904.6, "taker_buy_quote": 3371.45328 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0908, "close": 0.0908, "volume": 37291.4, "close_time": 1761127199999, "quote_volume": 3397.23629, "trades": 47, "taker_buy_base": 12434.9, "taker_buy_quote": 1132.71744 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0906, "close": 0.0906, "volume": 155338.5, "close_time": 1761130799999, "quote_volume": 14090.16369, "trades": 71, "taker_buy_base": 93056.1, "taker_buy_quote": 8438.97109 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0906, "high": 0.0917, "low": 0.09, "close": 0.0914, "volume": 347100.7, "close_time": 1761134399999, "quote_volume": 31474.20437, "trades": 215, "taker_buy_base": 212834.5, "taker_buy_quote": 19315.0027 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0913, "close": 0.0913, "volume": 73430.2, "close_time": 1761137999999, "quote_volume": 6727.20307, "trades": 68, "taker_buy_base": 41172.8, "taker_buy_quote": 3774.3859 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0915, "high": 0.0925, "low": 0.091, "close": 0.0924, "volume": 263029.7, "close_time": 1761141599999, "quote_volume": 24056.6991, "trades": 168, "taker_buy_base": 115972.1, "taker_buy_quote": 10611.57626 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0924, "high": 0.0924, "low": 0.091, "close": 0.0922, "volume": 410712.8, "close_time": 1761145199999, "quote_volume": 37664.29488, "trades": 265, "taker_buy_base": 182423.2, "taker_buy_quote": 16727.0612 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0911, "close": 0.0917, "volume": 182093.3, "close_time": 1761148799999, "quote_volume": 16713.20849, "trades": 131, "taker_buy_base": 85574.0, "taker_buy_quote": 7857.78536 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0908, "close": 0.0914, "volume": 279853.1, "close_time": 1761152399999, "quote_volume": 25580.14389, "trades": 190, "taker_buy_base": 144798.3, "taker_buy_quote": 13240.12043 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0904, "close": 0.0904, "volume": 179862.3, "close_time": 1761155999999, "quote_volume": 16370.87395, "trades": 123, "taker_buy_base": 105146.2, "taker_buy_quote": 9567.19093 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0902, "close": 0.0903, "volume": 345447.5, "close_time": 1761159599999, "quote_volume": 31219.6948, "trades": 203, "taker_buy_base": 244474.1, "taker_buy_quote": 22096.09184 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0903, "high": 0.091, "low": 0.0899, "close": 0.09, "volume": 179394.9, "close_time": 1761163199999, "quote_volume": 16261.60873, "trades": 128, "taker_buy_base": 82617.4, "taker_buy_quote": 7493.95119 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0895, "close": 0.0896, "volume": 85836.0, "close_time": 1761166799999, "quote_volume": 7718.4044, "trades": 77, "taker_buy_base": 32561.7, "taker_buy_quote": 2929.12901 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0895, "high": 0.0896, "low": 0.0881, "close": 0.0889, "volume": 960095.2, "close_time": 1761170399999, "quote_volume": 85298.41635, "trades": 584, "taker_buy_base": 601767.3, "taker_buy_quote": 53476.60205 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.0892, "high": 0.0892, "low": 0.0887, "close": 0.089, "volume": 116832.0, "close_time": 1761173999999, "quote_volume": 10395.4558, "trades": 116, "taker_buy_base": 52576.7, "taker_buy_quote": 4680.57739 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.089, "high": 0.0904, "low": 0.089, "close": 0.0902, "volume": 327712.3, "close_time": 1761177599999, "quote_volume": 29294.92911, "trades": 202, "taker_buy_base": 96989.5, "taker_buy_quote": 8685.54604 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0901, "close": 0.0905, "volume": 57766.1, "close_time": 1761181199999, "quote_volume": 5218.76915, "trades": 74, "taker_buy_base": 7767.3, "taker_buy_quote": 701.98857 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0906, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 51912.6, "close_time": 1761184799999, "quote_volume": 4704.85062, "trades": 43, "taker_buy_base": 16222.6, "taker_buy_quote": 1471.79547 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0906, "volume": 111345.7, "close_time": 1761188399999, "quote_volume": 10094.63982, "trades": 36, "taker_buy_base": 20170.4, "taker_buy_quote": 1827.89717 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0907, "close": 0.0908, "volume": 16778.9, "close_time": 1761191999999, "quote_volume": 1523.27611, "trades": 16, "taker_buy_base": 13868.5, "taker_buy_quote": 1259.02142 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0908, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 73925.1, "close_time": 1761195599999, "quote_volume": 6731.4257, "trades": 37, "taker_buy_base": 57453.3, "taker_buy_quote": 5235.8571 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.091, "high": 0.0911, "low": 0.0909, "close": 0.0911, "volume": 22654.3, "close_time": 1761199199999, "quote_volume": 2061.48738, "trades": 19, "taker_buy_base": 8023.1, "taker_buy_quote": 730.68097 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0911, "high": 0.0923, "low": 0.0911, "close": 0.0923, "volume": 54549.3, "close_time": 1761202799999, "quote_volume": 5005.30884, "trades": 76, "taker_buy_base": 28253.1, "taker_buy_quote": 2593.91489 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 157221.2, "close_time": 1761206399999, "quote_volume": 14437.81843, "trades": 82, "taker_buy_base": 8142.3, "taker_buy_quote": 748.35383 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 66802.3, "close_time": 1761209999999, "quote_volume": 6145.87057, "trades": 63, "taker_buy_base": 27497.3, "taker_buy_quote": 2529.7349 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0915, "close": 0.0918, "volume": 92991.1, "close_time": 1761213599999, "quote_volume": 8525.99924, "trades": 39, "taker_buy_base": 51836.1, "taker_buy_quote": 4757.18913 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.0919, "high": 0.092, "low": 0.0915, "close": 0.0915, "volume": 53774.1, "close_time": 1761217199999, "quote_volume": 4931.8628, "trades": 54, "taker_buy_base": 32988.3, "taker_buy_quote": 3025.54266 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0916, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 379929.6, "close_time": 1761220799999, "quote_volume": 34719.81098, "trades": 109, "taker_buy_base": 202552.7, "taker_buy_quote": 18508.71278 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0905, "close": 0.091, "volume": 154052.6, "close_time": 1761224399999, "quote_volume": 14007.49836, "trades": 88, "taker_buy_base": 64681.1, "taker_buy_quote": 5881.53265 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.091, "high": 0.0911, "low": 0.0905, "close": 0.0908, "volume": 1705265.0, "close_time": 1761227999999, "quote_volume": 154861.10091, "trades": 324, "taker_buy_base": 1328033.8, "taker_buy_quote": 120616.51271 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0901, "close": 0.0901, "volume": 1591557.8, "close_time": 1761231599999, "quote_volume": 143902.00278, "trades": 411, "taker_buy_base": 1253129.4, "taker_buy_quote": 113305.26511 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0899, "close": 0.0902, "volume": 2046304.2, "close_time": 1761235199999, "quote_volume": 184787.26768, "trades": 453, "taker_buy_base": 1363404.9, "taker_buy_quote": 123179.13606 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0899, "close": 0.0906, "volume": 900943.6, "close_time": 1761238799999, "quote_volume": 81423.16737, "trades": 585, "taker_buy_base": 564793.1, "taker_buy_quote": 51086.04675 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0904, "high": 0.091, "low": 0.0898, "close": 0.0908, "volume": 229636.3, "close_time": 1761242399999, "quote_volume": 20808.58634, "trades": 255, "taker_buy_base": 59473.9, "taker_buy_quote": 5379.84195 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0903, "close": 0.0903, "volume": 343735.5, "close_time": 1761245999999, "quote_volume": 31171.77278, "trades": 256, "taker_buy_base": 84294.0, "taker_buy_quote": 7646.26367 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 67499.7, "close_time": 1761249599999, "quote_volume": 6071.02297, "trades": 64, "taker_buy_base": 56875.5, "taker_buy_quote": 5115.27428 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.09, "high": 0.09, "low": 0.0893, "close": 0.0895, "volume": 343687.4, "close_time": 1761253199999, "quote_volume": 30789.99229, "trades": 223, "taker_buy_base": 155551.0, "taker_buy_quote": 13939.59062 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 97042.1, "close_time": 1761256799999, "quote_volume": 8673.66547, "trades": 92, "taker_buy_base": 65774.0, "taker_buy_quote": 5880.4934 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0891, "high": 0.0895, "low": 0.089, "close": 0.0894, "volume": 56575.5, "close_time": 1761260399999, "quote_volume": 5048.50503, "trades": 49, "taker_buy_base": 33415.9, "taker_buy_quote": 2980.67439 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0891, "close": 0.0898, "volume": 199439.3, "close_time": 1761263999999, "quote_volume": 17829.45443, "trades": 144, "taker_buy_base": 56407.6, "taker_buy_quote": 5049.2176 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0897, "close": 0.0902, "volume": 71044.6, "close_time": 1761267599999, "quote_volume": 6389.81898, "trades": 61, "taker_buy_base": 29960.3, "taker_buy_quote": 2694.62272 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0902, "volume": 141673.2, "close_time": 1761271199999, "quote_volume": 12752.16349, "trades": 64, "taker_buy_base": 78934.9, "taker_buy_quote": 7104.7067 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0899, "close": 0.0901, "volume": 39859.9, "close_time": 1761274799999, "quote_volume": 3589.37301, "trades": 42, "taker_buy_base": 14307.0, "taker_buy_quote": 1288.43538 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.09, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 60828.4, "close_time": 1761278399999, "quote_volume": 5474.12582, "trades": 49, "taker_buy_base": 40766.4, "taker_buy_quote": 3668.886 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0899, "close": 0.0912, "volume": 162211.3, "close_time": 1761281999999, "quote_volume": 14739.00874, "trades": 143, "taker_buy_base": 89602.1, "taker_buy_quote": 8137.45682 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0912, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 211729.3, "close_time": 1761285599999, "quote_volume": 19290.519, "trades": 140, "taker_buy_base": 111936.6, "taker_buy_quote": 10201.00566 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0911, "high": 0.0912, "low": 0.091, "close": 0.0911, "volume": 65163.7, "close_time": 1761289199999, "quote_volume": 5934.63082, "trades": 64, "taker_buy_base": 39758.5, "taker_buy_quote": 3621.64204 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0905, "close": 0.0909, "volume": 211286.7, "close_time": 1761292799999, "quote_volume": 19173.85449, "trades": 110, "taker_buy_base": 106760.3, "taker_buy_quote": 9687.04735 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0907, "close": 0.091, "volume": 180862.3, "close_time": 1761296399999, "quote_volume": 16436.56577, "trades": 101, "taker_buy_base": 70381.1, "taker_buy_quote": 6396.17494 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0907, "close": 0.0908, "volume": 150944.4, "close_time": 1761299999999, "quote_volume": 13726.62434, "trades": 139, "taker_buy_base": 81724.9, "taker_buy_quote": 7432.98688 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0902, "close": 0.0902, "volume": 320223.7, "close_time": 1761303599999, "quote_volume": 28999.5993, "trades": 198, "taker_buy_base": 126269.2, "taker_buy_quote": 11451.4051 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0901, "high": 0.0902, "low": 0.0898, "close": 0.0901, "volume": 378571.7, "close_time": 1761307199999, "quote_volume": 34099.93435, "trades": 224, "taker_buy_base": 234390.7, "taker_buy_quote": 21113.15384 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0899, "close": 0.0909, "volume": 658217.0, "close_time": 1761310799999, "quote_volume": 59669.71385, "trades": 327, "taker_buy_base": 512799.1, "taker_buy_quote": 46491.87696 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0909, "high": 0.091, "low": 0.0898, "close": 0.0904, "volume": 263916.9, "close_time": 1761314399999, "quote_volume": 23889.89106, "trades": 223, "taker_buy_base": 118790.3, "taker_buy_quote": 10766.6587 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0893, "close": 0.0895, "volume": 450258.7, "close_time": 1761317999999, "quote_volume": 40395.33452, "trades": 251, "taker_buy_base": 177843.4, "taker_buy_quote": 15969.7105 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0892, "close": 0.0892, "volume": 138592.4, "close_time": 1761321599999, "quote_volume": 12398.04877, "trades": 126, "taker_buy_base": 76629.6, "taker_buy_quote": 6856.91268 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 340593.9, "close_time": 1761325199999, "quote_volume": 30339.15559, "trades": 285, "taker_buy_base": 196186.1, "taker_buy_quote": 17481.57935 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0893, "close": 0.0893, "volume": 149845.9, "close_time": 1761328799999, "quote_volume": 13400.37787, "trades": 86, "taker_buy_base": 68561.0, "taker_buy_quote": 6131.38681 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0892, "high": 0.0895, "low": 0.0892, "close": 0.0894, "volume": 93337.3, "close_time": 1761332399999, "quote_volume": 8338.01717, "trades": 66, "taker_buy_base": 41735.3, "taker_buy_quote": 3729.45644 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0895, "high": 0.09, "low": 0.0895, "close": 0.0896, "volume": 449026.4, "close_time": 1761335999999, "quote_volume": 40303.78198, "trades": 424, "taker_buy_base": 141681.2, "taker_buy_quote": 12723.86018 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0896, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 284197.9, "close_time": 1761339599999, "quote_volume": 25479.46366, "trades": 502, "taker_buy_base": 61017.4, "taker_buy_quote": 5474.36658 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0897, "close": 0.0901, "volume": 96253.0, "close_time": 1761343199999, "quote_volume": 8654.23519, "trades": 146, "taker_buy_base": 60840.1, "taker_buy_quote": 5472.39799 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.09, "high": 0.0904, "low": 0.09, "close": 0.0903, "volume": 20994.6, "close_time": 1761346799999, "quote_volume": 1893.35349, "trades": 32, "taker_buy_base": 12359.7, "taker_buy_quote": 1115.75781 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0905, "volume": 28653.3, "close_time": 1761350399999, "quote_volume": 2590.21074, "trades": 46, "taker_buy_base": 18038.5, "taker_buy_quote": 1630.37809 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0903, "close": 0.0903, "volume": 116155.5, "close_time": 1761353999999, "quote_volume": 10516.62872, "trades": 193, "taker_buy_base": 84252.0, "taker_buy_quote": 7630.13691 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0903, "high": 0.0906, "low": 0.09, "close": 0.0902, "volume": 436247.5, "close_time": 1761357599999, "quote_volume": 39390.40322, "trades": 289, "taker_buy_base": 145524.8, "taker_buy_quote": 13147.27939 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0899, "close": 0.0899, "volume": 54920.4, "close_time": 1761361199999, "quote_volume": 4943.19857, "trades": 60, "taker_buy_base": 19165.5, "taker_buy_quote": 1725.81724 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0894, "close": 0.0895, "volume": 111894.4, "close_time": 1761364799999, "quote_volume": 10020.62716, "trades": 95, "taker_buy_base": 56398.3, "taker_buy_quote": 5050.24855 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0894, "close": 0.0896, "volume": 247367.2, "close_time": 1761368399999, "quote_volume": 22157.20476, "trades": 267, "taker_buy_base": 161005.8, "taker_buy_quote": 14423.77985 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0892, "close": 0.0893, "volume": 139958.5, "close_time": 1761371999999, "quote_volume": 12515.34454, "trades": 91, "taker_buy_base": 31066.9, "taker_buy_quote": 2778.81306 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 52566.5, "close_time": 1761375599999, "quote_volume": 4690.98566, "trades": 88, "taker_buy_base": 38065.4, "taker_buy_quote": 3396.7902 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0891, "close": 0.0892, "volume": 239436.7, "close_time": 1761379199999, "quote_volume": 21398.76683, "trades": 166, "taker_buy_base": 120652.5, "taker_buy_quote": 10790.19104 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0893, "close": 0.0897, "volume": 83664.3, "close_time": 1761382799999, "quote_volume": 7495.39042, "trades": 59, "taker_buy_base": 33659.4, "taker_buy_quote": 3016.86297 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0894, "close": 0.0894, "volume": 66410.8, "close_time": 1761386399999, "quote_volume": 5949.42112, "trades": 58, "taker_buy_base": 10665.7, "taker_buy_quote": 956.11468 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 138023.6, "close_time": 1761389999999, "quote_volume": 12310.81758, "trades": 71, "taker_buy_base": 46586.6, "taker_buy_quote": 4159.4584 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0892, "high": 0.0894, "low": 0.089, "close": 0.0893, "volume": 68758.3, "close_time": 1761393599999, "quote_volume": 6137.65289, "trades": 50, "taker_buy_base": 20535.3, "taker_buy_quote": 1832.72265 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0893, "high": 0.0897, "low": 0.0893, "close": 0.0896, "volume": 175132.8, "close_time": 1761397199999, "quote_volume": 15674.26737, "trades": 91, "taker_buy_base": 62323.7, "taker_buy_quote": 5581.92953 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0894, "close": 0.0895, "volume": 73324.8, "close_time": 1761400799999, "quote_volume": 6567.07642, "trades": 42, "taker_buy_base": 7660.6, "taker_buy_quote": 686.20114 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0895, "high": 0.0898, "low": 0.0895, "close": 0.0897, "volume": 47405.1, "close_time": 1761404399999, "quote_volume": 4249.96403, "trades": 69, "taker_buy_base": 23788.4, "taker_buy_quote": 2132.8328 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0897, "close": 0.0898, "volume": 39198.9, "close_time": 1761407999999, "quote_volume": 3520.17669, "trades": 28, "taker_buy_base": 22010.3, "taker_buy_quote": 1976.74659 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0899, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 19432.5, "close_time": 1761411599999, "quote_volume": 1746.48353, "trades": 19, "taker_buy_base": 14092.2, "taker_buy_quote": 1266.94438 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.0899, "volume": 43115.9, "close_time": 1761415199999, "quote_volume": 3871.80021, "trades": 28, "taker_buy_base": 20508.6, "taker_buy_quote": 1843.57687 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0897, "close": 0.0903, "volume": 40500.9, "close_time": 1761418799999, "quote_volume": 3644.95732, "trades": 28, "taker_buy_base": 17750.8, "taker_buy_quote": 1597.58282 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 25056.0, "close_time": 1761422399999, "quote_volume": 2260.2653, "trades": 36, "taker_buy_base": 9699.1, "taker_buy_quote": 875.41159 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0901, "close": 0.0901, "volume": 94579.5, "close_time": 1761425999999, "quote_volume": 8534.04547, "trades": 43, "taker_buy_base": 32188.4, "taker_buy_quote": 2906.83346 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0902, "volume": 27087.5, "close_time": 1761429599999, "quote_volume": 2442.35063, "trades": 31, "taker_buy_base": 19347.5, "taker_buy_quote": 1744.98456 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.09, "high": 0.0902, "low": 0.0899, "close": 0.0902, "volume": 7895.7, "close_time": 1761433199999, "quote_volume": 711.08926, "trades": 9, "taker_buy_base": 3252.6, "taker_buy_quote": 293.23026 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0901, "close": 0.0902, "volume": 46844.4, "close_time": 1761436799999, "quote_volume": 4225.01728, "trades": 34, "taker_buy_base": 15901.7, "taker_buy_quote": 1434.68809 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0902, "high": 0.0905, "low": 0.09, "close": 0.0902, "volume": 131987.1, "close_time": 1761440399999, "quote_volume": 11911.92815, "trades": 126, "taker_buy_base": 59671.3, "taker_buy_quote": 5382.94329 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 100654.6, "close_time": 1761443999999, "quote_volume": 9069.50467, "trades": 283, "taker_buy_base": 36472.8, "taker_buy_quote": 3285.08296 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0898, "close": 0.0899, "volume": 47164.4, "close_time": 1761447599999, "quote_volume": 4241.27007, "trades": 56, "taker_buy_base": 29214.9, "taker_buy_quote": 2627.64072 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0899, "high": 0.09, "low": 0.0899, "close": 0.0899, "volume": 12938.6, "close_time": 1761451199999, "quote_volume": 1163.45326, "trades": 13, "taker_buy_base": 2731.2, "taker_buy_quote": 245.808 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0899, "close": 0.09, "volume": 11906.7, "close_time": 1761454799999, "quote_volume": 1072.12828, "trades": 14, "taker_buy_base": 6376.9, "taker_buy_quote": 573.94115 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.09, "high": 0.0903, "low": 0.09, "close": 0.0903, "volume": 13419.2, "close_time": 1761458399999, "quote_volume": 1210.78658, "trades": 14, "taker_buy_base": 8940.7, "taker_buy_quote": 806.48838 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0903, "close": 0.0904, "volume": 39421.9, "close_time": 1761461999999, "quote_volume": 3564.02164, "trades": 83, "taker_buy_base": 15814.9, "taker_buy_quote": 1430.04789 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0905, "close": 0.0906, "volume": 32803.9, "close_time": 1761465599999, "quote_volume": 2969.66403, "trades": 23, "taker_buy_base": 21464.7, "taker_buy_quote": 1942.89735 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0909, "volume": 32228.4, "close_time": 1761469199999, "quote_volume": 2925.63832, "trades": 116, "taker_buy_base": 5035.1, "taker_buy_quote": 457.18565 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0909, "close": 0.0914, "volume": 112214.7, "close_time": 1761472799999, "quote_volume": 10252.9853, "trades": 92, "taker_buy_base": 59335.2, "taker_buy_quote": 5418.55313 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0911, "close": 0.0911, "volume": 23197.2, "close_time": 1761476399999, "quote_volume": 2115.39362, "trades": 104, "taker_buy_base": 2123.0, "taker_buy_quote": 193.45528 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0912, "high": 0.092, "low": 0.091, "close": 0.0919, "volume": 75228.0, "close_time": 1761479999999, "quote_volume": 6886.02852, "trades": 159, "taker_buy_base": 47295.0, "taker_buy_quote": 4329.96082 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0919, "high": 0.093, "low": 0.0919, "close": 0.0927, "volume": 265749.1, "close_time": 1761483599999, "quote_volume": 24593.50559, "trades": 477, "taker_buy_base": 155670.6, "taker_buy_quote": 14405.31963 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0927, "high": 0.0929, "low": 0.0923, "close": 0.0926, "volume": 109386.3, "close_time": 1761487199999, "quote_volume": 10123.34909, "trades": 172, "taker_buy_base": 48937.8, "taker_buy_quote": 4530.01713 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0925, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 56768.3, "close_time": 1761490799999, "quote_volume": 5256.11073, "trades": 103, "taker_buy_base": 28740.5, "taker_buy_quote": 2662.10255 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0922, "close": 0.0924, "volume": 105878.6, "close_time": 1761494399999, "quote_volume": 9773.82914, "trades": 128, "taker_buy_base": 29412.4, "taker_buy_quote": 2716.82168 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 36145.1, "close_time": 1761497999999, "quote_volume": 3335.39392, "trades": 80, "taker_buy_base": 16867.6, "taker_buy_quote": 1556.99623 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0921, "close": 0.0923, "volume": 7524.4, "close_time": 1761501599999, "quote_volume": 693.79839, "trades": 13, "taker_buy_base": 3189.8, "taker_buy_quote": 294.13429 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0923, "close": 0.0923, "volume": 20587.8, "close_time": 1761505199999, "quote_volume": 1901.18089, "trades": 44, "taker_buy_base": 12209.7, "taker_buy_quote": 1127.40564 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0922, "high": 0.0922, "low": 0.092, "close": 0.0921, "volume": 18035.4, "close_time": 1761508799999, "quote_volume": 1662.29864, "trades": 37, "taker_buy_base": 4919.8, "taker_buy_quote": 453.60556 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0918, "close": 0.0919, "volume": 42712.8, "close_time": 1761512399999, "quote_volume": 3930.53983, "trades": 40, "taker_buy_base": 19427.6, "taker_buy_quote": 1788.21471 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0914, "close": 0.0919, "volume": 279561.9, "close_time": 1761515999999, "quote_volume": 25647.41121, "trades": 420, "taker_buy_base": 41858.1, "taker_buy_quote": 3840.93261 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.092, "high": 0.0935, "low": 0.092, "close": 0.0932, "volume": 288820.8, "close_time": 1761519599999, "quote_volume": 26836.03319, "trades": 699, "taker_buy_base": 158100.0, "taker_buy_quote": 14683.14932 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0928, "close": 0.0928, "volume": 105203.3, "close_time": 1761523199999, "quote_volume": 9811.9514, "trades": 349, "taker_buy_base": 24512.5, "taker_buy_quote": 2287.43269 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0929, "close": 0.0935, "volume": 217711.0, "close_time": 1761526799999, "quote_volume": 20325.87826, "trades": 764, "taker_buy_base": 101341.6, "taker_buy_quote": 9460.41418 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0933, "close": 0.0937, "volume": 64424.1, "close_time": 1761530399999, "quote_volume": 6026.98366, "trades": 330, "taker_buy_base": 13915.4, "taker_buy_quote": 1301.48355 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0934, "close": 0.0936, "volume": 50586.7, "close_time": 1761533999999, "quote_volume": 4738.78158, "trades": 226, "taker_buy_base": 13895.7, "taker_buy_quote": 1302.47699 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0935, "close": 0.0938, "volume": 61428.3, "close_time": 1761537599999, "quote_volume": 5755.53892, "trades": 238, "taker_buy_base": 26389.5, "taker_buy_quote": 2473.02878 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0936, "close": 0.0936, "volume": 49883.9, "close_time": 1761541199999, "quote_volume": 4674.93157, "trades": 120, "taker_buy_base": 15227.2, "taker_buy_quote": 1428.0108 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 67478.1, "close_time": 1761544799999, "quote_volume": 6342.85417, "trades": 96, "taker_buy_base": 40022.6, "taker_buy_quote": 3763.2189 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0935, "close": 0.0941, "volume": 120373.3, "close_time": 1761548399999, "quote_volume": 11318.40665, "trades": 215, "taker_buy_base": 66471.9, "taker_buy_quote": 6252.93704 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0931, "close": 0.0935, "volume": 234040.7, "close_time": 1761551999999, "quote_volume": 21913.47304, "trades": 510, "taker_buy_base": 87038.6, "taker_buy_quote": 8156.04017 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0926, "close": 0.0931, "volume": 191840.6, "close_time": 1761555599999, "quote_volume": 17844.31607, "trades": 177, "taker_buy_base": 74853.9, "taker_buy_quote": 6964.7406 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.093, "high": 0.093, "low": 0.092, "close": 0.092, "volume": 187114.4, "close_time": 1761559199999, "quote_volume": 17267.65397, "trades": 308, "taker_buy_base": 116169.6, "taker_buy_quote": 10712.60983 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0921, "high": 0.0924, "low": 0.092, "close": 0.092, "volume": 192474.7, "close_time": 1761562799999, "quote_volume": 17741.55198, "trades": 195, "taker_buy_base": 102503.7, "taker_buy_quote": 9451.61801 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.0923, "volume": 217312.8, "close_time": 1761566399999, "quote_volume": 20014.08045, "trades": 217, "taker_buy_base": 80859.5, "taker_buy_quote": 7450.03053 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0919, "close": 0.0921, "volume": 378987.7, "close_time": 1761569999999, "quote_volume": 34888.40884, "trades": 547, "taker_buy_base": 188735.6, "taker_buy_quote": 17380.63688 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.092, "high": 0.0923, "low": 0.091, "close": 0.0919, "volume": 225508.0, "close_time": 1761573599999, "quote_volume": 20689.58967, "trades": 459, "taker_buy_base": 120339.9, "taker_buy_quote": 11045.24541 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0911, "close": 0.0916, "volume": 100426.5, "close_time": 1761577199999, "quote_volume": 9179.16985, "trades": 197, "taker_buy_base": 51839.9, "taker_buy_quote": 4739.65874 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0916, "high": 0.0922, "low": 0.0916, "close": 0.092, "volume": 88312.5, "close_time": 1761580799999, "quote_volume": 8120.71586, "trades": 234, "taker_buy_base": 53903.6, "taker_buy_quote": 4959.82982 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.092, "high": 0.093, "low": 0.092, "close": 0.093, "volume": 301760.3, "close_time": 1761584399999, "quote_volume": 27850.36746, "trades": 512, "taker_buy_base": 160283.3, "taker_buy_quote": 14792.36349 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.093, "high": 0.0934, "low": 0.0929, "close": 0.0931, "volume": 50739.4, "close_time": 1761587999999, "quote_volume": 4726.61109, "trades": 77, "taker_buy_base": 32461.8, "taker_buy_quote": 3026.17892 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0931, "close": 0.0931, "volume": 120438.0, "close_time": 1761591599999, "quote_volume": 11221.40366, "trades": 178, "taker_buy_base": 86201.4, "taker_buy_quote": 8031.39045 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0924, "close": 0.0924, "volume": 84968.6, "close_time": 1761595199999, "quote_volume": 7878.66962, "trades": 125, "taker_buy_base": 23844.2, "taker_buy_quote": 2213.29688 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0916, "close": 0.0919, "volume": 193838.4, "close_time": 1761598799999, "quote_volume": 17796.59425, "trades": 443, "taker_buy_base": 155975.3, "taker_buy_quote": 14317.41501 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0914, "close": 0.0917, "volume": 51358.0, "close_time": 1761602399999, "quote_volume": 4711.72844, "trades": 128, "taker_buy_base": 34859.0, "taker_buy_quote": 3199.27789 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0911, "close": 0.0911, "volume": 189601.7, "close_time": 1761605999999, "quote_volume": 17350.45296, "trades": 410, "taker_buy_base": 134995.3, "taker_buy_quote": 12360.33176 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0907, "close": 0.0911, "volume": 91655.8, "close_time": 1761609599999, "quote_volume": 8335.97498, "trades": 253, "taker_buy_base": 71850.6, "taker_buy_quote": 6536.6065 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.091, "high": 0.0915, "low": 0.0908, "close": 0.0911, "volume": 209422.2, "close_time": 1761613199999, "quote_volume": 19082.82276, "trades": 396, "taker_buy_base": 125403.7, "taker_buy_quote": 11419.9319 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0915, "volume": 220859.4, "close_time": 1761616799999, "quote_volume": 20177.79447, "trades": 247, "taker_buy_base": 121713.8, "taker_buy_quote": 11119.1512 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0908, "close": 0.0912, "volume": 496650.8, "close_time": 1761620399999, "quote_volume": 45280.42155, "trades": 800, "taker_buy_base": 303342.9, "taker_buy_quote": 27659.4958 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0913, "volume": 193085.2, "close_time": 1761623999999, "quote_volume": 17635.19442, "trades": 352, "taker_buy_base": 96586.5, "taker_buy_quote": 8820.08795 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0912, "close": 0.0918, "volume": 91309.2, "close_time": 1761627599999, "quote_volume": 8350.20821, "trades": 215, "taker_buy_base": 50295.2, "taker_buy_quote": 4599.45447 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0908, "close": 0.0908, "volume": 158581.9, "close_time": 1761631199999, "quote_volume": 14448.11636, "trades": 313, "taker_buy_base": 90234.8, "taker_buy_quote": 8213.43771 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0909, "close": 0.0914, "volume": 676629.1, "close_time": 1761634799999, "quote_volume": 61764.41654, "trades": 494, "taker_buy_base": 165244.1, "taker_buy_quote": 15082.49151 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0908, "close": 0.0908, "volume": 408354.7, "close_time": 1761638399999, "quote_volume": 37273.98067, "trades": 263, "taker_buy_base": 126298.3, "taker_buy_quote": 11527.24731 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.091, "high": 0.0914, "low": 0.0909, "close": 0.0911, "volume": 117157.3, "close_time": 1761641999999, "quote_volume": 10676.20877, "trades": 90, "taker_buy_base": 53376.4, "taker_buy_quote": 4862.97309 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 73065.9, "close_time": 1761645599999, "quote_volume": 6652.08602, "trades": 115, "taker_buy_base": 47162.0, "taker_buy_quote": 4293.90923 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0912, "high": 0.0913, "low": 0.091, "close": 0.0911, "volume": 81304.0, "close_time": 1761649199999, "quote_volume": 7413.34133, "trades": 137, "taker_buy_base": 56982.7, "taker_buy_quote": 5195.93692 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.091, "high": 0.0915, "low": 0.091, "close": 0.0911, "volume": 53314.2, "close_time": 1761652799999, "quote_volume": 4865.0988, "trades": 40, "taker_buy_base": 31035.8, "taker_buy_quote": 2832.76094 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.091, "high": 0.0914, "low": 0.0908, "close": 0.0912, "volume": 60234.5, "close_time": 1761656399999, "quote_volume": 5485.48619, "trades": 62, "taker_buy_base": 25079.0, "taker_buy_quote": 2284.81523 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0914, "close": 0.0921, "volume": 236946.8, "close_time": 1761659999999, "quote_volume": 21732.88531, "trades": 225, "taker_buy_base": 149867.8, "taker_buy_quote": 13738.15243 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0903, "close": 0.0913, "volume": 338314.2, "close_time": 1761663599999, "quote_volume": 30959.04484, "trades": 347, "taker_buy_base": 117197.9, "taker_buy_quote": 10699.34005 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0907, "close": 0.091, "volume": 148772.1, "close_time": 1761667199999, "quote_volume": 13558.45095, "trades": 172, "taker_buy_base": 72684.2, "taker_buy_quote": 6621.84232 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0908, "close": 0.0916, "volume": 135761.1, "close_time": 1761670799999, "quote_volume": 12391.55476, "trades": 161, "taker_buy_base": 95802.7, "taker_buy_quote": 8739.34206 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0915, "volume": 109002.3, "close_time": 1761674399999, "quote_volume": 9973.0492, "trades": 94, "taker_buy_base": 27663.6, "taker_buy_quote": 2532.27248 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0915, "high": 0.0917, "low": 0.0912, "close": 0.0914, "volume": 130109.1, "close_time": 1761677999999, "quote_volume": 11882.55353, "trades": 107, "taker_buy_base": 52804.8, "taker_buy_quote": 4823.76091 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0896, "close": 0.0899, "volume": 624835.4, "close_time": 1761681599999, "quote_volume": 56393.67215, "trades": 832, "taker_buy_base": 375248.7, "taker_buy_quote": 33799.45205 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0882, "close": 0.0884, "volume": 666691.2, "close_time": 1761685199999, "quote_volume": 59204.47038, "trades": 884, "taker_buy_base": 348259.9, "taker_buy_quote": 30919.76581 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.0882, "high": 0.0884, "low": 0.0874, "close": 0.0879, "volume": 624642.3, "close_time": 1761688799999, "quote_volume": 54942.24541, "trades": 397, "taker_buy_base": 292569.3, "taker_buy_quote": 25714.18292 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0879, "high": 0.0884, "low": 0.0877, "close": 0.0884, "volume": 120702.8, "close_time": 1761692399999, "quote_volume": 10620.78818, "trades": 97, "taker_buy_base": 68790.3, "taker_buy_quote": 6053.74471 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.0883, "high": 0.0883, "low": 0.088, "close": 0.088, "volume": 209506.3, "close_time": 1761695999999, "quote_volume": 18463.2251, "trades": 239, "taker_buy_base": 32594.2, "taker_buy_quote": 2873.51132 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.088, "high": 0.0881, "low": 0.0878, "close": 0.0879, "volume": 289113.4, "close_time": 1761699599999, "quote_volume": 25432.46766, "trades": 507, "taker_buy_base": 28307.8, "taker_buy_quote": 2490.92466 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0878, "close": 0.0882, "volume": 94417.4, "close_time": 1761703199999, "quote_volume": 8310.21324, "trades": 118, "taker_buy_base": 24502.7, "taker_buy_quote": 2157.30239 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0881, "high": 0.0883, "low": 0.0879, "close": 0.0883, "volume": 51391.0, "close_time": 1761706799999, "quote_volume": 4524.03223, "trades": 129, "taker_buy_base": 8356.9, "taker_buy_quote": 736.63092 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0883, "high": 0.0885, "low": 0.088, "close": 0.0882, "volume": 181979.6, "close_time": 1761710399999, "quote_volume": 16050.20457, "trades": 134, "taker_buy_base": 53749.7, "taker_buy_quote": 4740.26215 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0883, "close": 0.0884, "volume": 29926.3, "close_time": 1761713999999, "quote_volume": 2647.19547, "trades": 41, "taker_buy_base": 10855.3, "taker_buy_quote": 960.84824 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0884, "high": 0.0885, "low": 0.0884, "close": 0.0885, "volume": 9714.1, "close_time": 1761717599999, "quote_volume": 858.93967, "trades": 17, "taker_buy_base": 3729.1, "taker_buy_quote": 329.8364 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0882, "close": 0.0885, "volume": 85964.9, "close_time": 1761721199999, "quote_volume": 7599.80103, "trades": 114, "taker_buy_base": 7174.0, "taker_buy_quote": 634.56892 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0882, "close": 0.0886, "volume": 211337.6, "close_time": 1761724799999, "quote_volume": 18674.15761, "trades": 141, "taker_buy_base": 77410.1, "taker_buy_quote": 6844.56882 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0881, "close": 0.0883, "volume": 157984.8, "close_time": 1761728399999, "quote_volume": 13959.39658, "trades": 153, "taker_buy_base": 106456.8, "taker_buy_quote": 9412.01443 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.0882, "high": 0.0885, "low": 0.088, "close": 0.0884, "volume": 120426.2, "close_time": 1761731999999, "quote_volume": 10620.09937, "trades": 156, "taker_buy_base": 29664.3, "taker_buy_quote": 2618.60543 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0883, "high": 0.0893, "low": 0.0883, "close": 0.089, "volume": 96641.9, "close_time": 1761735599999, "quote_volume": 8608.80127, "trades": 149, "taker_buy_base": 45131.8, "taker_buy_quote": 4024.43446 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0889, "close": 0.0896, "volume": 89433.1, "close_time": 1761739199999, "quote_volume": 7979.67064, "trades": 103, "taker_buy_base": 57267.8, "taker_buy_quote": 5113.01987 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0895, "close": 0.0895, "volume": 15644.4, "close_time": 1761742799999, "quote_volume": 1401.79859, "trades": 32, "taker_buy_base": 3288.0, "taker_buy_quote": 294.76608 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0892, "close": 0.0892, "volume": 83425.6, "close_time": 1761746399999, "quote_volume": 7458.18904, "trades": 78, "taker_buy_base": 52970.8, "taker_buy_quote": 4737.01805 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0893, "high": 0.0893, "low": 0.0885, "close": 0.0889, "volume": 132730.3, "close_time": 1761749999999, "quote_volume": 11794.49466, "trades": 140, "taker_buy_base": 69397.0, "taker_buy_quote": 6171.47977 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.089, "high": 0.089, "low": 0.0871, "close": 0.0877, "volume": 212275.2, "close_time": 1761753599999, "quote_volume": 18689.91624, "trades": 270, "taker_buy_base": 88091.3, "taker_buy_quote": 7745.52383 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0875, "high": 0.088, "low": 0.0872, "close": 0.0877, "volume": 202607.9, "close_time": 1761757199999, "quote_volume": 17755.79193, "trades": 232, "taker_buy_base": 39985.1, "taker_buy_quote": 3497.19762 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0875, "high": 0.0891, "low": 0.0875, "close": 0.0891, "volume": 77199.7, "close_time": 1761760799999, "quote_volume": 6816.31349, "trades": 112, "taker_buy_base": 55418.9, "taker_buy_quote": 4890.77277 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.089, "high": 0.0895, "low": 0.0867, "close": 0.0886, "volume": 1739724.3, "close_time": 1761764399999, "quote_volume": 153395.15816, "trades": 1637, "taker_buy_base": 854819.6, "taker_buy_quote": 75321.38794 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0888, "high": 0.0893, "low": 0.0878, "close": 0.0885, "volume": 875635.6, "close_time": 1761767999999, "quote_volume": 77860.81049, "trades": 914, "taker_buy_base": 315920.5, "taker_buy_quote": 28082.13685 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0885, "high": 0.0895, "low": 0.088, "close": 0.0894, "volume": 319356.9, "close_time": 1761771599999, "quote_volume": 28339.72861, "trades": 436, "taker_buy_base": 119403.2, "taker_buy_quote": 10600.38968 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0893, "high": 0.0895, "low": 0.089, "close": 0.0893, "volume": 94876.6, "close_time": 1761775199999, "quote_volume": 8465.34122, "trades": 99, "taker_buy_base": 83199.6, "taker_buy_quote": 7422.9861 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0889, "close": 0.0891, "volume": 59485.6, "close_time": 1761778799999, "quote_volume": 5300.86928, "trades": 33, "taker_buy_base": 15018.1, "taker_buy_quote": 1339.5421 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0877, "close": 0.0881, "volume": 499696.6, "close_time": 1761782399999, "quote_volume": 43976.67415, "trades": 347, "taker_buy_base": 364472.9, "taker_buy_quote": 32087.03123 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.088, "high": 0.0887, "low": 0.0877, "close": 0.0887, "volume": 409415.9, "close_time": 1761785999999, "quote_volume": 36012.72988, "trades": 345, "taker_buy_base": 322094.2, "taker_buy_quote": 28327.68521 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0884, "close": 0.0885, "volume": 48082.7, "close_time": 1761789599999, "quote_volume": 4260.17469, "trades": 69, "taker_buy_base": 8109.0, "taker_buy_quote": 718.45122 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0885, "high": 0.089, "low": 0.0883, "close": 0.089, "volume": 58678.3, "close_time": 1761793199999, "quote_volume": 5199.46275, "trades": 106, "taker_buy_base": 42895.0, "taker_buy_quote": 3801.75196 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.089, "high": 0.0891, "low": 0.0883, "close": 0.0886, "volume": 116821.8, "close_time": 1761796799999, "quote_volume": 10351.67949, "trades": 103, "taker_buy_base": 69476.9, "taker_buy_quote": 6149.2879 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0857, "close": 0.0863, "volume": 1220018.2, "close_time": 1761800399999, "quote_volume": 106971.1608, "trades": 849, "taker_buy_base": 800780.2, "taker_buy_quote": 70296.56277 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0863, "high": 0.0877, "low": 0.086, "close": 0.0877, "volume": 214907.1, "close_time": 1761803999999, "quote_volume": 18572.90125, "trades": 144, "taker_buy_base": 102146.5, "taker_buy_quote": 8836.36553 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0871, "close": 0.0875, "volume": 34603.9, "close_time": 1761807599999, "quote_volume": 3025.71815, "trades": 39, "taker_buy_base": 28199.0, "taker_buy_quote": 2466.49723 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0873, "close": 0.0879, "volume": 300964.4, "close_time": 1761811199999, "quote_volume": 26462.55251, "trades": 153, "taker_buy_base": 94492.8, "taker_buy_quote": 8304.83582 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0871, "close": 0.0873, "volume": 92467.1, "close_time": 1761814799999, "quote_volume": 8071.18706, "trades": 58, "taker_buy_base": 52885.3, "taker_buy_quote": 4612.02289 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0863, "close": 0.0865, "volume": 129791.6, "close_time": 1761818399999, "quote_volume": 11248.75557, "trades": 78, "taker_buy_base": 80082.3, "taker_buy_quote": 6941.9582 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0864, "high": 0.0868, "low": 0.0859, "close": 0.0859, "volume": 255352.6, "close_time": 1761821999999, "quote_volume": 22040.90691, "trades": 192, "taker_buy_base": 74300.1, "taker_buy_quote": 6416.34871 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0855, "close": 0.0856, "volume": 157508.1, "close_time": 1761825599999, "quote_volume": 13504.41703, "trades": 110, "taker_buy_base": 129087.6, "taker_buy_quote": 11068.95034 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0836, "close": 0.084, "volume": 550101.6, "close_time": 1761829199999, "quote_volume": 46592.59837, "trades": 331, "taker_buy_base": 352403.9, "taker_buy_quote": 29855.28749 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0827, "close": 0.083, "volume": 969636.4, "close_time": 1761832799999, "quote_volume": 80881.88637, "trades": 479, "taker_buy_base": 722169.6, "taker_buy_quote": 60222.30629 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0826, "close": 0.0829, "volume": 333209.8, "close_time": 1761836399999, "quote_volume": 27643.01891, "trades": 257, "taker_buy_base": 188197.7, "taker_buy_quote": 15618.69227 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0813, "close": 0.0817, "volume": 542375.8, "close_time": 1761839999999, "quote_volume": 44566.03124, "trades": 479, "taker_buy_base": 232504.9, "taker_buy_quote": 19120.16033 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0816, "high": 0.082, "low": 0.0814, "close": 0.0817, "volume": 111764.2, "close_time": 1761843599999, "quote_volume": 9131.55999, "trades": 132, "taker_buy_base": 49510.4, "taker_buy_quote": 4044.14383 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0804, "close": 0.0814, "volume": 442503.6, "close_time": 1761847199999, "quote_volume": 35822.47056, "trades": 309, "taker_buy_base": 204654.3, "taker_buy_quote": 16570.11558 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0806, "close": 0.0806, "volume": 342290.4, "close_time": 1761850799999, "quote_volume": 27731.04128, "trades": 118, "taker_buy_base": 108298.2, "taker_buy_quote": 8777.1902 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0797, "close": 0.0798, "volume": 825953.9, "close_time": 1761854399999, "quote_volume": 66208.75476, "trades": 1748, "taker_buy_base": 548778.1, "taker_buy_quote": 43988.4609 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0798, "high": 0.0807, "low": 0.0796, "close": 0.0806, "volume": 380229.3, "close_time": 1761857999999, "quote_volume": 30451.55286, "trades": 309, "taker_buy_base": 145018.7, "taker_buy_quote": 11618.87562 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0806, "high": 0.081, "low": 0.0804, "close": 0.0808, "volume": 195164.1, "close_time": 1761861599999, "quote_volume": 15746.9939, "trades": 127, "taker_buy_base": 60590.0, "taker_buy_quote": 4890.52986 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0809, "high": 0.082, "low": 0.0806, "close": 0.0818, "volume": 3311573.2, "close_time": 1761865199999, "quote_volume": 269537.24181, "trades": 511, "taker_buy_base": 2149765.3, "taker_buy_quote": 174859.12546 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.082, "high": 0.0826, "low": 0.0817, "close": 0.0826, "volume": 435877.5, "close_time": 1761868799999, "quote_volume": 35704.38772, "trades": 144, "taker_buy_base": 151254.1, "taker_buy_quote": 12395.74654 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0825, "close": 0.0833, "volume": 125306.8, "close_time": 1761872399999, "quote_volume": 10392.95387, "trades": 77, "taker_buy_base": 47780.5, "taker_buy_quote": 3963.89321 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0832, "close": 0.0839, "volume": 122189.2, "close_time": 1761875999999, "quote_volume": 10220.29722, "trades": 77, "taker_buy_base": 53170.8, "taker_buy_quote": 4448.82461 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0838, "high": 0.0838, "low": 0.083, "close": 0.0833, "volume": 429730.2, "close_time": 1761879599999, "quote_volume": 35798.74235, "trades": 40, "taker_buy_base": 35816.8, "taker_buy_quote": 2983.16863 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0833, "high": 0.0834, "low": 0.083, "close": 0.0832, "volume": 117112.7, "close_time": 1761883199999, "quote_volume": 9735.98929, "trades": 70, "taker_buy_base": 87411.9, "taker_buy_quote": 7269.52072 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0832, "close": 0.084, "volume": 140812.0, "close_time": 1761886799999, "quote_volume": 11802.48999, "trades": 152, "taker_buy_base": 112878.8, "taker_buy_quote": 9457.77477 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0839, "close": 0.084, "volume": 96800.4, "close_time": 1761890399999, "quote_volume": 8139.11086, "trades": 86, "taker_buy_base": 46058.5, "taker_buy_quote": 3872.72213 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.084, "high": 0.0841, "low": 0.0835, "close": 0.0835, "volume": 269883.5, "close_time": 1761893999999, "quote_volume": 22611.53873, "trades": 88, "taker_buy_base": 59406.5, "taker_buy_quote": 4978.27537 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0829, "close": 0.0832, "volume": 199609.1, "close_time": 1761897599999, "quote_volume": 16609.87469, "trades": 169, "taker_buy_base": 82902.8, "taker_buy_quote": 6903.57647 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0831, "close": 0.0835, "volume": 87462.9, "close_time": 1761901199999, "quote_volume": 7294.93409, "trades": 63, "taker_buy_base": 34593.7, "taker_buy_quote": 2883.26793 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0836, "high": 0.0838, "low": 0.0832, "close": 0.0834, "volume": 196213.5, "close_time": 1761904799999, "quote_volume": 16376.93962, "trades": 108, "taker_buy_base": 92994.2, "taker_buy_quote": 7769.21784 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0833, "close": 0.0835, "volume": 295736.5, "close_time": 1761908399999, "quote_volume": 24807.39387, "trades": 129, "taker_buy_base": 191670.5, "taker_buy_quote": 16102.05768 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0834, "high": 0.084, "low": 0.083, "close": 0.0839, "volume": 306510.1, "close_time": 1761911999999, "quote_volume": 25547.6022, "trades": 116, "taker_buy_base": 56786.5, "taker_buy_quote": 4744.0315 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.084, "high": 0.0843, "low": 0.0838, "close": 0.0838, "volume": 162283.0, "close_time": 1761915599999, "quote_volume": 13617.50665, "trades": 85, "taker_buy_base": 42783.4, "taker_buy_quote": 3590.91471 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 110938.9, "close_time": 1761919199999, "quote_volume": 9291.10684, "trades": 72, "taker_buy_base": 74048.8, "taker_buy_quote": 6203.48502 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.084, "high": 0.0847, "low": 0.0836, "close": 0.0845, "volume": 131926.8, "close_time": 1761922799999, "quote_volume": 11101.40829, "trades": 84, "taker_buy_base": 79010.1, "taker_buy_quote": 6646.86558 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0842, "close": 0.0842, "volume": 97447.7, "close_time": 1761926399999, "quote_volume": 8234.68177, "trades": 80, "taker_buy_base": 33406.9, "taker_buy_quote": 2824.89124 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0828, "close": 0.0829, "volume": 63731.6, "close_time": 1761929999999, "quote_volume": 5318.14893, "trades": 41, "taker_buy_base": 9599.2, "taker_buy_quote": 801.87032 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0828, "high": 0.0841, "low": 0.0825, "close": 0.0836, "volume": 756788.4, "close_time": 1761933599999, "quote_volume": 62853.8273, "trades": 415, "taker_buy_base": 485968.8, "taker_buy_quote": 40367.15078 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0831, "close": 0.0839, "volume": 287693.7, "close_time": 1761937199999, "quote_volume": 24104.31218, "trades": 131, "taker_buy_base": 68922.1, "taker_buy_quote": 5774.12192 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0834, "close": 0.0846, "volume": 181482.8, "close_time": 1761940799999, "quote_volume": 15339.28083, "trades": 110, "taker_buy_base": 59104.9, "taker_buy_quote": 4988.87543 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0839, "close": 0.084, "volume": 36026.7, "close_time": 1761944399999, "quote_volume": 3040.30074, "trades": 52, "taker_buy_base": 6110.6, "taker_buy_quote": 514.88451 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0838, "high": 0.0838, "low": 0.0835, "close": 0.0837, "volume": 78754.5, "close_time": 1761947999999, "quote_volume": 6588.64345, "trades": 77, "taker_buy_base": 26181.4, "taker_buy_quote": 2191.5404 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0837, "close": 0.0839, "volume": 116236.2, "close_time": 1761951599999, "quote_volume": 9753.04786, "trades": 71, "taker_buy_base": 92028.9, "taker_buy_quote": 7723.13073 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.084, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 44942.2, "close_time": 1761955199999, "quote_volume": 3777.91013, "trades": 46, "taker_buy_base": 24545.0, "taker_buy_quote": 2063.44379 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0842, "high": 0.0842, "low": 0.0837, "close": 0.0841, "volume": 183084.8, "close_time": 1761958799999, "quote_volume": 15371.78287, "trades": 126, "taker_buy_base": 84321.0, "taker_buy_quote": 7076.27752 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0837, "close": 0.0838, "volume": 45734.3, "close_time": 1761962399999, "quote_volume": 3841.31695, "trades": 37, "taker_buy_base": 24010.0, "taker_buy_quote": 2015.68822 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0835, "close": 0.0841, "volume": 552461.6, "close_time": 1761965999999, "quote_volume": 46234.52995, "trades": 138, "taker_buy_base": 134163.1, "taker_buy_quote": 11230.53633 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0841, "close": 0.0844, "volume": 54206.4, "close_time": 1761969599999, "quote_volume": 4572.99642, "trades": 74, "taker_buy_base": 27195.6, "taker_buy_quote": 2294.76583 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0844, "high": 0.0844, "low": 0.084, "close": 0.0841, "volume": 98941.3, "close_time": 1761973199999, "quote_volume": 8326.73984, "trades": 129, "taker_buy_base": 30457.2, "taker_buy_quote": 2562.68322 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 82290.0, "close_time": 1761976799999, "quote_volume": 6910.54448, "trades": 83, "taker_buy_base": 42661.3, "taker_buy_quote": 3584.85571 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0838, "close": 0.084, "volume": 150616.6, "close_time": 1761980399999, "quote_volume": 12638.55043, "trades": 88, "taker_buy_base": 69339.7, "taker_buy_quote": 5819.52242 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0841, "high": 0.0848, "low": 0.0841, "close": 0.0848, "volume": 881822.8, "close_time": 1761983999999, "quote_volume": 74565.70797, "trades": 158, "taker_buy_base": 791603.1, "taker_buy_quote": 66948.02013 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0849, "high": 0.085, "low": 0.0845, "close": 0.0849, "volume": 335094.9, "close_time": 1761987599999, "quote_volume": 28426.82942, "trades": 229, "taker_buy_base": 62432.0, "taker_buy_quote": 5297.3075 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0849, "high": 0.085, "low": 0.0843, "close": 0.0844, "volume": 239896.9, "close_time": 1761991199999, "quote_volume": 20360.83645, "trades": 210, "taker_buy_base": 53414.7, "taker_buy_quote": 4535.1982 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0844, "close": 0.0847, "volume": 122915.7, "close_time": 1761994799999, "quote_volume": 10399.75748, "trades": 68, "taker_buy_base": 82020.5, "taker_buy_quote": 6942.54474 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0843, "close": 0.0845, "volume": 147433.9, "close_time": 1761998399999, "quote_volume": 12456.53937, "trades": 80, "taker_buy_base": 92001.4, "taker_buy_quote": 7774.34971 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0846, "high": 0.0852, "low": 0.0846, "close": 0.085, "volume": 74767.7, "close_time": 1762001999999, "quote_volume": 6349.73687, "trades": 56, "taker_buy_base": 40075.6, "taker_buy_quote": 3405.09764 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.085, "high": 0.0855, "low": 0.0847, "close": 0.0851, "volume": 302709.7, "close_time": 1762005599999, "quote_volume": 25800.33998, "trades": 172, "taker_buy_base": 132060.8, "taker_buy_quote": 11259.32078 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0844, "close": 0.0847, "volume": 216509.3, "close_time": 1762009199999, "quote_volume": 18313.05366, "trades": 103, "taker_buy_base": 91991.6, "taker_buy_quote": 7780.7571 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0847, "high": 0.086, "low": 0.0847, "close": 0.086, "volume": 365821.0, "close_time": 1762012799999, "quote_volume": 31247.2297, "trades": 229, "taker_buy_base": 211663.7, "taker_buy_quote": 18085.45305 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.086, "high": 0.0867, "low": 0.0859, "close": 0.0865, "volume": 254009.7, "close_time": 1762016399999, "quote_volume": 21936.63701, "trades": 158, "taker_buy_base": 201288.4, "taker_buy_quote": 17383.50926 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0864, "high": 0.0866, "low": 0.085, "close": 0.0859, "volume": 3199744.3, "close_time": 1762019999999, "quote_volume": 274307.98079, "trades": 876, "taker_buy_base": 1085008.1, "taker_buy_quote": 93052.78759 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.086, "high": 0.0861, "low": 0.0856, "close": 0.086, "volume": 108824.3, "close_time": 1762023599999, "quote_volume": 9343.03868, "trades": 126, "taker_buy_base": 70628.5, "taker_buy_quote": 6061.84144 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0858, "close": 0.0859, "volume": 151424.2, "close_time": 1762027199999, "quote_volume": 13021.84425, "trades": 168, "taker_buy_base": 68982.9, "taker_buy_quote": 5931.09184 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.086, "high": 0.0863, "low": 0.0859, "close": 0.086, "volume": 241455.7, "close_time": 1762030799999, "quote_volume": 20795.35625, "trades": 174, "taker_buy_base": 99702.9, "taker_buy_quote": 8590.28442 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.086, "high": 0.0861, "low": 0.0853, "close": 0.0853, "volume": 199440.2, "close_time": 1762034399999, "quote_volume": 17080.93407, "trades": 145, "taker_buy_base": 134678.8, "taker_buy_quote": 11538.96887 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.085, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 57324.2, "close_time": 1762037999999, "quote_volume": 4884.53958, "trades": 65, "taker_buy_base": 41497.5, "taker_buy_quote": 3539.24344 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0854, "close": 0.0857, "volume": 67002.6, "close_time": 1762041599999, "quote_volume": 5738.76098, "trades": 65, "taker_buy_base": 40932.7, "taker_buy_quote": 3506.09002 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 259781.0, "close_time": 1762045199999, "quote_volume": 22255.54239, "trades": 207, "taker_buy_base": 155640.0, "taker_buy_quote": 13338.7046 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0855, "close": 0.0858, "volume": 224767.7, "close_time": 1762048799999, "quote_volume": 19299.27394, "trades": 157, "taker_buy_base": 148599.5, "taker_buy_quote": 12762.40736 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0856, "close": 0.0861, "volume": 118683.7, "close_time": 1762052399999, "quote_volume": 10191.18621, "trades": 120, "taker_buy_base": 56562.6, "taker_buy_quote": 4860.84871 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0856, "close": 0.0857, "volume": 210187.3, "close_time": 1762055999999, "quote_volume": 18038.67596, "trades": 241, "taker_buy_base": 119661.5, "taker_buy_quote": 10275.48515 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0856, "close": 0.0864, "volume": 225980.3, "close_time": 1762059599999, "quote_volume": 19409.32489, "trades": 158, "taker_buy_base": 94266.2, "taker_buy_quote": 8100.82254 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0859, "close": 0.0861, "volume": 101289.2, "close_time": 1762063199999, "quote_volume": 8722.35788, "trades": 127, "taker_buy_base": 56166.4, "taker_buy_quote": 4836.85557 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0862, "high": 0.0863, "low": 0.0858, "close": 0.0861, "volume": 631268.9, "close_time": 1762066799999, "quote_volume": 54310.90218, "trades": 582, "taker_buy_base": 296155.8, "taker_buy_quote": 25492.8416 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0862, "close": 0.0864, "volume": 79127.1, "close_time": 1762070399999, "quote_volume": 6839.92819, "trades": 140, "taker_buy_base": 34381.3, "taker_buy_quote": 2972.19841 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0866, "high": 0.0867, "low": 0.0862, "close": 0.0864, "volume": 112267.4, "close_time": 1762073999999, "quote_volume": 9699.25713, "trades": 189, "taker_buy_base": 70559.9, "taker_buy_quote": 6098.56325 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0864, "high": 0.0866, "low": 0.086, "close": 0.0863, "volume": 402568.7, "close_time": 1762077599999, "quote_volume": 34712.72171, "trades": 578, "taker_buy_base": 210677.0, "taker_buy_quote": 18180.83298 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0862, "high": 0.0864, "low": 0.085, "close": 0.0853, "volume": 325444.0, "close_time": 1762081199999, "quote_volume": 27963.13287, "trades": 222, "taker_buy_base": 108784.0, "taker_buy_quote": 9344.34003 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0854, "high": 0.0862, "low": 0.0852, "close": 0.0862, "volume": 151145.4, "close_time": 1762084799999, "quote_volume": 12941.95058, "trades": 103, "taker_buy_base": 76810.7, "taker_buy_quote": 6587.03727 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0856, "close": 0.0856, "volume": 63161.6, "close_time": 1762088399999, "quote_volume": 5424.55868, "trades": 28, "taker_buy_base": 37575.5, "taker_buy_quote": 3227.87701 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0847, "close": 0.085, "volume": 133870.9, "close_time": 1762091999999, "quote_volume": 11379.78666, "trades": 223, "taker_buy_base": 87582.7, "taker_buy_quote": 7445.82518 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0839, "close": 0.0841, "volume": 178235.0, "close_time": 1762095599999, "quote_volume": 15033.493, "trades": 461, "taker_buy_base": 115251.9, "taker_buy_quote": 9723.87949 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.084, "high": 0.0846, "low": 0.0838, "close": 0.0841, "volume": 99963.8, "close_time": 1762099199999, "quote_volume": 8408.54746, "trades": 577, "taker_buy_base": 85033.1, "taker_buy_quote": 7151.47326 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0836, "close": 0.0845, "volume": 190875.1, "close_time": 1762102799999, "quote_volume": 16039.7787, "trades": 813, "taker_buy_base": 151718.2, "taker_buy_quote": 12751.48546 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0841, "close": 0.0844, "volume": 63343.0, "close_time": 1762106399999, "quote_volume": 5336.75113, "trades": 242, "taker_buy_base": 40903.1, "taker_buy_quote": 3446.02357 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0841, "close": 0.0843, "volume": 59289.2, "close_time": 1762109999999, "quote_volume": 4994.07842, "trades": 70, "taker_buy_base": 42497.4, "taker_buy_quote": 3579.4939 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0836, "close": 0.0837, "volume": 235193.4, "close_time": 1762113599999, "quote_volume": 19690.88096, "trades": 146, "taker_buy_base": 76389.4, "taker_buy_quote": 6396.81662 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0837, "high": 0.084, "low": 0.0835, "close": 0.084, "volume": 562331.5, "close_time": 1762117199999, "quote_volume": 47073.3782, "trades": 406, "taker_buy_base": 161390.2, "taker_buy_quote": 13520.3353 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.084, "high": 0.0842, "low": 0.0839, "close": 0.0842, "volume": 68671.2, "close_time": 1762120799999, "quote_volume": 5771.15064, "trades": 63, "taker_buy_base": 13003.5, "taker_buy_quote": 1093.70262 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.084, "high": 0.0842, "low": 0.0838, "close": 0.0842, "volume": 167582.4, "close_time": 1762124399999, "quote_volume": 14074.05009, "trades": 284, "taker_buy_base": 126156.6, "taker_buy_quote": 10595.32212 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0844, "close": 0.0856, "volume": 252473.3, "close_time": 1762127999999, "quote_volume": 21530.505, "trades": 175, "taker_buy_base": 118785.8, "taker_buy_quote": 10146.11013 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0855, "high": 0.086, "low": 0.0847, "close": 0.0847, "volume": 202187.2, "close_time": 1762131599999, "quote_volume": 17312.91715, "trades": 194, "taker_buy_base": 78342.4, "taker_buy_quote": 6712.20364 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0836, "close": 0.0836, "volume": 304212.2, "close_time": 1762135199999, "quote_volume": 25594.87719, "trades": 172, "taker_buy_base": 204419.8, "taker_buy_quote": 17202.19231 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0836, "high": 0.0836, "low": 0.0824, "close": 0.0827, "volume": 724317.9, "close_time": 1762138799999, "quote_volume": 60331.50714, "trades": 200, "taker_buy_base": 153605.0, "taker_buy_quote": 12760.25738 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.0827, "high": 0.0827, "low": 0.0803, "close": 0.0804, "volume": 522816.8, "close_time": 1762142399999, "quote_volume": 42466.73426, "trades": 304, "taker_buy_base": 283794.1, "taker_buy_quote": 23042.51742 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0801, "close": 0.0808, "volume": 335300.9, "close_time": 1762145999999, "quote_volume": 27038.67512, "trades": 322, "taker_buy_base": 110801.7, "taker_buy_quote": 8923.60196 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0799, "close": 0.0799, "volume": 446797.2, "close_time": 1762149599999, "quote_volume": 36119.11314, "trades": 369, "taker_buy_base": 151441.5, "taker_buy_quote": 12232.60923 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0791, "close": 0.0797, "volume": 521655.5, "close_time": 1762153199999, "quote_volume": 41468.84846, "trades": 521, "taker_buy_base": 331992.4, "taker_buy_quote": 26378.52619 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0796, "high": 0.0801, "low": 0.0794, "close": 0.0798, "volume": 126208.1, "close_time": 1762156799999, "quote_volume": 10059.34576, "trades": 78, "taker_buy_base": 75135.5, "taker_buy_quote": 5986.93938 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0794, "close": 0.0801, "volume": 674699.9, "close_time": 1762160399999, "quote_volume": 53989.92477, "trades": 353, "taker_buy_base": 355083.8, "taker_buy_quote": 28407.28701 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.0802, "high": 0.0814, "low": 0.08, "close": 0.0801, "volume": 2887470.1, "close_time": 1762163999999, "quote_volume": 233475.10999, "trades": 566, "taker_buy_base": 1554003.2, "taker_buy_quote": 125627.97262 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0802, "high": 0.0807, "low": 0.0794, "close": 0.0795, "volume": 351234.3, "close_time": 1762167599999, "quote_volume": 28174.13175, "trades": 274, "taker_buy_base": 209361.9, "taker_buy_quote": 16800.00973 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0795, "high": 0.0806, "low": 0.0795, "close": 0.0803, "volume": 305267.9, "close_time": 1762171199999, "quote_volume": 24492.75587, "trades": 399, "taker_buy_base": 176503.2, "taker_buy_quote": 14150.95103 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0803, "high": 0.0807, "low": 0.08, "close": 0.08, "volume": 158192.6, "close_time": 1762174799999, "quote_volume": 12724.48006, "trades": 129, "taker_buy_base": 98577.9, "taker_buy_quote": 7929.96951 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.08, "high": 0.0802, "low": 0.0796, "close": 0.0801, "volume": 252901.2, "close_time": 1762178399999, "quote_volume": 20194.49508, "trades": 167, "taker_buy_base": 154704.8, "taker_buy_quote": 12345.47502 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0797, "close": 0.0804, "volume": 308041.3, "close_time": 1762181999999, "quote_volume": 24653.92396, "trades": 316, "taker_buy_base": 173113.3, "taker_buy_quote": 13856.36014 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0745, "close": 0.0761, "volume": 2781353.1, "close_time": 1762185599999, "quote_volume": 213018.53277, "trades": 2353, "taker_buy_base": 1493172.2, "taker_buy_quote": 114320.3464 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0761, "high": 0.0773, "low": 0.0758, "close": 0.0772, "volume": 1100087.1, "close_time": 1762189199999, "quote_volume": 84192.97037, "trades": 725, "taker_buy_base": 458736.7, "taker_buy_quote": 35078.19837 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0771, "high": 0.0787, "low": 0.0771, "close": 0.0784, "volume": 705803.5, "close_time": 1762192799999, "quote_volume": 54884.01165, "trades": 468, "taker_buy_base": 447564.5, "taker_buy_quote": 34815.545 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0784, "high": 0.0788, "low": 0.078, "close": 0.0781, "volume": 333921.5, "close_time": 1762196399999, "quote_volume": 26165.63694, "trades": 281, "taker_buy_base": 191356.9, "taker_buy_quote": 14990.69283 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0772, "volume": 228301.5, "close_time": 1762199999999, "quote_volume": 17708.02243, "trades": 163, "taker_buy_base": 104953.0, "taker_buy_quote": 8143.89922 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0762, "close": 0.0762, "volume": 186883.1, "close_time": 1762203599999, "quote_volume": 14346.30337, "trades": 110, "taker_buy_base": 118516.6, "taker_buy_quote": 9099.36738 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0764, "high": 0.0771, "low": 0.0758, "close": 0.077, "volume": 275632.2, "close_time": 1762207199999, "quote_volume": 21174.24298, "trades": 182, "taker_buy_base": 185291.0, "taker_buy_quote": 14238.11023 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0757, "close": 0.0762, "volume": 413851.7, "close_time": 1762210799999, "quote_volume": 31587.39708, "trades": 251, "taker_buy_base": 161581.9, "taker_buy_quote": 12344.57561 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.076, "high": 0.0767, "low": 0.0753, "close": 0.0765, "volume": 199913.8, "close_time": 1762214399999, "quote_volume": 15183.86888, "trades": 81, "taker_buy_base": 59867.1, "taker_buy_quote": 4540.75873 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0759, "close": 0.0773, "volume": 262784.6, "close_time": 1762217999999, "quote_volume": 20122.84289, "trades": 175, "taker_buy_base": 139976.0, "taker_buy_quote": 10716.20211 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0771, "close": 0.0776, "volume": 303955.7, "close_time": 1762221599999, "quote_volume": 23559.26878, "trades": 252, "taker_buy_base": 102656.1, "taker_buy_quote": 7961.0205 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0771, "close": 0.0773, "volume": 115220.7, "close_time": 1762225199999, "quote_volume": 8922.75844, "trades": 128, "taker_buy_base": 61237.1, "taker_buy_quote": 4742.97948 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0773, "high": 0.078, "low": 0.077, "close": 0.078, "volume": 462035.7, "close_time": 1762228799999, "quote_volume": 35787.32977, "trades": 297, "taker_buy_base": 255729.2, "taker_buy_quote": 19810.56066 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0782, "volume": 158546.0, "close_time": 1762232399999, "quote_volume": 12400.75414, "trades": 148, "taker_buy_base": 88187.3, "taker_buy_quote": 6900.10588 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.078, "high": 0.0783, "low": 0.0749, "close": 0.0749, "volume": 1906534.8, "close_time": 1762235999999, "quote_volume": 145470.01714, "trades": 874, "taker_buy_base": 843169.4, "taker_buy_quote": 64279.1926 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.075, "high": 0.0763, "low": 0.0747, "close": 0.0757, "volume": 1754987.4, "close_time": 1762239599999, "quote_volume": 132651.73985, "trades": 1051, "taker_buy_base": 614102.3, "taker_buy_quote": 46452.67216 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0745, "close": 0.0748, "volume": 724813.3, "close_time": 1762243199999, "quote_volume": 54509.37646, "trades": 464, "taker_buy_base": 443487.2, "taker_buy_quote": 33350.65514 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0744, "close": 0.075, "volume": 1162447.7, "close_time": 1762246799999, "quote_volume": 87241.79751, "trades": 702, "taker_buy_base": 421677.9, "taker_buy_quote": 31631.99288 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.075, "high": 0.0754, "low": 0.0749, "close": 0.0754, "volume": 271312.5, "close_time": 1762250399999, "quote_volume": 20401.43606, "trades": 226, "taker_buy_base": 108993.0, "taker_buy_quote": 8201.15752 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0754, "high": 0.0767, "low": 0.0754, "close": 0.0758, "volume": 1675575.6, "close_time": 1762253999999, "quote_volume": 127587.73742, "trades": 900, "taker_buy_base": 914116.5, "taker_buy_quote": 69606.24899 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0758, "close": 0.0765, "volume": 270505.8, "close_time": 1762257599999, "quote_volume": 20650.16112, "trades": 248, "taker_buy_base": 131121.8, "taker_buy_quote": 10005.37896 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0758, "close": 0.0761, "volume": 237221.9, "close_time": 1762261199999, "quote_volume": 18045.21586, "trades": 140, "taker_buy_base": 148152.1, "taker_buy_quote": 11258.84404 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0755, "close": 0.0758, "volume": 392438.0, "close_time": 1762264799999, "quote_volume": 29771.54505, "trades": 178, "taker_buy_base": 204187.8, "taker_buy_quote": 15481.61325 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0757, "high": 0.0771, "low": 0.0749, "close": 0.0768, "volume": 1320774.9, "close_time": 1762268399999, "quote_volume": 100066.73436, "trades": 760, "taker_buy_base": 349884.2, "taker_buy_quote": 26563.98582 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0764, "close": 0.0764, "volume": 766394.0, "close_time": 1762271999999, "quote_volume": 58984.9078, "trades": 504, "taker_buy_base": 386523.9, "taker_buy_quote": 29738.47283 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0764, "high": 0.077, "low": 0.0758, "close": 0.0758, "volume": 1064800.2, "close_time": 1762275599999, "quote_volume": 80955.3772, "trades": 493, "taker_buy_base": 701135.7, "taker_buy_quote": 53318.4966 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0741, "close": 0.0748, "volume": 2699451.6, "close_time": 1762279199999, "quote_volume": 202350.56326, "trades": 921, "taker_buy_base": 1205567.8, "taker_buy_quote": 90397.58803 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0724, "close": 0.0739, "volume": 971027.6, "close_time": 1762282799999, "quote_volume": 71300.93409, "trades": 515, "taker_buy_base": 518690.8, "taker_buy_quote": 38069.6896 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0726, "close": 0.0726, "volume": 908209.7, "close_time": 1762286399999, "quote_volume": 66934.2741, "trades": 309, "taker_buy_base": 199490.8, "taker_buy_quote": 14685.17744 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0728, "high": 0.073, "low": 0.0706, "close": 0.0722, "volume": 2470018.8, "close_time": 1762289999999, "quote_volume": 178241.72832, "trades": 1496, "taker_buy_base": 1234772.6, "taker_buy_quote": 89086.62956 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0701, "close": 0.072, "volume": 1172028.3, "close_time": 1762293599999, "quote_volume": 82977.15617, "trades": 688, "taker_buy_base": 701947.4, "taker_buy_quote": 49663.77163 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.072, "high": 0.0734, "low": 0.0719, "close": 0.0733, "volume": 957598.5, "close_time": 1762297199999, "quote_volume": 69650.72933, "trades": 671, "taker_buy_base": 317226.9, "taker_buy_quote": 23087.94108 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0733, "high": 0.0738, "low": 0.0731, "close": 0.0734, "volume": 180848.3, "close_time": 1762300799999, "quote_volume": 13268.63779, "trades": 126, "taker_buy_base": 62876.6, "taker_buy_quote": 4617.77185 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0724, "close": 0.0725, "volume": 494535.0, "close_time": 1762304399999, "quote_volume": 36074.64848, "trades": 211, "taker_buy_base": 250832.5, "taker_buy_quote": 18299.00811 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0696, "close": 0.0717, "volume": 1128845.1, "close_time": 1762307999999, "quote_volume": 79758.65095, "trades": 541, "taker_buy_base": 527348.0, "taker_buy_quote": 37321.29285 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0717, "high": 0.0742, "low": 0.0717, "close": 0.0741, "volume": 746705.5, "close_time": 1762311599999, "quote_volume": 54437.69452, "trades": 368, "taker_buy_base": 412538.7, "taker_buy_quote": 30041.59011 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0741, "high": 0.0747, "low": 0.074, "close": 0.0745, "volume": 705940.5, "close_time": 1762315199999, "quote_volume": 52471.24527, "trades": 347, "taker_buy_base": 393193.8, "taker_buy_quote": 29223.70227 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0736, "close": 0.0739, "volume": 358562.7, "close_time": 1762318799999, "quote_volume": 26554.9676, "trades": 160, "taker_buy_base": 195102.6, "taker_buy_quote": 14436.50105 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0739, "close": 0.0741, "volume": 661769.6, "close_time": 1762322399999, "quote_volume": 49238.7044, "trades": 353, "taker_buy_base": 244961.8, "taker_buy_quote": 18225.35018 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.074, "high": 0.0742, "low": 0.0737, "close": 0.0741, "volume": 254370.8, "close_time": 1762325999999, "quote_volume": 18809.71396, "trades": 143, "taker_buy_base": 66264.4, "taker_buy_quote": 4898.28287 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0738, "close": 0.0744, "volume": 345466.3, "close_time": 1762329599999, "quote_volume": 25597.29235, "trades": 80, "taker_buy_base": 165518.4, "taker_buy_quote": 12267.07001 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0729, "close": 0.0732, "volume": 263653.9, "close_time": 1762333199999, "quote_volume": 19361.47987, "trades": 158, "taker_buy_base": 139254.2, "taker_buy_quote": 10212.01445 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0733, "close": 0.0737, "volume": 175065.7, "close_time": 1762336799999, "quote_volume": 12885.62183, "trades": 102, "taker_buy_base": 72435.1, "taker_buy_quote": 5333.42357 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0729, "close": 0.0729, "volume": 296536.5, "close_time": 1762340399999, "quote_volume": 21779.47588, "trades": 145, "taker_buy_base": 162176.6, "taker_buy_quote": 11908.53666 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0729, "high": 0.0746, "low": 0.0729, "close": 0.0746, "volume": 286728.2, "close_time": 1762343999999, "quote_volume": 21182.19309, "trades": 144, "taker_buy_base": 136276.4, "taker_buy_quote": 10030.78604 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0746, "high": 0.0751, "low": 0.0745, "close": 0.075, "volume": 304268.1, "close_time": 1762347599999, "quote_volume": 22771.21753, "trades": 150, "taker_buy_base": 126763.3, "taker_buy_quote": 9490.74354 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.075, "high": 0.0755, "low": 0.0746, "close": 0.0753, "volume": 159354.3, "close_time": 1762351199999, "quote_volume": 11952.93602, "trades": 87, "taker_buy_base": 91987.5, "taker_buy_quote": 6899.36122 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0745, "close": 0.0753, "volume": 342555.7, "close_time": 1762354799999, "quote_volume": 25699.36451, "trades": 165, "taker_buy_base": 194205.8, "taker_buy_quote": 14564.49424 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0753, "high": 0.0761, "low": 0.075, "close": 0.0761, "volume": 277799.3, "close_time": 1762358399999, "quote_volume": 20972.61011, "trades": 152, "taker_buy_base": 93403.5, "taker_buy_quote": 7047.5868 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0761, "high": 0.0767, "low": 0.0754, "close": 0.0765, "volume": 367536.1, "close_time": 1762361999999, "quote_volume": 27904.79439, "trades": 151, "taker_buy_base": 226472.3, "taker_buy_quote": 17201.30562 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 162364.2, "close_time": 1762365599999, "quote_volume": 12439.61721, "trades": 89, "taker_buy_base": 70560.0, "taker_buy_quote": 5411.14984 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0768, "close": 0.0773, "volume": 193181.9, "close_time": 1762369199999, "quote_volume": 14909.57587, "trades": 104, "taker_buy_base": 83785.4, "taker_buy_quote": 6471.80031 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 240429.1, "close_time": 1762372799999, "quote_volume": 18530.56054, "trades": 97, "taker_buy_base": 150204.3, "taker_buy_quote": 11575.17066 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.077, "high": 0.0773, "low": 0.0767, "close": 0.0769, "volume": 65461.2, "close_time": 1762376399999, "quote_volume": 5044.12537, "trades": 42, "taker_buy_base": 33443.6, "taker_buy_quote": 2577.83213 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0768, "volume": 293140.8, "close_time": 1762379999999, "quote_volume": 22485.46478, "trades": 164, "taker_buy_base": 111645.9, "taker_buy_quote": 8561.64607 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0767, "high": 0.0774, "low": 0.0766, "close": 0.0773, "volume": 241713.0, "close_time": 1762383599999, "quote_volume": 18605.24228, "trades": 111, "taker_buy_base": 141734.9, "taker_buy_quote": 10921.29343 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.077, "volume": 124589.4, "close_time": 1762387199999, "quote_volume": 9626.48491, "trades": 67, "taker_buy_base": 22958.5, "taker_buy_quote": 1775.8714 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.077, "high": 0.0781, "low": 0.0766, "close": 0.0776, "volume": 1075358.3, "close_time": 1762390799999, "quote_volume": 83441.90129, "trades": 591, "taker_buy_base": 422741.1, "taker_buy_quote": 32803.56143 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0759, "close": 0.0771, "volume": 968365.9, "close_time": 1762394399999, "quote_volume": 74289.78564, "trades": 535, "taker_buy_base": 446365.2, "taker_buy_quote": 34217.6758 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0771, "high": 0.0777, "low": 0.0766, "close": 0.0776, "volume": 401482.0, "close_time": 1762397999999, "quote_volume": 31008.86134, "trades": 261, "taker_buy_base": 151006.0, "taker_buy_quote": 11663.78134 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0775, "close": 0.078, "volume": 499564.7, "close_time": 1762401599999, "quote_volume": 38883.99754, "trades": 283, "taker_buy_base": 209429.4, "taker_buy_quote": 16300.55099 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.078, "high": 0.0784, "low": 0.0777, "close": 0.0784, "volume": 181929.6, "close_time": 1762405199999, "quote_volume": 14191.71828, "trades": 123, "taker_buy_base": 63770.0, "taker_buy_quote": 4977.42358 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0772, "close": 0.0773, "volume": 335803.8, "close_time": 1762408799999, "quote_volume": 26059.88869, "trades": 182, "taker_buy_base": 195417.3, "taker_buy_quote": 15151.71076 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0772, "close": 0.0772, "volume": 128732.3, "close_time": 1762412399999, "quote_volume": 9972.5095, "trades": 99, "taker_buy_base": 81515.1, "taker_buy_quote": 6318.7493 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0768, "close": 0.0773, "volume": 214091.2, "close_time": 1762415999999, "quote_volume": 16520.45665, "trades": 139, "taker_buy_base": 106851.0, "taker_buy_quote": 8245.62132 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0769, "close": 0.0771, "volume": 223255.7, "close_time": 1762419599999, "quote_volume": 17231.08221, "trades": 109, "taker_buy_base": 77247.2, "taker_buy_quote": 5964.89425 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0768, "close": 0.0768, "volume": 239727.9, "close_time": 1762423199999, "quote_volume": 18511.22007, "trades": 336, "taker_buy_base": 102449.9, "taker_buy_quote": 7909.12192 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0768, "high": 0.0769, "low": 0.076, "close": 0.0767, "volume": 483339.7, "close_time": 1762426799999, "quote_volume": 36901.05874, "trades": 833, "taker_buy_base": 237576.8, "taker_buy_quote": 18147.80036 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0766, "high": 0.0772, "low": 0.0761, "close": 0.0769, "volume": 480350.5, "close_time": 1762430399999, "quote_volume": 36835.06463, "trades": 288, "taker_buy_base": 182822.1, "taker_buy_quote": 14045.41068 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0768, "high": 0.0771, "low": 0.076, "close": 0.0762, "volume": 216725.0, "close_time": 1762433999999, "quote_volume": 16598.59335, "trades": 131, "taker_buy_base": 76524.5, "taker_buy_quote": 5860.37897 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0763, "high": 0.0777, "low": 0.0763, "close": 0.0775, "volume": 556750.0, "close_time": 1762437599999, "quote_volume": 43089.49596, "trades": 468, "taker_buy_base": 229054.1, "taker_buy_quote": 17714.60391 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0763, "close": 0.0764, "volume": 565055.0, "close_time": 1762441199999, "quote_volume": 43520.88537, "trades": 519, "taker_buy_base": 181823.6, "taker_buy_quote": 14003.02955 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0763, "high": 0.0772, "low": 0.0751, "close": 0.0755, "volume": 468815.5, "close_time": 1762444799999, "quote_volume": 35604.446, "trades": 267, "taker_buy_base": 319327.1, "taker_buy_quote": 24238.47655 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0742, "close": 0.0751, "volume": 499618.0, "close_time": 1762448399999, "quote_volume": 37449.6733, "trades": 271, "taker_buy_base": 221336.7, "taker_buy_quote": 16607.30802 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0752, "high": 0.0766, "low": 0.075, "close": 0.0764, "volume": 233146.1, "close_time": 1762451999999, "quote_volume": 17646.54506, "trades": 181, "taker_buy_base": 121626.3, "taker_buy_quote": 9221.63158 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0764, "high": 0.0773, "low": 0.0757, "close": 0.0771, "volume": 344024.5, "close_time": 1762455599999, "quote_volume": 26254.91055, "trades": 211, "taker_buy_base": 228439.7, "taker_buy_quote": 17432.63397 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.077, "high": 0.0778, "low": 0.077, "close": 0.0777, "volume": 209785.9, "close_time": 1762459199999, "quote_volume": 16221.86951, "trades": 149, "taker_buy_base": 97390.8, "taker_buy_quote": 7533.26759 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0769, "close": 0.0773, "volume": 189653.7, "close_time": 1762462799999, "quote_volume": 14729.49221, "trades": 142, "taker_buy_base": 113553.5, "taker_buy_quote": 8807.57462 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0774, "high": 0.0781, "low": 0.077, "close": 0.0781, "volume": 250253.0, "close_time": 1762466399999, "quote_volume": 19441.65855, "trades": 164, "taker_buy_base": 154815.0, "taker_buy_quote": 12029.36321 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0781, "volume": 270497.7, "close_time": 1762469999999, "quote_volume": 21076.76925, "trades": 136, "taker_buy_base": 113852.6, "taker_buy_quote": 8870.57846 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0773, "close": 0.0781, "volume": 419679.9, "close_time": 1762473599999, "quote_volume": 32635.01093, "trades": 311, "taker_buy_base": 207525.3, "taker_buy_quote": 16118.20473 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0779, "close": 0.0788, "volume": 763899.1, "close_time": 1762477199999, "quote_volume": 59859.1941, "trades": 522, "taker_buy_base": 266380.1, "taker_buy_quote": 20875.61692 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0784, "close": 0.0792, "volume": 1064789.2, "close_time": 1762480799999, "quote_volume": 84062.96117, "trades": 741, "taker_buy_base": 500112.8, "taker_buy_quote": 39478.34357 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0793, "high": 0.0796, "low": 0.0785, "close": 0.0794, "volume": 487305.7, "close_time": 1762484399999, "quote_volume": 38598.14344, "trades": 382, "taker_buy_base": 131231.1, "taker_buy_quote": 10385.31574 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0796, "high": 0.08, "low": 0.0796, "close": 0.0799, "volume": 478321.3, "close_time": 1762487999999, "quote_volume": 38186.62537, "trades": 383, "taker_buy_base": 190095.8, "taker_buy_quote": 15181.75738 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.08, "high": 0.0803, "low": 0.0796, "close": 0.0801, "volume": 256407.9, "close_time": 1762491599999, "quote_volume": 20512.50728, "trades": 131, "taker_buy_base": 105522.7, "taker_buy_quote": 8449.24366 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0802, "high": 0.0816, "low": 0.0802, "close": 0.0816, "volume": 368589.1, "close_time": 1762495199999, "quote_volume": 29867.29022, "trades": 425, "taker_buy_base": 181992.2, "taker_buy_quote": 14763.18067 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0805, "close": 0.0805, "volume": 300437.3, "close_time": 1762498799999, "quote_volume": 24396.65828, "trades": 453, "taker_buy_base": 95074.7, "taker_buy_quote": 7716.2257 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0806, "high": 0.0813, "low": 0.0803, "close": 0.0813, "volume": 153194.4, "close_time": 1762502399999, "quote_volume": 12355.15783, "trades": 175, "taker_buy_base": 106264.6, "taker_buy_quote": 8569.79472 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0806, "close": 0.0806, "volume": 112860.4, "close_time": 1762505999999, "quote_volume": 9138.6083, "trades": 157, "taker_buy_base": 24849.7, "taker_buy_quote": 2011.81928 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0794, "close": 0.08, "volume": 462283.9, "close_time": 1762509599999, "quote_volume": 36874.66676, "trades": 392, "taker_buy_base": 228396.9, "taker_buy_quote": 18220.55593 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0797, "close": 0.08, "volume": 289364.2, "close_time": 1762513199999, "quote_volume": 23203.12697, "trades": 464, "taker_buy_base": 147583.3, "taker_buy_quote": 11838.08138 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.08, "high": 0.08, "low": 0.0788, "close": 0.0798, "volume": 1224739.4, "close_time": 1762516799999, "quote_volume": 96824.22546, "trades": 683, "taker_buy_base": 725764.7, "taker_buy_quote": 57367.25065 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0798, "high": 0.08, "low": 0.0779, "close": 0.0784, "volume": 563311.1, "close_time": 1762520399999, "quote_volume": 44356.80857, "trades": 244, "taker_buy_base": 400528.8, "taker_buy_quote": 31533.93049 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0784, "high": 0.0796, "low": 0.0782, "close": 0.0792, "volume": 402066.7, "close_time": 1762523999999, "quote_volume": 31823.36579, "trades": 277, "taker_buy_base": 133787.3, "taker_buy_quote": 10593.63853 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0792, "high": 0.0808, "low": 0.0785, "close": 0.0805, "volume": 1341003.0, "close_time": 1762527599999, "quote_volume": 107238.54838, "trades": 1163, "taker_buy_base": 520751.8, "taker_buy_quote": 41453.66677 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0802, "close": 0.0816, "volume": 531487.3, "close_time": 1762531199999, "quote_volume": 42950.59954, "trades": 586, "taker_buy_base": 156903.0, "taker_buy_quote": 12684.67398 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0815, "high": 0.085, "low": 0.0815, "close": 0.085, "volume": 802417.1, "close_time": 1762534799999, "quote_volume": 67129.70168, "trades": 705, "taker_buy_base": 370880.3, "taker_buy_quote": 31039.04308 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.085, "high": 0.087, "low": 0.0845, "close": 0.087, "volume": 533677.1, "close_time": 1762538399999, "quote_volume": 45779.8205, "trades": 479, "taker_buy_base": 195419.0, "taker_buy_quote": 16794.33707 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0869, "close": 0.0873, "volume": 901422.1, "close_time": 1762541999999, "quote_volume": 78660.02907, "trades": 1046, "taker_buy_base": 567411.0, "taker_buy_quote": 49509.06057 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0871, "high": 0.0885, "low": 0.0871, "close": 0.0883, "volume": 197720.9, "close_time": 1762545599999, "quote_volume": 17338.0142, "trades": 174, "taker_buy_base": 114471.8, "taker_buy_quote": 10036.73021 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0883, "high": 0.0887, "low": 0.0881, "close": 0.0886, "volume": 167549.6, "close_time": 1762549199999, "quote_volume": 14830.44032, "trades": 116, "taker_buy_base": 119555.6, "taker_buy_quote": 10584.30135 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0886, "high": 0.0888, "low": 0.0885, "close": 0.0887, "volume": 93816.3, "close_time": 1762552799999, "quote_volume": 8316.42494, "trades": 74, "taker_buy_base": 35276.7, "taker_buy_quote": 3126.26754 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0887, "high": 0.0887, "low": 0.088, "close": 0.0882, "volume": 634473.3, "close_time": 1762556399999, "quote_volume": 55959.93972, "trades": 724, "taker_buy_base": 235373.8, "taker_buy_quote": 20772.77493 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0869, "close": 0.0872, "volume": 823206.8, "close_time": 1762559999999, "quote_volume": 72231.60411, "trades": 848, "taker_buy_base": 532584.0, "taker_buy_quote": 46785.08351 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0872, "high": 0.0881, "low": 0.087, "close": 0.0873, "volume": 1178660.2, "close_time": 1762563599999, "quote_volume": 103083.58661, "trades": 833, "taker_buy_base": 652537.7, "taker_buy_quote": 57052.39076 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0872, "high": 0.0878, "low": 0.0871, "close": 0.0878, "volume": 850950.7, "close_time": 1762567199999, "quote_volume": 74469.14137, "trades": 534, "taker_buy_base": 316781.4, "taker_buy_quote": 27718.8347 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.088, "high": 0.0888, "low": 0.0879, "close": 0.088, "volume": 275068.2, "close_time": 1762570799999, "quote_volume": 24313.22562, "trades": 191, "taker_buy_base": 91220.2, "taker_buy_quote": 8064.87365 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0879, "close": 0.0879, "volume": 223813.8, "close_time": 1762574399999, "quote_volume": 19737.62574, "trades": 184, "taker_buy_base": 114244.4, "taker_buy_quote": 10074.20356 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0871, "close": 0.0877, "volume": 1497388.3, "close_time": 1762577999999, "quote_volume": 131815.8819, "trades": 770, "taker_buy_base": 643807.4, "taker_buy_quote": 56803.81305 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0877, "high": 0.0879, "low": 0.0867, "close": 0.0867, "volume": 583001.1, "close_time": 1762581599999, "quote_volume": 50795.84429, "trades": 423, "taker_buy_base": 339093.9, "taker_buy_quote": 29531.38168 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0868, "high": 0.087, "low": 0.0859, "close": 0.0866, "volume": 451320.5, "close_time": 1762585199999, "quote_volume": 38949.72225, "trades": 375, "taker_buy_base": 160144.4, "taker_buy_quote": 13816.62935 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0866, "high": 0.087, "low": 0.086, "close": 0.087, "volume": 272054.8, "close_time": 1762588799999, "quote_volume": 23506.68832, "trades": 133, "taker_buy_base": 104908.1, "taker_buy_quote": 9069.85053 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0861, "close": 0.0867, "volume": 306651.9, "close_time": 1762592399999, "quote_volume": 26626.50921, "trades": 201, "taker_buy_base": 109567.5, "taker_buy_quote": 9514.39339 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0867, "high": 0.087, "low": 0.0859, "close": 0.086, "volume": 177096.4, "close_time": 1762595999999, "quote_volume": 15305.5634, "trades": 173, "taker_buy_base": 64273.6, "taker_buy_quote": 5555.10226 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0862, "high": 0.0866, "low": 0.0861, "close": 0.0865, "volume": 129419.6, "close_time": 1762599599999, "quote_volume": 11181.62592, "trades": 83, "taker_buy_base": 46164.9, "taker_buy_quote": 3987.86785 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0865, "high": 0.0871, "low": 0.0865, "close": 0.0866, "volume": 307496.4, "close_time": 1762603199999, "quote_volume": 26659.20761, "trades": 166, "taker_buy_base": 151522.4, "taker_buy_quote": 13144.16662 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0867, "high": 0.087, "low": 0.0862, "close": 0.0867, "volume": 226402.1, "close_time": 1762606799999, "quote_volume": 19612.11458, "trades": 129, "taker_buy_base": 91212.4, "taker_buy_quote": 7909.97503 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0851, "close": 0.0851, "volume": 338010.0, "close_time": 1762610399999, "quote_volume": 28988.9109, "trades": 189, "taker_buy_base": 185797.5, "taker_buy_quote": 15931.91833 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.085, "high": 0.0853, "low": 0.0836, "close": 0.0843, "volume": 1273498.4, "close_time": 1762613999999, "quote_volume": 107306.35111, "trades": 572, "taker_buy_base": 384803.4, "taker_buy_quote": 32446.78264 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0833, "close": 0.0839, "volume": 505944.8, "close_time": 1762617599999, "quote_volume": 42384.40913, "trades": 286, "taker_buy_base": 197445.8, "taker_buy_quote": 16528.70289 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.084, "high": 0.0846, "low": 0.0834, "close": 0.0844, "volume": 394118.8, "close_time": 1762621199999, "quote_volume": 33126.92727, "trades": 234, "taker_buy_base": 169892.9, "taker_buy_quote": 14274.49763 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0843, "high": 0.0846, "low": 0.084, "close": 0.0843, "volume": 174540.7, "close_time": 1762624799999, "quote_volume": 14735.32447, "trades": 84, "taker_buy_base": 84525.5, "taker_buy_quote": 7142.3585 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0843, "high": 0.085, "low": 0.0842, "close": 0.0849, "volume": 188466.3, "close_time": 1762628399999, "quote_volume": 15939.57689, "trades": 111, "taker_buy_base": 82654.8, "taker_buy_quote": 7003.6402 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0837, "close": 0.0844, "volume": 121234.7, "close_time": 1762631999999, "quote_volume": 10234.5399, "trades": 74, "taker_buy_base": 45230.2, "taker_buy_quote": 3810.02869 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0844, "close": 0.0846, "volume": 136973.2, "close_time": 1762635599999, "quote_volume": 11593.68095, "trades": 109, "taker_buy_base": 68127.6, "taker_buy_quote": 5767.45981 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0846, "close": 0.0851, "volume": 123330.9, "close_time": 1762639199999, "quote_volume": 10486.50519, "trades": 110, "taker_buy_base": 52741.4, "taker_buy_quote": 4484.64087 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0852, "high": 0.0854, "low": 0.085, "close": 0.0854, "volume": 148522.4, "close_time": 1762642799999, "quote_volume": 12659.48516, "trades": 156, "taker_buy_base": 57449.8, "taker_buy_quote": 4898.31019 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 17964.2, "close_time": 1762646399999, "quote_volume": 1532.0557, "trades": 11, "taker_buy_base": 455.1, "taker_buy_quote": 38.86145 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0843, "close": 0.0845, "volume": 1031317.2, "close_time": 1762649999999, "quote_volume": 87951.49775, "trades": 550, "taker_buy_base": 643835.9, "taker_buy_quote": 54967.25043 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0839, "close": 0.0847, "volume": 261444.7, "close_time": 1762653599999, "quote_volume": 22120.33662, "trades": 240, "taker_buy_base": 93066.7, "taker_buy_quote": 7874.6891 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0826, "close": 0.0829, "volume": 1075709.1, "close_time": 1762657199999, "quote_volume": 89906.53662, "trades": 689, "taker_buy_base": 644098.4, "taker_buy_quote": 53834.94939 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0821, "close": 0.0824, "volume": 214035.6, "close_time": 1762660799999, "quote_volume": 17637.83585, "trades": 151, "taker_buy_base": 141818.8, "taker_buy_quote": 11678.44002 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0825, "close": 0.083, "volume": 104421.4, "close_time": 1762664399999, "quote_volume": 8643.13062, "trades": 78, "taker_buy_base": 44804.2, "taker_buy_quote": 3708.97687 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0827, "close": 0.0831, "volume": 82225.7, "close_time": 1762667999999, "quote_volume": 6818.16528, "trades": 46, "taker_buy_base": 21188.3, "taker_buy_quote": 1756.80445 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.083, "high": 0.0836, "low": 0.0828, "close": 0.0829, "volume": 181235.4, "close_time": 1762671599999, "quote_volume": 15066.17129, "trades": 84, "taker_buy_base": 83660.4, "taker_buy_quote": 6941.53617 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.083, "high": 0.0837, "low": 0.083, "close": 0.0836, "volume": 529075.5, "close_time": 1762675199999, "quote_volume": 44141.3509, "trades": 312, "taker_buy_base": 71817.7, "taker_buy_quote": 5996.33644 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0831, "close": 0.0833, "volume": 343372.3, "close_time": 1762678799999, "quote_volume": 28675.47131, "trades": 217, "taker_buy_base": 143634.1, "taker_buy_quote": 11996.61123 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0824, "close": 0.0825, "volume": 149442.4, "close_time": 1762682399999, "quote_volume": 12416.13161, "trades": 158, "taker_buy_base": 47511.9, "taker_buy_quote": 3942.21203 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0822, "close": 0.0826, "volume": 474380.8, "close_time": 1762685999999, "quote_volume": 39083.80814, "trades": 340, "taker_buy_base": 180962.9, "taker_buy_quote": 14910.60616 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0825, "close": 0.0831, "volume": 577917.8, "close_time": 1762689599999, "quote_volume": 47800.04974, "trades": 545, "taker_buy_base": 119774.6, "taker_buy_quote": 9916.58831 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0831, "high": 0.0844, "low": 0.0831, "close": 0.0842, "volume": 179500.2, "close_time": 1762693199999, "quote_volume": 15073.45599, "trades": 289, "taker_buy_base": 89929.8, "taker_buy_quote": 7559.10124 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0839, "close": 0.0843, "volume": 84588.3, "close_time": 1762696799999, "quote_volume": 7126.7838, "trades": 192, "taker_buy_base": 14623.4, "taker_buy_quote": 1231.88227 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0843, "high": 0.0854, "low": 0.0841, "close": 0.0841, "volume": 772211.1, "close_time": 1762700399999, "quote_volume": 65489.90488, "trades": 1049, "taker_buy_base": 337626.7, "taker_buy_quote": 28608.1317 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0842, "high": 0.0854, "low": 0.0841, "close": 0.085, "volume": 125098.3, "close_time": 1762703999999, "quote_volume": 10628.96992, "trades": 274, "taker_buy_base": 78543.8, "taker_buy_quote": 6673.8507 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0852, "high": 0.0856, "low": 0.0848, "close": 0.0853, "volume": 57725.9, "close_time": 1762707599999, "quote_volume": 4917.14448, "trades": 237, "taker_buy_base": 25565.5, "taker_buy_quote": 2179.61907 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0853, "high": 0.0854, "low": 0.0848, "close": 0.085, "volume": 301868.4, "close_time": 1762711199999, "quote_volume": 25704.04212, "trades": 199, "taker_buy_base": 143677.6, "taker_buy_quote": 12231.65168 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.085, "high": 0.0859, "low": 0.0849, "close": 0.0859, "volume": 106601.5, "close_time": 1762714799999, "quote_volume": 9076.70785, "trades": 155, "taker_buy_base": 84917.3, "taker_buy_quote": 7231.01246 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.086, "high": 0.0867, "low": 0.0856, "close": 0.0867, "volume": 113179.1, "close_time": 1762718399999, "quote_volume": 9749.5114, "trades": 132, "taker_buy_base": 64526.9, "taker_buy_quote": 5564.44586 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0856, "close": 0.0858, "volume": 125424.8, "close_time": 1762721999999, "quote_volume": 10821.09032, "trades": 91, "taker_buy_base": 45988.3, "taker_buy_quote": 3965.18408 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0854, "close": 0.0856, "volume": 107872.4, "close_time": 1762725599999, "quote_volume": 9237.62004, "trades": 195, "taker_buy_base": 46582.2, "taker_buy_quote": 3990.69763 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0856, "high": 0.0858, "low": 0.085, "close": 0.0856, "volume": 206939.8, "close_time": 1762729199999, "quote_volume": 17693.90454, "trades": 317, "taker_buy_base": 146673.0, "taker_buy_quote": 12537.20919 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0857, "high": 0.0861, "low": 0.085, "close": 0.0854, "volume": 146173.6, "close_time": 1762732799999, "quote_volume": 12477.22334, "trades": 202, "taker_buy_base": 87117.5, "taker_buy_quote": 7436.86082 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0853, "high": 0.0865, "low": 0.0849, "close": 0.0863, "volume": 659774.7, "close_time": 1762736399999, "quote_volume": 56532.44537, "trades": 698, "taker_buy_base": 362334.6, "taker_buy_quote": 31044.82915 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0855, "close": 0.0856, "volume": 594103.0, "close_time": 1762739999999, "quote_volume": 51036.85175, "trades": 753, "taker_buy_base": 185501.2, "taker_buy_quote": 15936.87573 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0856, "high": 0.086, "low": 0.0854, "close": 0.086, "volume": 373227.2, "close_time": 1762743599999, "quote_volume": 31957.37404, "trades": 373, "taker_buy_base": 176884.0, "taker_buy_quote": 15152.36762 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0858, "close": 0.0859, "volume": 165724.8, "close_time": 1762747199999, "quote_volume": 14290.47442, "trades": 392, "taker_buy_base": 42944.2, "taker_buy_quote": 3701.45309 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.086, "high": 0.0862, "low": 0.0856, "close": 0.086, "volume": 209962.6, "close_time": 1762750799999, "quote_volume": 18015.49823, "trades": 235, "taker_buy_base": 129981.3, "taker_buy_quote": 11157.4926 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.086, "high": 0.0861, "low": 0.0852, "close": 0.0853, "volume": 87969.3, "close_time": 1762754399999, "quote_volume": 7531.41552, "trades": 136, "taker_buy_base": 36965.9, "taker_buy_quote": 3169.10225 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0855, "high": 0.0855, "low": 0.085, "close": 0.0853, "volume": 32813.9, "close_time": 1762757999999, "quote_volume": 2797.97014, "trades": 24, "taker_buy_base": 12513.2, "taker_buy_quote": 1066.96814 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0854, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 60212.7, "close_time": 1762761599999, "quote_volume": 5127.97658, "trades": 87, "taker_buy_base": 41754.0, "taker_buy_quote": 3555.48639 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.085, "high": 0.0851, "low": 0.0843, "close": 0.0844, "volume": 331440.0, "close_time": 1762765199999, "quote_volume": 28120.93091, "trades": 461, "taker_buy_base": 171043.6, "taker_buy_quote": 14517.1116 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0844, "high": 0.0864, "low": 0.0843, "close": 0.0862, "volume": 136830.0, "close_time": 1762768799999, "quote_volume": 11683.68353, "trades": 176, "taker_buy_base": 40115.3, "taker_buy_quote": 3413.52524 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0852, "close": 0.0856, "volume": 180799.1, "close_time": 1762772399999, "quote_volume": 15529.44193, "trades": 253, "taker_buy_base": 87303.2, "taker_buy_quote": 7487.76907 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0856, "high": 0.0861, "low": 0.0855, "close": 0.0858, "volume": 225444.7, "close_time": 1762775999999, "quote_volume": 19343.23207, "trades": 226, "taker_buy_base": 130918.3, "taker_buy_quote": 11236.10926 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0852, "close": 0.0855, "volume": 93854.2, "close_time": 1762779599999, "quote_volume": 8030.67114, "trades": 118, "taker_buy_base": 37589.3, "taker_buy_quote": 3216.17572 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0855, "high": 0.086, "low": 0.0855, "close": 0.0857, "volume": 231003.6, "close_time": 1762783199999, "quote_volume": 19813.39466, "trades": 383, "taker_buy_base": 100031.0, "taker_buy_quote": 8577.74766 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0837, "close": 0.084, "volume": 853303.7, "close_time": 1762786799999, "quote_volume": 72213.33097, "trades": 1167, "taker_buy_base": 529843.7, "taker_buy_quote": 44872.15532 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0837, "close": 0.084, "volume": 407980.6, "close_time": 1762790399999, "quote_volume": 34304.39386, "trades": 477, "taker_buy_base": 164691.9, "taker_buy_quote": 13849.05422 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0838, "close": 0.084, "volume": 533010.9, "close_time": 1762793999999, "quote_volume": 44789.03631, "trades": 551, "taker_buy_base": 380355.7, "taker_buy_quote": 31958.11472 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.084, "high": 0.0851, "low": 0.0837, "close": 0.0846, "volume": 1511398.4, "close_time": 1762797599999, "quote_volume": 127408.47051, "trades": 863, "taker_buy_base": 357856.4, "taker_buy_quote": 30162.20946 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0847, "high": 0.0848, "low": 0.084, "close": 0.084, "volume": 319088.1, "close_time": 1762801199999, "quote_volume": 26870.24382, "trades": 225, "taker_buy_base": 204553.9, "taker_buy_quote": 17210.34871 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.084, "high": 0.0851, "low": 0.0839, "close": 0.0849, "volume": 117136.3, "close_time": 1762804799999, "quote_volume": 9916.75269, "trades": 120, "taker_buy_base": 78132.1, "taker_buy_quote": 6616.73173 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0848, "close": 0.085, "volume": 62650.7, "close_time": 1762808399999, "quote_volume": 5337.40973, "trades": 36, "taker_buy_base": 9204.6, "taker_buy_quote": 783.62736 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0839, "close": 0.0843, "volume": 103113.8, "close_time": 1762811999999, "quote_volume": 8697.24014, "trades": 151, "taker_buy_base": 84908.1, "taker_buy_quote": 7160.5208 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0844, "high": 0.0858, "low": 0.0842, "close": 0.0856, "volume": 194890.2, "close_time": 1762815599999, "quote_volume": 16565.83294, "trades": 155, "taker_buy_base": 70748.4, "taker_buy_quote": 6015.70968 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0856, "high": 0.0856, "low": 0.085, "close": 0.0852, "volume": 146967.7, "close_time": 1762819199999, "quote_volume": 12553.53494, "trades": 135, "taker_buy_base": 62744.9, "taker_buy_quote": 5360.07275 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0846, "close": 0.085, "volume": 470028.7, "close_time": 1762822799999, "quote_volume": 40016.95733, "trades": 427, "taker_buy_base": 194982.8, "taker_buy_quote": 16595.49671 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0851, "high": 0.0863, "low": 0.0849, "close": 0.0851, "volume": 532511.9, "close_time": 1762826399999, "quote_volume": 45657.29197, "trades": 488, "taker_buy_base": 296037.9, "taker_buy_quote": 25402.75914 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.085, "high": 0.0861, "low": 0.0847, "close": 0.0857, "volume": 131624.0, "close_time": 1762829999999, "quote_volume": 11234.31064, "trades": 143, "taker_buy_base": 56593.2, "taker_buy_quote": 4833.12929 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0855, "close": 0.0857, "volume": 111014.3, "close_time": 1762833599999, "quote_volume": 9515.74407, "trades": 116, "taker_buy_base": 80023.4, "taker_buy_quote": 6859.01866 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0847, "close": 0.0847, "volume": 204689.8, "close_time": 1762837199999, "quote_volume": 17355.37531, "trades": 237, "taker_buy_base": 114225.0, "taker_buy_quote": 9683.072 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0841, "close": 0.0842, "volume": 745302.5, "close_time": 1762840799999, "quote_volume": 62862.14187, "trades": 823, "taker_buy_base": 425686.8, "taker_buy_quote": 35895.57471 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0843, "high": 0.0847, "low": 0.0841, "close": 0.0847, "volume": 234069.9, "close_time": 1762844399999, "quote_volume": 19765.33824, "trades": 170, "taker_buy_base": 116879.8, "taker_buy_quote": 9877.60468 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0846, "high": 0.0854, "low": 0.084, "close": 0.0849, "volume": 1528181.1, "close_time": 1762847999999, "quote_volume": 129688.51545, "trades": 970, "taker_buy_base": 783409.2, "taker_buy_quote": 66442.22992 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0849, "high": 0.0901, "low": 0.0848, "close": 0.0894, "volume": 3981190.3, "close_time": 1762851599999, "quote_volume": 348825.35356, "trades": 1963, "taker_buy_base": 1945172.9, "taker_buy_quote": 170569.09378 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0893, "high": 0.091, "low": 0.0888, "close": 0.0889, "volume": 2476750.6, "close_time": 1762855199999, "quote_volume": 221939.67804, "trades": 1529, "taker_buy_base": 1120479.9, "taker_buy_quote": 100542.83105 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0878, "close": 0.0882, "volume": 1531503.4, "close_time": 1762858799999, "quote_volume": 135409.03421, "trades": 1111, "taker_buy_base": 536055.8, "taker_buy_quote": 47443.18742 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0882, "high": 0.0932, "low": 0.0882, "close": 0.0905, "volume": 7148676.0, "close_time": 1762862399999, "quote_volume": 650718.88692, "trades": 3166, "taker_buy_base": 3555037.6, "taker_buy_quote": 323509.8429 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0888, "close": 0.0901, "volume": 2865414.3, "close_time": 1762865999999, "quote_volume": 256375.0028, "trades": 1360, "taker_buy_base": 1346691.9, "taker_buy_quote": 120574.39631 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0901, "high": 0.0969, "low": 0.0895, "close": 0.0959, "volume": 9094717.7, "close_time": 1762869599999, "quote_volume": 838690.96786, "trades": 4235, "taker_buy_base": 4766541.5, "taker_buy_quote": 440535.46459 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0958, "high": 0.0975, "low": 0.0846, "close": 0.0859, "volume": 10757211.5, "close_time": 1762873199999, "quote_volume": 968217.26474, "trades": 6390, "taker_buy_base": 5352183.6, "taker_buy_quote": 481115.09399 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0852, "close": 0.086, "volume": 2650179.8, "close_time": 1762876799999, "quote_volume": 227169.66247, "trades": 2346, "taker_buy_base": 1394320.5, "taker_buy_quote": 119577.49813 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0858, "high": 0.0873, "low": 0.0856, "close": 0.0864, "volume": 1427316.0, "close_time": 1762880399999, "quote_volume": 123573.22474, "trades": 1284, "taker_buy_base": 837598.0, "taker_buy_quote": 72502.4072 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0863, "high": 0.0869, "low": 0.086, "close": 0.0866, "volume": 473372.8, "close_time": 1762883999999, "quote_volume": 40923.53968, "trades": 239, "taker_buy_base": 199070.5, "taker_buy_quote": 17205.91406 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0856, "close": 0.0858, "volume": 225071.6, "close_time": 1762887599999, "quote_volume": 19389.55473, "trades": 141, "taker_buy_base": 123052.8, "taker_buy_quote": 10603.59413 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0849, "close": 0.0849, "volume": 540149.6, "close_time": 1762891199999, "quote_volume": 46199.87339, "trades": 295, "taker_buy_base": 276058.5, "taker_buy_quote": 23618.56261 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0849, "high": 0.0851, "low": 0.084, "close": 0.0842, "volume": 704716.6, "close_time": 1762894799999, "quote_volume": 59493.53883, "trades": 452, "taker_buy_base": 324539.4, "taker_buy_quote": 27418.53683 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0843, "high": 0.0845, "low": 0.083, "close": 0.0834, "volume": 407911.0, "close_time": 1762898399999, "quote_volume": 34246.08617, "trades": 251, "taker_buy_base": 176954.8, "taker_buy_quote": 14843.85021 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0833, "high": 0.0841, "low": 0.0829, "close": 0.0839, "volume": 270785.5, "close_time": 1762901999999, "quote_volume": 22619.56497, "trades": 169, "taker_buy_base": 135312.7, "taker_buy_quote": 11313.4168 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.084, "high": 0.0849, "low": 0.0832, "close": 0.0839, "volume": 1006898.1, "close_time": 1762905599999, "quote_volume": 84711.44192, "trades": 539, "taker_buy_base": 610307.1, "taker_buy_quote": 51354.67983 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0839, "high": 0.0857, "low": 0.0836, "close": 0.0849, "volume": 4557513.9, "close_time": 1762909199999, "quote_volume": 386393.83205, "trades": 2320, "taker_buy_base": 2376348.2, "taker_buy_quote": 201471.6705 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0848, "high": 0.0859, "low": 0.0842, "close": 0.0852, "volume": 1393916.6, "close_time": 1762912799999, "quote_volume": 119086.12745, "trades": 777, "taker_buy_base": 664243.8, "taker_buy_quote": 56748.67538 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0852, "high": 0.087, "low": 0.0852, "close": 0.0864, "volume": 2685977.3, "close_time": 1762916399999, "quote_volume": 232274.39065, "trades": 1506, "taker_buy_base": 1330930.1, "taker_buy_quote": 115046.54584 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0861, "close": 0.0867, "volume": 1208571.3, "close_time": 1762919999999, "quote_volume": 104783.69918, "trades": 636, "taker_buy_base": 554134.3, "taker_buy_quote": 48049.09027 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0848, "close": 0.0857, "volume": 3050980.9, "close_time": 1762923599999, "quote_volume": 261080.68595, "trades": 852, "taker_buy_base": 1123776.3, "taker_buy_quote": 96290.22367 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0857, "high": 0.0891, "low": 0.0856, "close": 0.0888, "volume": 4939240.8, "close_time": 1762927199999, "quote_volume": 428482.06344, "trades": 2083, "taker_buy_base": 2238631.1, "taker_buy_quote": 194452.81275 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0875, "close": 0.0879, "volume": 901663.8, "close_time": 1762930799999, "quote_volume": 79521.62712, "trades": 601, "taker_buy_base": 451120.7, "taker_buy_quote": 39791.74465 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.088, "high": 0.0896, "low": 0.0875, "close": 0.0876, "volume": 1406160.2, "close_time": 1762934399999, "quote_volume": 124347.72366, "trades": 737, "taker_buy_base": 631563.6, "taker_buy_quote": 55896.03518 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0876, "high": 0.0881, "low": 0.0872, "close": 0.0876, "volume": 905687.4, "close_time": 1762937999999, "quote_volume": 79337.53267, "trades": 479, "taker_buy_base": 381584.7, "taker_buy_quote": 33424.06369 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0876, "high": 0.0891, "low": 0.0875, "close": 0.0883, "volume": 2490030.9, "close_time": 1762941599999, "quote_volume": 220568.97677, "trades": 613, "taker_buy_base": 1454169.8, "taker_buy_quote": 128768.60085 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0882, "close": 0.0886, "volume": 573472.8, "close_time": 1762945199999, "quote_volume": 50942.85067, "trades": 225, "taker_buy_base": 198197.2, "taker_buy_quote": 17616.26907 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0887, "high": 0.0893, "low": 0.088, "close": 0.0882, "volume": 372925.2, "close_time": 1762948799999, "quote_volume": 32997.59339, "trades": 222, "taker_buy_base": 201080.5, "taker_buy_quote": 17782.95584 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0882, "high": 0.0886, "low": 0.088, "close": 0.0882, "volume": 303638.3, "close_time": 1762952399999, "quote_volume": 26793.94023, "trades": 223, "taker_buy_base": 165741.6, "taker_buy_quote": 14623.29963 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0879, "close": 0.0883, "volume": 407181.3, "close_time": 1762955999999, "quote_volume": 35925.74632, "trades": 236, "taker_buy_base": 162427.3, "taker_buy_quote": 14345.33867 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0883, "high": 0.0883, "low": 0.0862, "close": 0.0868, "volume": 410252.9, "close_time": 1762959599999, "quote_volume": 35814.03398, "trades": 242, "taker_buy_base": 172944.0, "taker_buy_quote": 15074.45289 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0848, "close": 0.085, "volume": 995195.6, "close_time": 1762963199999, "quote_volume": 85767.43026, "trades": 485, "taker_buy_base": 420206.1, "taker_buy_quote": 36227.42294 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0839, "close": 0.0842, "volume": 928199.9, "close_time": 1762966799999, "quote_volume": 78329.29325, "trades": 386, "taker_buy_base": 498292.9, "taker_buy_quote": 42051.95726 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0841, "high": 0.0846, "low": 0.0834, "close": 0.0843, "volume": 324861.6, "close_time": 1762970399999, "quote_volume": 27258.28527, "trades": 154, "taker_buy_base": 130483.2, "taker_buy_quote": 10959.74911 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0835, "close": 0.0835, "volume": 227713.7, "close_time": 1762973999999, "quote_volume": 19179.76023, "trades": 103, "taker_buy_base": 93324.6, "taker_buy_quote": 7869.63 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0827, "close": 0.083, "volume": 1316836.3, "close_time": 1762977599999, "quote_volume": 109555.85265, "trades": 634, "taker_buy_base": 442698.6, "taker_buy_quote": 36847.96542 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.083, "high": 0.0839, "low": 0.0828, "close": 0.0837, "volume": 795225.1, "close_time": 1762981199999, "quote_volume": 66239.31612, "trades": 314, "taker_buy_base": 309800.5, "taker_buy_quote": 25793.92949 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0838, "high": 0.0858, "low": 0.0838, "close": 0.0857, "volume": 335857.2, "close_time": 1762984799999, "quote_volume": 28492.36702, "trades": 235, "taker_buy_base": 224141.4, "taker_buy_quote": 19026.52293 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0849, "close": 0.0857, "volume": 2634823.1, "close_time": 1762988399999, "quote_volume": 225961.88691, "trades": 982, "taker_buy_base": 1088087.9, "taker_buy_quote": 93423.06171 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0849, "close": 0.0851, "volume": 363739.6, "close_time": 1762991999999, "quote_volume": 31070.1009, "trades": 244, "taker_buy_base": 178045.9, "taker_buy_quote": 15223.66832 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0851, "high": 0.0851, "low": 0.084, "close": 0.0847, "volume": 598240.5, "close_time": 1762995599999, "quote_volume": 50486.6697, "trades": 292, "taker_buy_base": 416084.8, "taker_buy_quote": 35106.39898 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0834, "close": 0.0836, "volume": 1002263.2, "close_time": 1762999199999, "quote_volume": 84151.38323, "trades": 425, "taker_buy_base": 478701.3, "taker_buy_quote": 40183.3116 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0835, "high": 0.0838, "low": 0.083, "close": 0.0833, "volume": 149318.9, "close_time": 1763002799999, "quote_volume": 12454.91857, "trades": 83, "taker_buy_base": 84198.3, "taker_buy_quote": 7022.68909 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0832, "high": 0.084, "low": 0.0821, "close": 0.0833, "volume": 502070.8, "close_time": 1763006399999, "quote_volume": 41638.22299, "trades": 247, "taker_buy_base": 245393.9, "taker_buy_quote": 20330.18544 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0829, "close": 0.0837, "volume": 298410.8, "close_time": 1763009999999, "quote_volume": 24892.91691, "trades": 162, "taker_buy_base": 163192.5, "taker_buy_quote": 13606.309 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0836, "high": 0.0844, "low": 0.0829, "close": 0.0844, "volume": 100846.5, "close_time": 1763013599999, "quote_volume": 8426.0766, "trades": 74, "taker_buy_base": 28866.0, "taker_buy_quote": 2416.18065 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0843, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 213671.1, "close_time": 1763017199999, "quote_volume": 17926.31115, "trades": 101, "taker_buy_base": 140002.7, "taker_buy_quote": 11746.18753 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0838, "high": 0.0841, "low": 0.083, "close": 0.083, "volume": 157494.3, "close_time": 1763020799999, "quote_volume": 13215.03304, "trades": 85, "taker_buy_base": 65534.6, "taker_buy_quote": 5497.69664 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0831, "high": 0.0835, "low": 0.0831, "close": 0.0832, "volume": 23715.5, "close_time": 1763024399999, "quote_volume": 1975.53527, "trades": 21, "taker_buy_base": 21229.9, "taker_buy_quote": 1768.60731 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0832, "high": 0.084, "low": 0.0823, "close": 0.0826, "volume": 1221238.1, "close_time": 1763027999999, "quote_volume": 101631.15343, "trades": 714, "taker_buy_base": 691621.4, "taker_buy_quote": 57544.77829 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0824, "high": 0.0834, "low": 0.0824, "close": 0.0827, "volume": 251736.7, "close_time": 1763031599999, "quote_volume": 20905.4978, "trades": 142, "taker_buy_base": 106968.1, "taker_buy_quote": 8867.9542 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0828, "close": 0.0833, "volume": 42307.9, "close_time": 1763035199999, "quote_volume": 3510.83274, "trades": 18, "taker_buy_base": 8382.0, "taker_buy_quote": 696.83889 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0831, "high": 0.0834, "low": 0.0826, "close": 0.0828, "volume": 300869.5, "close_time": 1763038799999, "quote_volume": 24942.37573, "trades": 108, "taker_buy_base": 98808.8, "taker_buy_quote": 8190.79392 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0829, "high": 0.0833, "low": 0.0819, "close": 0.0824, "volume": 157384.2, "close_time": 1763042399999, "quote_volume": 13021.99197, "trades": 113, "taker_buy_base": 68223.7, "taker_buy_quote": 5650.69347 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0824, "high": 0.0836, "low": 0.0817, "close": 0.0833, "volume": 304090.2, "close_time": 1763045999999, "quote_volume": 25112.9377, "trades": 170, "taker_buy_base": 145543.2, "taker_buy_quote": 12022.06114 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0817, "close": 0.0817, "volume": 329529.1, "close_time": 1763049599999, "quote_volume": 27290.92106, "trades": 155, "taker_buy_base": 92721.1, "taker_buy_quote": 7677.36306 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0809, "close": 0.0809, "volume": 545727.4, "close_time": 1763053199999, "quote_volume": 44596.85182, "trades": 195, "taker_buy_base": 289959.0, "taker_buy_quote": 23705.16923 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0809, "high": 0.0809, "low": 0.079, "close": 0.079, "volume": 287854.3, "close_time": 1763056799999, "quote_volume": 23070.96112, "trades": 146, "taker_buy_base": 138607.8, "taker_buy_quote": 11133.48952 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0778, "close": 0.0787, "volume": 99422.7, "close_time": 1763060399999, "quote_volume": 7830.38125, "trades": 78, "taker_buy_base": 43970.8, "taker_buy_quote": 3459.66684 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0771, "close": 0.0773, "volume": 210658.5, "close_time": 1763063999999, "quote_volume": 16412.42951, "trades": 109, "taker_buy_base": 80086.6, "taker_buy_quote": 6255.89366 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0773, "close": 0.0775, "volume": 187117.7, "close_time": 1763067599999, "quote_volume": 14560.77975, "trades": 94, "taker_buy_base": 81811.6, "taker_buy_quote": 6370.33076 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0777, "high": 0.0777, "low": 0.0767, "close": 0.0771, "volume": 99598.7, "close_time": 1763071199999, "quote_volume": 7693.96197, "trades": 50, "taker_buy_base": 32252.7, "taker_buy_quote": 2480.85921 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0769, "high": 0.078, "low": 0.0769, "close": 0.0777, "volume": 415672.6, "close_time": 1763074799999, "quote_volume": 32207.38963, "trades": 175, "taker_buy_base": 111685.0, "taker_buy_quote": 8650.86653 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0777, "high": 0.0784, "low": 0.0777, "close": 0.0779, "volume": 797583.5, "close_time": 1763078399999, "quote_volume": 62311.23697, "trades": 346, "taker_buy_base": 178408.0, "taker_buy_quote": 13948.90713 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0772, "close": 0.0773, "volume": 265821.9, "close_time": 1763081999999, "quote_volume": 20721.38373, "trades": 162, "taker_buy_base": 161581.8, "taker_buy_quote": 12609.16266 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0772, "close": 0.0775, "volume": 179296.1, "close_time": 1763085599999, "quote_volume": 13904.41323, "trades": 98, "taker_buy_base": 62729.9, "taker_buy_quote": 4870.11563 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0775, "close": 0.078, "volume": 78792.0, "close_time": 1763089199999, "quote_volume": 6145.40693, "trades": 43, "taker_buy_base": 44176.1, "taker_buy_quote": 3443.00194 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0772, "close": 0.0774, "volume": 135734.5, "close_time": 1763092799999, "quote_volume": 10529.00898, "trades": 84, "taker_buy_base": 88623.9, "taker_buy_quote": 6876.19738 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0747, "close": 0.0759, "volume": 996925.8, "close_time": 1763096399999, "quote_volume": 75697.32155, "trades": 506, "taker_buy_base": 496143.0, "taker_buy_quote": 37676.01925 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0759, "high": 0.0777, "low": 0.0759, "close": 0.0772, "volume": 341394.3, "close_time": 1763099999999, "quote_volume": 26194.65773, "trades": 191, "taker_buy_base": 143874.7, "taker_buy_quote": 11035.33246 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0758, "close": 0.0775, "volume": 1350914.3, "close_time": 1763103599999, "quote_volume": 103175.25723, "trades": 612, "taker_buy_base": 526120.4, "taker_buy_quote": 40267.70011 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0774, "close": 0.0778, "volume": 266536.6, "close_time": 1763107199999, "quote_volume": 20779.45796, "trades": 188, "taker_buy_base": 121831.7, "taker_buy_quote": 9496.94594 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0778, "high": 0.078, "low": 0.0774, "close": 0.0778, "volume": 311509.5, "close_time": 1763110799999, "quote_volume": 24200.98017, "trades": 154, "taker_buy_base": 235635.1, "taker_buy_quote": 18308.36042 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0773, "close": 0.0774, "volume": 301112.4, "close_time": 1763114399999, "quote_volume": 23380.63358, "trades": 169, "taker_buy_base": 197776.6, "taker_buy_quote": 15349.4008 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0773, "close": 0.0775, "volume": 220691.8, "close_time": 1763117999999, "quote_volume": 17130.65823, "trades": 88, "taker_buy_base": 92977.3, "taker_buy_quote": 7219.15746 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0767, "close": 0.077, "volume": 323223.5, "close_time": 1763121599999, "quote_volume": 24966.91436, "trades": 155, "taker_buy_base": 175658.4, "taker_buy_quote": 13566.71336 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0758, "close": 0.0773, "volume": 383142.9, "close_time": 1763125199999, "quote_volume": 29341.45202, "trades": 194, "taker_buy_base": 220297.6, "taker_buy_quote": 16865.94022 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0767, "close": 0.0775, "volume": 239645.5, "close_time": 1763128799999, "quote_volume": 18518.21454, "trades": 124, "taker_buy_base": 100307.8, "taker_buy_quote": 7751.65687 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0774, "high": 0.079, "low": 0.0771, "close": 0.0786, "volume": 632742.7, "close_time": 1763132399999, "quote_volume": 49553.78357, "trades": 336, "taker_buy_base": 287593.8, "taker_buy_quote": 22512.92574 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0786, "high": 0.0794, "low": 0.078, "close": 0.079, "volume": 303880.4, "close_time": 1763135999999, "quote_volume": 23874.84092, "trades": 165, "taker_buy_base": 95013.5, "taker_buy_quote": 7469.97247 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0786, "close": 0.0794, "volume": 173372.1, "close_time": 1763139599999, "quote_volume": 13711.56288, "trades": 175, "taker_buy_base": 71188.5, "taker_buy_quote": 5630.88281 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0779, "close": 0.0782, "volume": 115449.6, "close_time": 1763143199999, "quote_volume": 9078.6229, "trades": 140, "taker_buy_base": 47552.5, "taker_buy_quote": 3733.36265 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.078, "high": 0.0789, "low": 0.078, "close": 0.0781, "volume": 166570.3, "close_time": 1763146799999, "quote_volume": 13067.90301, "trades": 121, "taker_buy_base": 95362.8, "taker_buy_quote": 7485.8705 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0782, "close": 0.0794, "volume": 151889.6, "close_time": 1763150399999, "quote_volume": 11996.84112, "trades": 88, "taker_buy_base": 55591.0, "taker_buy_quote": 4394.42977 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0774, "close": 0.0779, "volume": 147078.0, "close_time": 1763153999999, "quote_volume": 11541.76114, "trades": 145, "taker_buy_base": 78280.6, "taker_buy_quote": 6133.31979 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0776, "close": 0.0783, "volume": 73650.1, "close_time": 1763157599999, "quote_volume": 5763.45857, "trades": 52, "taker_buy_base": 27812.9, "taker_buy_quote": 2176.23269 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0778, "close": 0.0781, "volume": 183180.9, "close_time": 1763161199999, "quote_volume": 14348.003, "trades": 150, "taker_buy_base": 81011.8, "taker_buy_quote": 6342.21545 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0781, "high": 0.0786, "low": 0.077, "close": 0.0782, "volume": 821351.4, "close_time": 1763164799999, "quote_volume": 63570.53867, "trades": 294, "taker_buy_base": 551470.8, "taker_buy_quote": 42680.63406 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0782, "high": 0.0792, "low": 0.0782, "close": 0.0792, "volume": 194164.8, "close_time": 1763168399999, "quote_volume": 15293.61347, "trades": 145, "taker_buy_base": 72051.1, "taker_buy_quote": 5669.99819 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0792, "high": 0.0801, "low": 0.079, "close": 0.0797, "volume": 107000.8, "close_time": 1763171999999, "quote_volume": 8509.80152, "trades": 100, "taker_buy_base": 40582.8, "taker_buy_quote": 3233.66738 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0796, "high": 0.08, "low": 0.0795, "close": 0.08, "volume": 30709.0, "close_time": 1763175599999, "quote_volume": 2448.81477, "trades": 25, "taker_buy_base": 18409.0, "taker_buy_quote": 1466.22072 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.08, "high": 0.0809, "low": 0.0798, "close": 0.0807, "volume": 282543.1, "close_time": 1763179199999, "quote_volume": 22695.3137, "trades": 185, "taker_buy_base": 151368.0, "taker_buy_quote": 12156.96637 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0802, "close": 0.0803, "volume": 134969.9, "close_time": 1763182799999, "quote_volume": 10864.08955, "trades": 59, "taker_buy_base": 27209.0, "taker_buy_quote": 2197.74898 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0799, "close": 0.0802, "volume": 71440.3, "close_time": 1763186399999, "quote_volume": 5721.32467, "trades": 44, "taker_buy_base": 33392.5, "taker_buy_quote": 2673.74743 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0801, "close": 0.0806, "volume": 51030.0, "close_time": 1763189999999, "quote_volume": 4100.92278, "trades": 55, "taker_buy_base": 26560.0, "taker_buy_quote": 2134.78544 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0804, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 93250.5, "close_time": 1763193599999, "quote_volume": 7467.52172, "trades": 36, "taker_buy_base": 9650.1, "taker_buy_quote": 774.23521 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0784, "close": 0.0786, "volume": 307001.4, "close_time": 1763197199999, "quote_volume": 24339.29175, "trades": 148, "taker_buy_base": 216177.4, "taker_buy_quote": 17130.8618 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0785, "close": 0.0788, "volume": 68932.3, "close_time": 1763200799999, "quote_volume": 5432.22594, "trades": 45, "taker_buy_base": 36068.2, "taker_buy_quote": 2840.0602 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0787, "high": 0.079, "low": 0.0784, "close": 0.079, "volume": 114659.2, "close_time": 1763204399999, "quote_volume": 9008.35006, "trades": 47, "taker_buy_base": 40890.6, "taker_buy_quote": 3218.05903 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0789, "high": 0.079, "low": 0.0784, "close": 0.0786, "volume": 102706.7, "close_time": 1763207999999, "quote_volume": 8090.98112, "trades": 54, "taker_buy_base": 57539.2, "taker_buy_quote": 4530.67966 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0786, "close": 0.0794, "volume": 137204.5, "close_time": 1763211599999, "quote_volume": 10884.4153, "trades": 61, "taker_buy_base": 38608.4, "taker_buy_quote": 3062.35939 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0794, "high": 0.08, "low": 0.0792, "close": 0.0794, "volume": 172014.9, "close_time": 1763215199999, "quote_volume": 13702.85991, "trades": 81, "taker_buy_base": 73431.4, "taker_buy_quote": 5849.93742 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0794, "high": 0.0795, "low": 0.079, "close": 0.079, "volume": 20584.4, "close_time": 1763218799999, "quote_volume": 1633.03788, "trades": 17, "taker_buy_base": 1802.9, "taker_buy_quote": 143.25186 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0791, "high": 0.0793, "low": 0.079, "close": 0.0791, "volume": 42759.8, "close_time": 1763222399999, "quote_volume": 3384.51762, "trades": 20, "taker_buy_base": 26437.3, "taker_buy_quote": 2092.38304 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.079, "high": 0.0791, "low": 0.0786, "close": 0.0791, "volume": 70007.5, "close_time": 1763225999999, "quote_volume": 5520.39815, "trades": 29, "taker_buy_base": 24479.6, "taker_buy_quote": 1928.80223 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0791, "high": 0.0799, "low": 0.0791, "close": 0.0796, "volume": 86145.3, "close_time": 1763229599999, "quote_volume": 6845.3761, "trades": 32, "taker_buy_base": 39062.1, "taker_buy_quote": 3104.63265 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0799, "high": 0.08, "low": 0.0796, "close": 0.0796, "volume": 84839.1, "close_time": 1763233199999, "quote_volume": 6772.10464, "trades": 46, "taker_buy_base": 16932.2, "taker_buy_quote": 1351.59104 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0792, "close": 0.0793, "volume": 74027.3, "close_time": 1763236799999, "quote_volume": 5877.22524, "trades": 45, "taker_buy_base": 35557.1, "taker_buy_quote": 2820.13221 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0787, "close": 0.0788, "volume": 76556.2, "close_time": 1763240399999, "quote_volume": 6037.82918, "trades": 41, "taker_buy_base": 36195.3, "taker_buy_quote": 2853.69391 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0785, "close": 0.0785, "volume": 66390.6, "close_time": 1763243999999, "quote_volume": 5257.98903, "trades": 39, "taker_buy_base": 21909.9, "taker_buy_quote": 1738.66408 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0784, "close": 0.0794, "volume": 91194.6, "close_time": 1763247599999, "quote_volume": 7206.4722, "trades": 37, "taker_buy_base": 27153.9, "taker_buy_quote": 2141.40381 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0791, "close": 0.0793, "volume": 38490.5, "close_time": 1763251199999, "quote_volume": 3053.44619, "trades": 21, "taker_buy_base": 12804.3, "taker_buy_quote": 1016.17853 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0784, "close": 0.0788, "volume": 44865.9, "close_time": 1763254799999, "quote_volume": 3538.45772, "trades": 34, "taker_buy_base": 17498.6, "taker_buy_quote": 1376.33856 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0784, "high": 0.0793, "low": 0.0783, "close": 0.0787, "volume": 386487.2, "close_time": 1763258399999, "quote_volume": 30484.12477, "trades": 149, "taker_buy_base": 225921.9, "taker_buy_quote": 17816.59192 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0786, "high": 0.0797, "low": 0.0785, "close": 0.0796, "volume": 867472.6, "close_time": 1763261999999, "quote_volume": 68518.42671, "trades": 118, "taker_buy_base": 727719.5, "taker_buy_quote": 57440.20737 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0793, "close": 0.0795, "volume": 56472.4, "close_time": 1763265599999, "quote_volume": 4495.74488, "trades": 30, "taker_buy_base": 10779.6, "taker_buy_quote": 857.99089 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0788, "close": 0.0788, "volume": 54093.7, "close_time": 1763269199999, "quote_volume": 4286.93646, "trades": 29, "taker_buy_base": 27005.2, "taker_buy_quote": 2139.12079 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0794, "volume": 14958.7, "close_time": 1763272799999, "quote_volume": 1186.479, "trades": 14, "taker_buy_base": 7086.5, "taker_buy_quote": 561.52177 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0792, "close": 0.0792, "volume": 34519.1, "close_time": 1763276399999, "quote_volume": 2744.35535, "trades": 28, "taker_buy_base": 9132.0, "taker_buy_quote": 726.6961 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0792, "close": 0.0795, "volume": 22932.6, "close_time": 1763279999999, "quote_volume": 1817.71517, "trades": 12, "taker_buy_base": 16619.4, "taker_buy_quote": 1317.13699 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0791, "close": 0.0791, "volume": 81806.9, "close_time": 1763283599999, "quote_volume": 6481.15939, "trades": 41, "taker_buy_base": 56380.5, "taker_buy_quote": 4467.71319 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0791, "high": 0.0798, "low": 0.079, "close": 0.0798, "volume": 190877.6, "close_time": 1763287199999, "quote_volume": 15130.38383, "trades": 76, "taker_buy_base": 120935.9, "taker_buy_quote": 9597.75987 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0795, "close": 0.0795, "volume": 13694.7, "close_time": 1763290799999, "quote_volume": 1090.80828, "trades": 20, "taker_buy_base": 8756.3, "taker_buy_quote": 697.48653 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0782, "close": 0.0782, "volume": 735064.0, "close_time": 1763294399999, "quote_volume": 57673.4067, "trades": 204, "taker_buy_base": 569586.8, "taker_buy_quote": 44680.38799 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0784, "high": 0.0786, "low": 0.078, "close": 0.0782, "volume": 295658.8, "close_time": 1763297999999, "quote_volume": 23193.93626, "trades": 180, "taker_buy_base": 69597.0, "taker_buy_quote": 5462.64286 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.078, "high": 0.0783, "low": 0.0777, "close": 0.078, "volume": 534279.8, "close_time": 1763301599999, "quote_volume": 41638.30087, "trades": 72, "taker_buy_base": 90272.7, "taker_buy_quote": 7049.32408 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.078, "high": 0.0785, "low": 0.0779, "close": 0.0785, "volume": 89791.7, "close_time": 1763305199999, "quote_volume": 7036.17696, "trades": 49, "taker_buy_base": 38127.6, "taker_buy_quote": 2984.99019 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0764, "close": 0.0765, "volume": 640279.1, "close_time": 1763308799999, "quote_volume": 49589.39831, "trades": 169, "taker_buy_base": 106821.4, "taker_buy_quote": 8227.35482 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0765, "high": 0.0771, "low": 0.0756, "close": 0.0757, "volume": 364007.1, "close_time": 1763312399999, "quote_volume": 27801.87911, "trades": 161, "taker_buy_base": 146375.9, "taker_buy_quote": 11191.76561 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0751, "close": 0.0759, "volume": 225025.7, "close_time": 1763315999999, "quote_volume": 16996.36024, "trades": 102, "taker_buy_base": 147824.3, "taker_buy_quote": 11167.59802 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0759, "high": 0.077, "low": 0.0755, "close": 0.0757, "volume": 140451.8, "close_time": 1763319599999, "quote_volume": 10722.45215, "trades": 92, "taker_buy_base": 55909.6, "taker_buy_quote": 4258.54184 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0756, "close": 0.0763, "volume": 125059.6, "close_time": 1763323199999, "quote_volume": 9532.68566, "trades": 56, "taker_buy_base": 74889.3, "taker_buy_quote": 5706.63469 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0759, "close": 0.0759, "volume": 33960.9, "close_time": 1763326799999, "quote_volume": 2590.05433, "trades": 18, "taker_buy_base": 26074.2, "taker_buy_quote": 1988.81398 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0753, "close": 0.0756, "volume": 129995.1, "close_time": 1763330399999, "quote_volume": 9814.9776, "trades": 49, "taker_buy_base": 33166.4, "taker_buy_quote": 2504.39298 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0755, "high": 0.0766, "low": 0.0752, "close": 0.0765, "volume": 476548.7, "close_time": 1763333999999, "quote_volume": 36201.46986, "trades": 204, "taker_buy_base": 217244.1, "taker_buy_quote": 16516.26729 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0753, "close": 0.077, "volume": 314827.2, "close_time": 1763337599999, "quote_volume": 24099.05253, "trades": 177, "taker_buy_base": 101634.8, "taker_buy_quote": 7749.08806 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0763, "close": 0.0781, "volume": 298432.3, "close_time": 1763341199999, "quote_volume": 23110.07027, "trades": 123, "taker_buy_base": 150206.0, "taker_buy_quote": 11627.91252 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0775, "close": 0.0776, "volume": 602926.9, "close_time": 1763344799999, "quote_volume": 47107.4782, "trades": 169, "taker_buy_base": 252722.4, "taker_buy_quote": 19742.02978 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0777, "high": 0.0785, "low": 0.0776, "close": 0.0779, "volume": 607838.1, "close_time": 1763348399999, "quote_volume": 47426.08018, "trades": 114, "taker_buy_base": 473582.8, "taker_buy_quote": 36950.20156 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0781, "high": 0.0785, "low": 0.078, "close": 0.0782, "volume": 41276.7, "close_time": 1763351999999, "quote_volume": 3227.91112, "trades": 29, "taker_buy_base": 6399.7, "taker_buy_quote": 500.92431 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 106758.3, "close_time": 1763355599999, "quote_volume": 8353.93824, "trades": 58, "taker_buy_base": 66709.9, "taker_buy_quote": 5221.25747 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0778, "close": 0.0781, "volume": 87132.4, "close_time": 1763359199999, "quote_volume": 6795.70241, "trades": 46, "taker_buy_base": 64987.3, "taker_buy_quote": 5069.68831 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0777, "close": 0.0782, "volume": 163455.3, "close_time": 1763362799999, "quote_volume": 12736.55803, "trades": 71, "taker_buy_base": 102528.8, "taker_buy_quote": 7990.96211 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0781, "high": 0.0786, "low": 0.078, "close": 0.0785, "volume": 101089.4, "close_time": 1763366399999, "quote_volume": 7917.37639, "trades": 58, "taker_buy_base": 73864.1, "taker_buy_quote": 5788.6887 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0783, "volume": 98832.0, "close_time": 1763369999999, "quote_volume": 7750.86222, "trades": 54, "taker_buy_base": 48228.4, "taker_buy_quote": 3784.99378 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0783, "high": 0.0786, "low": 0.078, "close": 0.0782, "volume": 117067.7, "close_time": 1763373599999, "quote_volume": 9179.4308, "trades": 92, "taker_buy_base": 48098.8, "taker_buy_quote": 3772.76926 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0782, "high": 0.0786, "low": 0.078, "close": 0.078, "volume": 152465.5, "close_time": 1763377199999, "quote_volume": 11929.595, "trades": 84, "taker_buy_base": 74461.1, "taker_buy_quote": 5830.85697 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0781, "volume": 157648.5, "close_time": 1763380799999, "quote_volume": 12362.18898, "trades": 89, "taker_buy_base": 61738.0, "taker_buy_quote": 4840.46861 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 87824.1, "close_time": 1763384399999, "quote_volume": 6855.20594, "trades": 51, "taker_buy_base": 37405.4, "taker_buy_quote": 2918.43267 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0779, "high": 0.078, "low": 0.076, "close": 0.0765, "volume": 351752.5, "close_time": 1763387999999, "quote_volume": 27085.86406, "trades": 149, "taker_buy_base": 179890.8, "taker_buy_quote": 13843.37596 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0764, "high": 0.0793, "low": 0.076, "close": 0.078, "volume": 1553103.7, "close_time": 1763391599999, "quote_volume": 121531.2288, "trades": 811, "taker_buy_base": 723757.3, "taker_buy_quote": 56704.15345 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0769, "close": 0.0773, "volume": 563852.2, "close_time": 1763395199999, "quote_volume": 43582.47773, "trades": 258, "taker_buy_base": 288519.5, "taker_buy_quote": 22294.37091 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0771, "high": 0.0781, "low": 0.0763, "close": 0.0781, "volume": 446158.4, "close_time": 1763398799999, "quote_volume": 34324.75476, "trades": 184, "taker_buy_base": 259996.1, "taker_buy_quote": 19972.91652 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.078, "high": 0.078, "low": 0.0762, "close": 0.0763, "volume": 100397.5, "close_time": 1763402399999, "quote_volume": 7746.82589, "trades": 56, "taker_buy_base": 53968.5, "taker_buy_quote": 4150.30855 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0753, "close": 0.0755, "volume": 217130.8, "close_time": 1763405999999, "quote_volume": 16520.37843, "trades": 97, "taker_buy_base": 131785.4, "taker_buy_quote": 10025.80252 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0748, "close": 0.075, "volume": 191013.5, "close_time": 1763409599999, "quote_volume": 14376.28987, "trades": 104, "taker_buy_base": 109006.1, "taker_buy_quote": 8207.42861 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0743, "close": 0.0747, "volume": 187330.0, "close_time": 1763413199999, "quote_volume": 14036.23132, "trades": 104, "taker_buy_base": 72743.2, "taker_buy_quote": 5455.75408 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.075, "high": 0.0753, "low": 0.0746, "close": 0.0747, "volume": 132108.7, "close_time": 1763416799999, "quote_volume": 9893.1671, "trades": 63, "taker_buy_base": 66987.5, "taker_buy_quote": 5013.12866 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.075, "high": 0.0757, "low": 0.075, "close": 0.0754, "volume": 183503.3, "close_time": 1763420399999, "quote_volume": 13831.83737, "trades": 83, "taker_buy_base": 71809.3, "taker_buy_quote": 5410.58636 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0753, "close": 0.0759, "volume": 212744.4, "close_time": 1763423999999, "quote_volume": 16061.20884, "trades": 111, "taker_buy_base": 131462.3, "taker_buy_quote": 9917.59426 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0759, "high": 0.076, "low": 0.0748, "close": 0.0758, "volume": 600015.4, "close_time": 1763427599999, "quote_volume": 45221.42703, "trades": 300, "taker_buy_base": 214759.5, "taker_buy_quote": 16191.1627 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0757, "close": 0.0761, "volume": 448080.5, "close_time": 1763431199999, "quote_volume": 34101.90983, "trades": 211, "taker_buy_base": 145099.8, "taker_buy_quote": 11040.93678 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0762, "high": 0.0774, "low": 0.0755, "close": 0.0763, "volume": 614125.8, "close_time": 1763434799999, "quote_volume": 46911.5376, "trades": 411, "taker_buy_base": 178577.5, "taker_buy_quote": 13625.19072 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0758, "close": 0.077, "volume": 951852.3, "close_time": 1763438399999, "quote_volume": 72729.12762, "trades": 632, "taker_buy_base": 297376.1, "taker_buy_quote": 22757.09734 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0762, "close": 0.0776, "volume": 209425.9, "close_time": 1763441999999, "quote_volume": 16079.618, "trades": 117, "taker_buy_base": 94310.2, "taker_buy_quote": 7242.03929 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0767, "close": 0.0767, "volume": 88994.0, "close_time": 1763445599999, "quote_volume": 6876.66834, "trades": 157, "taker_buy_base": 48353.3, "taker_buy_quote": 3737.43449 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0766, "high": 0.0767, "low": 0.076, "close": 0.0761, "volume": 192585.7, "close_time": 1763449199999, "quote_volume": 14692.20882, "trades": 151, "taker_buy_base": 119506.5, "taker_buy_quote": 9121.34485 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0761, "high": 0.0772, "low": 0.076, "close": 0.077, "volume": 295097.5, "close_time": 1763452799999, "quote_volume": 22565.63969, "trades": 183, "taker_buy_base": 170138.0, "taker_buy_quote": 12998.03581 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.077, "high": 0.0777, "low": 0.077, "close": 0.0775, "volume": 539541.6, "close_time": 1763456399999, "quote_volume": 41721.68597, "trades": 323, "taker_buy_base": 255361.3, "taker_buy_quote": 19746.3183 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0769, "close": 0.0772, "volume": 106134.4, "close_time": 1763459999999, "quote_volume": 8184.11281, "trades": 81, "taker_buy_base": 45099.1, "taker_buy_quote": 3478.45898 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0766, "close": 0.077, "volume": 326395.4, "close_time": 1763463599999, "quote_volume": 25077.14009, "trades": 138, "taker_buy_base": 157197.7, "taker_buy_quote": 12079.08499 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0769, "high": 0.077, "low": 0.0766, "close": 0.0768, "volume": 105284.1, "close_time": 1763467199999, "quote_volume": 8081.50174, "trades": 69, "taker_buy_base": 70734.6, "taker_buy_quote": 5428.84087 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0766, "high": 0.077, "low": 0.0763, "close": 0.077, "volume": 69851.6, "close_time": 1763470799999, "quote_volume": 5340.68065, "trades": 34, "taker_buy_base": 24689.7, "taker_buy_quote": 1888.24408 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0767, "high": 0.0767, "low": 0.076, "close": 0.0763, "volume": 142693.7, "close_time": 1763474399999, "quote_volume": 10893.57908, "trades": 104, "taker_buy_base": 46475.4, "taker_buy_quote": 3548.21798 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0763, "high": 0.0775, "low": 0.0762, "close": 0.0766, "volume": 272585.0, "close_time": 1763477999999, "quote_volume": 20966.17275, "trades": 175, "taker_buy_base": 142987.6, "taker_buy_quote": 11013.79021 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0764, "high": 0.0777, "low": 0.0761, "close": 0.0772, "volume": 1683729.4, "close_time": 1763481599999, "quote_volume": 129787.63813, "trades": 1119, "taker_buy_base": 714880.7, "taker_buy_quote": 55119.86037 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0774, "high": 0.0784, "low": 0.0771, "close": 0.0779, "volume": 207542.4, "close_time": 1763485199999, "quote_volume": 16141.85916, "trades": 144, "taker_buy_base": 67407.1, "taker_buy_quote": 5244.89758 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0779, "high": 0.078, "low": 0.0771, "close": 0.0775, "volume": 144197.8, "close_time": 1763488799999, "quote_volume": 11165.27031, "trades": 97, "taker_buy_base": 61327.0, "taker_buy_quote": 4749.96371 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0775, "close": 0.0777, "volume": 59544.2, "close_time": 1763492399999, "quote_volume": 4629.70259, "trades": 44, "taker_buy_base": 15948.2, "taker_buy_quote": 1240.93787 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0776, "volume": 119684.9, "close_time": 1763495999999, "quote_volume": 9306.48928, "trades": 60, "taker_buy_base": 90726.0, "taker_buy_quote": 7053.77089 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0775, "close": 0.0775, "volume": 29873.9, "close_time": 1763499599999, "quote_volume": 2317.89938, "trades": 27, "taker_buy_base": 18405.6, "taker_buy_quote": 1427.9684 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0767, "close": 0.0767, "volume": 121096.9, "close_time": 1763503199999, "quote_volume": 9328.38214, "trades": 67, "taker_buy_base": 87726.3, "taker_buy_quote": 6760.6708 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0768, "high": 0.0774, "low": 0.0768, "close": 0.0774, "volume": 89450.3, "close_time": 1763506799999, "quote_volume": 6885.7446, "trades": 32, "taker_buy_base": 52112.7, "taker_buy_quote": 4012.1845 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0769, "close": 0.0769, "volume": 31837.9, "close_time": 1763510399999, "quote_volume": 2450.9977, "trades": 28, "taker_buy_base": 9630.6, "taker_buy_quote": 741.01805 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.077, "high": 0.077, "low": 0.0761, "close": 0.0769, "volume": 261666.6, "close_time": 1763513999999, "quote_volume": 20061.47009, "trades": 171, "taker_buy_base": 172727.3, "taker_buy_quote": 13241.66002 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0764, "close": 0.0768, "volume": 398165.0, "close_time": 1763517599999, "quote_volume": 30533.0763, "trades": 242, "taker_buy_base": 280363.1, "taker_buy_quote": 21503.34076 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0767, "volume": 302641.3, "close_time": 1763521199999, "quote_volume": 23254.73893, "trades": 160, "taker_buy_base": 148949.3, "taker_buy_quote": 11447.40836 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0755, "close": 0.0756, "volume": 202328.9, "close_time": 1763524799999, "quote_volume": 15367.33107, "trades": 167, "taker_buy_base": 135653.0, "taker_buy_quote": 10289.20855 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0752, "close": 0.0754, "volume": 375589.3, "close_time": 1763528399999, "quote_volume": 28391.47968, "trades": 190, "taker_buy_base": 186909.8, "taker_buy_quote": 14126.44276 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0753, "high": 0.0754, "low": 0.074, "close": 0.0745, "volume": 285138.8, "close_time": 1763531999999, "quote_volume": 21304.17363, "trades": 205, "taker_buy_base": 156140.8, "taker_buy_quote": 11664.34753 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0745, "high": 0.0753, "low": 0.0744, "close": 0.0753, "volume": 212427.5, "close_time": 1763535599999, "quote_volume": 15887.07094, "trades": 138, "taker_buy_base": 117961.6, "taker_buy_quote": 8835.40554 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0753, "high": 0.0764, "low": 0.0753, "close": 0.0763, "volume": 146244.1, "close_time": 1763539199999, "quote_volume": 11084.51803, "trades": 77, "taker_buy_base": 93645.5, "taker_buy_quote": 7097.06327 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0762, "high": 0.0765, "low": 0.076, "close": 0.0761, "volume": 87740.8, "close_time": 1763542799999, "quote_volume": 6679.90398, "trades": 47, "taker_buy_base": 53690.6, "taker_buy_quote": 4085.1181 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 324757.2, "close_time": 1763546399999, "quote_volume": 24631.41394, "trades": 122, "taker_buy_base": 130165.2, "taker_buy_quote": 9874.22732 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0759, "volume": 79529.3, "close_time": 1763549999999, "quote_volume": 6049.53146, "trades": 46, "taker_buy_base": 45484.4, "taker_buy_quote": 3458.71248 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 129768.6, "close_time": 1763553599999, "quote_volume": 9846.25775, "trades": 106, "taker_buy_base": 43696.8, "taker_buy_quote": 3318.1415 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0758, "high": 0.076, "low": 0.0758, "close": 0.076, "volume": 41880.0, "close_time": 1763557199999, "quote_volume": 3177.79248, "trades": 24, "taker_buy_base": 18037.6, "taker_buy_quote": 1369.42649 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.076, "high": 0.0762, "low": 0.0757, "close": 0.0759, "volume": 193090.7, "close_time": 1763560799999, "quote_volume": 14653.80928, "trades": 108, "taker_buy_base": 125681.1, "taker_buy_quote": 9535.32247 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0752, "close": 0.0763, "volume": 350792.2, "close_time": 1763564399999, "quote_volume": 26625.29975, "trades": 160, "taker_buy_base": 155696.7, "taker_buy_quote": 11822.99487 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0749, "close": 0.075, "volume": 296611.1, "close_time": 1763567999999, "quote_volume": 22552.14099, "trades": 208, "taker_buy_base": 177643.8, "taker_buy_quote": 13521.09699 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0741, "close": 0.0746, "volume": 1512059.7, "close_time": 1763571599999, "quote_volume": 112754.38839, "trades": 511, "taker_buy_base": 812444.4, "taker_buy_quote": 60580.9685 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0736, "close": 0.0743, "volume": 552292.8, "close_time": 1763575199999, "quote_volume": 40967.32251, "trades": 369, "taker_buy_base": 289702.5, "taker_buy_quote": 21502.03395 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0734, "close": 0.0735, "volume": 446904.4, "close_time": 1763578799999, "quote_volume": 33109.67509, "trades": 191, "taker_buy_base": 141350.2, "taker_buy_quote": 10484.20011 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0731, "close": 0.0737, "volume": 116151.7, "close_time": 1763582399999, "quote_volume": 8536.67273, "trades": 77, "taker_buy_base": 73940.0, "taker_buy_quote": 5431.76555 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0737, "high": 0.0751, "low": 0.0735, "close": 0.075, "volume": 227209.2, "close_time": 1763585999999, "quote_volume": 16891.13506, "trades": 145, "taker_buy_base": 118742.7, "taker_buy_quote": 8835.27051 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0747, "high": 0.0764, "low": 0.0747, "close": 0.0761, "volume": 920175.4, "close_time": 1763589599999, "quote_volume": 69861.49971, "trades": 341, "taker_buy_base": 637128.7, "taker_buy_quote": 48395.20023 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.076, "high": 0.0761, "low": 0.0754, "close": 0.0758, "volume": 70226.5, "close_time": 1763593199999, "quote_volume": 5327.66345, "trades": 53, "taker_buy_base": 34765.6, "taker_buy_quote": 2637.77148 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.076, "high": 0.0769, "low": 0.076, "close": 0.0766, "volume": 267606.7, "close_time": 1763596799999, "quote_volume": 20469.1956, "trades": 191, "taker_buy_base": 113013.7, "taker_buy_quote": 8653.45593 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0761, "close": 0.0764, "volume": 226207.4, "close_time": 1763600399999, "quote_volume": 17286.31729, "trades": 180, "taker_buy_base": 59377.1, "taker_buy_quote": 4540.00919 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0763, "close": 0.0764, "volume": 434460.1, "close_time": 1763603999999, "quote_volume": 33342.85321, "trades": 272, "taker_buy_base": 143587.8, "taker_buy_quote": 11017.62709 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0765, "high": 0.077, "low": 0.0764, "close": 0.0766, "volume": 321435.7, "close_time": 1763607599999, "quote_volume": 24649.92237, "trades": 269, "taker_buy_base": 123624.5, "taker_buy_quote": 9478.38012 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 86857.9, "close_time": 1763611199999, "quote_volume": 6654.37106, "trades": 63, "taker_buy_base": 38676.2, "taker_buy_quote": 2963.78006 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0767, "high": 0.077, "low": 0.0764, "close": 0.0769, "volume": 107637.4, "close_time": 1763614799999, "quote_volume": 8248.30622, "trades": 73, "taker_buy_base": 57504.6, "taker_buy_quote": 4409.31231 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0768, "close": 0.0769, "volume": 59061.5, "close_time": 1763618399999, "quote_volume": 4545.36234, "trades": 46, "taker_buy_base": 15595.3, "taker_buy_quote": 1199.73624 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0768, "high": 0.0768, "low": 0.0762, "close": 0.0763, "volume": 301224.5, "close_time": 1763621999999, "quote_volume": 23015.74325, "trades": 195, "taker_buy_base": 87995.4, "taker_buy_quote": 6724.86702 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0761, "close": 0.0767, "volume": 327073.2, "close_time": 1763625599999, "quote_volume": 24967.58048, "trades": 216, "taker_buy_base": 98972.2, "taker_buy_quote": 7554.18904 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 220980.8, "close_time": 1763629199999, "quote_volume": 16908.54262, "trades": 160, "taker_buy_base": 48267.0, "taker_buy_quote": 3694.69635 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0767, "high": 0.077, "low": 0.0763, "close": 0.0766, "volume": 300833.3, "close_time": 1763632799999, "quote_volume": 23074.26893, "trades": 165, "taker_buy_base": 157945.1, "taker_buy_quote": 12118.10681 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0766, "high": 0.077, "low": 0.0762, "close": 0.0769, "volume": 181807.8, "close_time": 1763636399999, "quote_volume": 13931.50684, "trades": 103, "taker_buy_base": 114964.3, "taker_buy_quote": 8815.70695 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0766, "close": 0.0772, "volume": 164908.9, "close_time": 1763639999999, "quote_volume": 12679.76025, "trades": 101, "taker_buy_base": 92038.3, "taker_buy_quote": 7082.31096 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0771, "high": 0.0789, "low": 0.077, "close": 0.0785, "volume": 563987.8, "close_time": 1763643599999, "quote_volume": 43911.10355, "trades": 324, "taker_buy_base": 292038.2, "taker_buy_quote": 22716.7461 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0781, "close": 0.0786, "volume": 342435.5, "close_time": 1763647199999, "quote_volume": 26902.66287, "trades": 222, "taker_buy_base": 131450.4, "taker_buy_quote": 10332.05425 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0774, "close": 0.0784, "volume": 459646.1, "close_time": 1763650799999, "quote_volume": 35904.17568, "trades": 201, "taker_buy_base": 189461.7, "taker_buy_quote": 14798.69572 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0772, "close": 0.0772, "volume": 383100.0, "close_time": 1763654399999, "quote_volume": 29759.12619, "trades": 199, "taker_buy_base": 227580.7, "taker_buy_quote": 17680.09868 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0744, "close": 0.0746, "volume": 1990288.1, "close_time": 1763657999999, "quote_volume": 151050.35402, "trades": 1022, "taker_buy_base": 1065312.2, "taker_buy_quote": 80913.77084 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0747, "high": 0.075, "low": 0.073, "close": 0.0734, "volume": 1364630.2, "close_time": 1763661599999, "quote_volume": 100921.22488, "trades": 670, "taker_buy_base": 518114.1, "taker_buy_quote": 38320.36464 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0733, "high": 0.074, "low": 0.073, "close": 0.0732, "volume": 232894.0, "close_time": 1763665199999, "quote_volume": 17061.59467, "trades": 150, "taker_buy_base": 110451.6, "taker_buy_quote": 8095.20379 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.073, "high": 0.074, "low": 0.0725, "close": 0.0739, "volume": 329419.1, "close_time": 1763668799999, "quote_volume": 24130.9277, "trades": 184, "taker_buy_base": 179094.0, "taker_buy_quote": 13126.23335 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0734, "close": 0.0735, "volume": 704339.6, "close_time": 1763672399999, "quote_volume": 51901.63286, "trades": 299, "taker_buy_base": 342501.0, "taker_buy_quote": 25235.90778 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0738, "close": 0.0747, "volume": 205809.1, "close_time": 1763675999999, "quote_volume": 15326.6387, "trades": 132, "taker_buy_base": 74788.4, "taker_buy_quote": 5566.73338 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0746, "high": 0.0757, "low": 0.0746, "close": 0.0754, "volume": 191267.4, "close_time": 1763679599999, "quote_volume": 14399.88969, "trades": 110, "taker_buy_base": 59796.1, "taker_buy_quote": 4503.44149 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0736, "close": 0.0737, "volume": 199647.2, "close_time": 1763683199999, "quote_volume": 14788.05856, "trades": 130, "taker_buy_base": 128415.1, "taker_buy_quote": 9508.7484 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0737, "high": 0.075, "low": 0.0737, "close": 0.0749, "volume": 570536.6, "close_time": 1763686799999, "quote_volume": 42408.44164, "trades": 353, "taker_buy_base": 266074.4, "taker_buy_quote": 19784.87628 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0748, "close": 0.0752, "volume": 274432.4, "close_time": 1763690399999, "quote_volume": 20657.52287, "trades": 141, "taker_buy_base": 116003.9, "taker_buy_quote": 8740.73629 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0727, "close": 0.0729, "volume": 555188.0, "close_time": 1763693999999, "quote_volume": 41230.43823, "trades": 333, "taker_buy_base": 279131.9, "taker_buy_quote": 20729.08178 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.073, "high": 0.0742, "low": 0.073, "close": 0.0739, "volume": 504208.6, "close_time": 1763697599999, "quote_volume": 37203.24428, "trades": 293, "taker_buy_base": 241830.3, "taker_buy_quote": 17843.79737 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0729, "close": 0.0738, "volume": 320172.7, "close_time": 1763701199999, "quote_volume": 23585.07175, "trades": 191, "taker_buy_base": 190685.4, "taker_buy_quote": 14049.21475 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0732, "close": 0.0732, "volume": 84886.7, "close_time": 1763704799999, "quote_volume": 6258.28361, "trades": 106, "taker_buy_base": 40603.7, "taker_buy_quote": 2998.64218 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0731, "close": 0.0735, "volume": 246233.9, "close_time": 1763708399999, "quote_volume": 18111.01692, "trades": 225, "taker_buy_base": 84947.8, "taker_buy_quote": 6237.01316 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0735, "high": 0.0736, "low": 0.067, "close": 0.0708, "volume": 2679784.4, "close_time": 1763711999999, "quote_volume": 188473.30094, "trades": 1980, "taker_buy_base": 1274081.2, "taker_buy_quote": 89803.44596 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0703, "close": 0.0707, "volume": 534146.3, "close_time": 1763715599999, "quote_volume": 37789.62843, "trades": 309, "taker_buy_base": 356712.5, "taker_buy_quote": 25236.08915 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0707, "high": 0.0708, "low": 0.069, "close": 0.0691, "volume": 441574.3, "close_time": 1763719199999, "quote_volume": 30877.41119, "trades": 264, "taker_buy_base": 223401.7, "taker_buy_quote": 15635.39938 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0691, "high": 0.0693, "low": 0.0685, "close": 0.0687, "volume": 638269.1, "close_time": 1763722799999, "quote_volume": 44004.07899, "trades": 449, "taker_buy_base": 242507.9, "taker_buy_quote": 16715.27909 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0685, "high": 0.0692, "low": 0.0682, "close": 0.0684, "volume": 492935.3, "close_time": 1763726399999, "quote_volume": 33808.16274, "trades": 270, "taker_buy_base": 322058.8, "taker_buy_quote": 22085.06022 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0683, "high": 0.0705, "low": 0.0675, "close": 0.0699, "volume": 877247.0, "close_time": 1763729999999, "quote_volume": 60466.23317, "trades": 497, "taker_buy_base": 503090.9, "taker_buy_quote": 34672.93957 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0699, "high": 0.071, "low": 0.0699, "close": 0.0704, "volume": 297426.7, "close_time": 1763733599999, "quote_volume": 20910.69598, "trades": 223, "taker_buy_base": 162729.6, "taker_buy_quote": 11425.43191 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0703, "high": 0.0718, "low": 0.07, "close": 0.0716, "volume": 423112.8, "close_time": 1763737199999, "quote_volume": 30060.93812, "trades": 259, "taker_buy_base": 221662.9, "taker_buy_quote": 15733.43455 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0701, "close": 0.0704, "volume": 333529.8, "close_time": 1763740799999, "quote_volume": 23604.14569, "trades": 230, "taker_buy_base": 180043.0, "taker_buy_quote": 12745.78108 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0703, "high": 0.0723, "low": 0.0695, "close": 0.0723, "volume": 443231.1, "close_time": 1763744399999, "quote_volume": 31291.09283, "trades": 392, "taker_buy_base": 220468.0, "taker_buy_quote": 15564.27013 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0722, "high": 0.073, "low": 0.072, "close": 0.0721, "volume": 453892.1, "close_time": 1763747999999, "quote_volume": 32920.34345, "trades": 251, "taker_buy_base": 201080.1, "taker_buy_quote": 14568.56668 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0709, "close": 0.0721, "volume": 259204.4, "close_time": 1763751599999, "quote_volume": 18566.11118, "trades": 206, "taker_buy_base": 150477.4, "taker_buy_quote": 10768.24323 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0716, "close": 0.0717, "volume": 83988.4, "close_time": 1763755199999, "quote_volume": 6073.10043, "trades": 39, "taker_buy_base": 8199.9, "taker_buy_quote": 593.07783 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0705, "close": 0.0711, "volume": 485330.1, "close_time": 1763758799999, "quote_volume": 34589.37092, "trades": 238, "taker_buy_base": 294425.0, "taker_buy_quote": 20985.33723 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0712, "high": 0.0725, "low": 0.0708, "close": 0.0722, "volume": 288515.2, "close_time": 1763762399999, "quote_volume": 20633.76307, "trades": 225, "taker_buy_base": 153870.9, "taker_buy_quote": 10995.48964 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0704, "close": 0.0704, "volume": 210840.7, "close_time": 1763765999999, "quote_volume": 15045.35693, "trades": 202, "taker_buy_base": 82272.9, "taker_buy_quote": 5886.13946 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0706, "high": 0.0718, "low": 0.0699, "close": 0.0716, "volume": 598449.8, "close_time": 1763769599999, "quote_volume": 42704.382, "trades": 455, "taker_buy_base": 188852.3, "taker_buy_quote": 13454.96922 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0712, "close": 0.0715, "volume": 371535.7, "close_time": 1763773199999, "quote_volume": 26594.91653, "trades": 547, "taker_buy_base": 141267.9, "taker_buy_quote": 10113.53888 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0716, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 291830.0, "close_time": 1763776799999, "quote_volume": 20964.22392, "trades": 205, "taker_buy_base": 117423.5, "taker_buy_quote": 8437.46488 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0718, "close": 0.0722, "volume": 203706.5, "close_time": 1763780399999, "quote_volume": 14663.02829, "trades": 105, "taker_buy_base": 89555.1, "taker_buy_quote": 6447.17208 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0719, "close": 0.072, "volume": 155334.0, "close_time": 1763783999999, "quote_volume": 11218.15231, "trades": 104, "taker_buy_base": 29698.8, "taker_buy_quote": 2146.77584 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0719, "high": 0.072, "low": 0.0709, "close": 0.0718, "volume": 570620.6, "close_time": 1763787599999, "quote_volume": 40774.9169, "trades": 368, "taker_buy_base": 254759.6, "taker_buy_quote": 18218.74569 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0706, "close": 0.0712, "volume": 466955.2, "close_time": 1763791199999, "quote_volume": 33271.21214, "trades": 331, "taker_buy_base": 172169.5, "taker_buy_quote": 12272.34785 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0712, "high": 0.072, "low": 0.0707, "close": 0.0719, "volume": 175612.9, "close_time": 1763794799999, "quote_volume": 12539.94646, "trades": 204, "taker_buy_base": 23217.5, "taker_buy_quote": 1657.42227 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.072, "high": 0.0723, "low": 0.0715, "close": 0.0719, "volume": 451125.2, "close_time": 1763798399999, "quote_volume": 32462.94983, "trades": 334, "taker_buy_base": 191869.7, "taker_buy_quote": 13830.43331 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0705, "close": 0.0706, "volume": 207645.1, "close_time": 1763801999999, "quote_volume": 14735.34034, "trades": 177, "taker_buy_base": 99088.0, "taker_buy_quote": 7015.11829 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0703, "close": 0.0705, "volume": 841465.5, "close_time": 1763805599999, "quote_volume": 59493.17443, "trades": 706, "taker_buy_base": 271519.8, "taker_buy_quote": 19203.79328 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0701, "close": 0.0703, "volume": 782973.7, "close_time": 1763809199999, "quote_volume": 55140.60346, "trades": 804, "taker_buy_base": 464944.0, "taker_buy_quote": 32768.27806 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0702, "close": 0.0707, "volume": 441288.0, "close_time": 1763812799999, "quote_volume": 31136.64756, "trades": 699, "taker_buy_base": 217797.5, "taker_buy_quote": 15376.11205 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0706, "high": 0.0707, "low": 0.07, "close": 0.07, "volume": 449948.8, "close_time": 1763816399999, "quote_volume": 31678.04676, "trades": 230, "taker_buy_base": 292010.6, "taker_buy_quote": 20562.22439 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0696, "close": 0.0705, "volume": 374053.4, "close_time": 1763819999999, "quote_volume": 26209.71475, "trades": 198, "taker_buy_base": 236369.6, "taker_buy_quote": 16558.04679 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0705, "close": 0.071, "volume": 209267.7, "close_time": 1763823599999, "quote_volume": 14823.58628, "trades": 119, "taker_buy_base": 74132.1, "taker_buy_quote": 5247.70631 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0703, "close": 0.0706, "volume": 217529.0, "close_time": 1763827199999, "quote_volume": 15372.80155, "trades": 139, "taker_buy_base": 110047.8, "taker_buy_quote": 7779.32043 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0706, "high": 0.0717, "low": 0.0706, "close": 0.0716, "volume": 192363.0, "close_time": 1763830799999, "quote_volume": 13742.16142, "trades": 80, "taker_buy_base": 98689.3, "taker_buy_quote": 7052.66916 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0711, "close": 0.0713, "volume": 105799.8, "close_time": 1763834399999, "quote_volume": 7540.93546, "trades": 77, "taker_buy_base": 47080.8, "taker_buy_quote": 3356.78386 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 57749.6, "close_time": 1763837999999, "quote_volume": 4110.57315, "trades": 38, "taker_buy_base": 13305.7, "taker_buy_quote": 947.2166 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 81865.6, "close_time": 1763841599999, "quote_volume": 5835.70934, "trades": 52, "taker_buy_base": 46479.4, "taker_buy_quote": 3313.98715 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0709, "close": 0.071, "volume": 82449.2, "close_time": 1763845199999, "quote_volume": 5864.14544, "trades": 46, "taker_buy_base": 41402.3, "taker_buy_quote": 2944.00391 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.071, "high": 0.0712, "low": 0.0709, "close": 0.0712, "volume": 57300.3, "close_time": 1763848799999, "quote_volume": 4073.32139, "trades": 32, "taker_buy_base": 23701.3, "taker_buy_quote": 1685.73934 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0709, "high": 0.0721, "low": 0.0709, "close": 0.0719, "volume": 154962.7, "close_time": 1763852399999, "quote_volume": 11062.45312, "trades": 96, "taker_buy_base": 80798.8, "taker_buy_quote": 5767.98517 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.072, "high": 0.0722, "low": 0.0715, "close": 0.0716, "volume": 148379.6, "close_time": 1763855999999, "quote_volume": 10636.25422, "trades": 99, "taker_buy_base": 99063.9, "taker_buy_quote": 7102.7447 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 323063.3, "close_time": 1763859599999, "quote_volume": 23264.84466, "trades": 217, "taker_buy_base": 193318.6, "taker_buy_quote": 13911.56032 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0718, "high": 0.0725, "low": 0.0718, "close": 0.0721, "volume": 171237.9, "close_time": 1763863199999, "quote_volume": 12392.06702, "trades": 89, "taker_buy_base": 40849.9, "taker_buy_quote": 2953.50295 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.072, "high": 0.0724, "low": 0.0719, "close": 0.0721, "volume": 403859.8, "close_time": 1763866799999, "quote_volume": 29111.9216, "trades": 195, "taker_buy_base": 268919.9, "taker_buy_quote": 19385.51081 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.072, "high": 0.0721, "low": 0.0715, "close": 0.0718, "volume": 45204.8, "close_time": 1763870399999, "quote_volume": 3243.46438, "trades": 37, "taker_buy_base": 37148.6, "taker_buy_quote": 2665.94638 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0719, "close": 0.0721, "volume": 155298.8, "close_time": 1763873999999, "quote_volume": 11208.349, "trades": 71, "taker_buy_base": 56412.3, "taker_buy_quote": 4070.90799 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0722, "high": 0.0723, "low": 0.072, "close": 0.0723, "volume": 9894.9, "close_time": 1763877599999, "quote_volume": 713.76945, "trades": 13, "taker_buy_base": 5786.9, "taker_buy_quote": 417.61497 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 98456.6, "close_time": 1763881199999, "quote_volume": 7079.76003, "trades": 297, "taker_buy_base": 63906.5, "taker_buy_quote": 4591.65284 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0717, "high": 0.0719, "low": 0.071, "close": 0.0719, "volume": 508748.4, "close_time": 1763884799999, "quote_volume": 36311.11852, "trades": 358, "taker_buy_base": 285797.4, "taker_buy_quote": 20383.55299 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0718, "close": 0.0724, "volume": 186655.4, "close_time": 1763888399999, "quote_volume": 13457.61267, "trades": 149, "taker_buy_base": 101928.3, "taker_buy_quote": 7352.68105 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0722, "close": 0.0725, "volume": 260441.5, "close_time": 1763891999999, "quote_volume": 18880.60572, "trades": 211, "taker_buy_base": 125149.6, "taker_buy_quote": 9075.56977 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0722, "close": 0.0725, "volume": 1412223.0, "close_time": 1763895599999, "quote_volume": 102461.1137, "trades": 1010, "taker_buy_base": 660858.8, "taker_buy_quote": 48000.02072 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0726, "high": 0.073, "low": 0.0721, "close": 0.0728, "volume": 452086.3, "close_time": 1763899199999, "quote_volume": 32796.54766, "trades": 264, "taker_buy_base": 321987.4, "taker_buy_quote": 23349.17151 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0728, "close": 0.0728, "volume": 371097.0, "close_time": 1763902799999, "quote_volume": 27158.71385, "trades": 274, "taker_buy_base": 166686.0, "taker_buy_quote": 12203.78025 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0728, "high": 0.073, "low": 0.0725, "close": 0.073, "volume": 355192.2, "close_time": 1763906399999, "quote_volume": 25831.82191, "trades": 198, "taker_buy_base": 212508.8, "taker_buy_quote": 15454.64203 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.073, "high": 0.0733, "low": 0.0719, "close": 0.0721, "volume": 1017401.8, "close_time": 1763909999999, "quote_volume": 74107.57148, "trades": 427, "taker_buy_base": 627561.3, "taker_buy_quote": 45751.53205 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0721, "high": 0.0729, "low": 0.0718, "close": 0.0727, "volume": 209420.5, "close_time": 1763913599999, "quote_volume": 15160.68482, "trades": 119, "taker_buy_base": 106468.8, "taker_buy_quote": 7702.29351 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0727, "high": 0.073, "low": 0.0724, "close": 0.0724, "volume": 365019.5, "close_time": 1763917199999, "quote_volume": 26556.91912, "trades": 164, "taker_buy_base": 132549.1, "taker_buy_quote": 9640.14084 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 264460.2, "close_time": 1763920799999, "quote_volume": 19126.90628, "trades": 142, "taker_buy_base": 170567.0, "taker_buy_quote": 12338.76374 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0722, "close": 0.0723, "volume": 175027.9, "close_time": 1763924399999, "quote_volume": 12678.39587, "trades": 84, "taker_buy_base": 57422.3, "taker_buy_quote": 4160.53359 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0724, "close": 0.0729, "volume": 134052.1, "close_time": 1763927999999, "quote_volume": 9753.24649, "trades": 82, "taker_buy_base": 77829.2, "taker_buy_quote": 5654.77816 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0729, "high": 0.073, "low": 0.0727, "close": 0.0729, "volume": 315547.9, "close_time": 1763931599999, "quote_volume": 22989.73868, "trades": 125, "taker_buy_base": 106431.5, "taker_buy_quote": 7755.30558 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0726, "close": 0.0732, "volume": 181905.6, "close_time": 1763935199999, "quote_volume": 13243.28078, "trades": 96, "taker_buy_base": 68364.9, "taker_buy_quote": 4976.38911 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 233999.0, "close_time": 1763938799999, "quote_volume": 17071.3163, "trades": 76, "taker_buy_base": 167585.7, "taker_buy_quote": 12223.10137 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0722, "close": 0.0723, "volume": 141202.1, "close_time": 1763942399999, "quote_volume": 10251.37359, "trades": 53, "taker_buy_base": 45743.8, "taker_buy_quote": 3312.76985 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0716, "close": 0.072, "volume": 174685.0, "close_time": 1763945999999, "quote_volume": 12590.70866, "trades": 267, "taker_buy_base": 65584.6, "taker_buy_quote": 4723.5882 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.072, "high": 0.0723, "low": 0.0716, "close": 0.0723, "volume": 393410.8, "close_time": 1763949599999, "quote_volume": 28303.35511, "trades": 181, "taker_buy_base": 204504.7, "taker_buy_quote": 14715.35845 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0724, "high": 0.0731, "low": 0.0722, "close": 0.0727, "volume": 615498.0, "close_time": 1763953199999, "quote_volume": 44753.48281, "trades": 368, "taker_buy_base": 165251.4, "taker_buy_quote": 12012.52748 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0725, "close": 0.0727, "volume": 54885.7, "close_time": 1763956799999, "quote_volume": 3997.51269, "trades": 33, "taker_buy_base": 24403.2, "taker_buy_quote": 1776.38836 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0716, "close": 0.0723, "volume": 429186.7, "close_time": 1763960399999, "quote_volume": 30867.02217, "trades": 152, "taker_buy_base": 287490.2, "taker_buy_quote": 20681.32291 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0723, "high": 0.0733, "low": 0.0723, "close": 0.073, "volume": 232513.4, "close_time": 1763963999999, "quote_volume": 16968.10055, "trades": 89, "taker_buy_base": 47622.1, "taker_buy_quote": 3466.94954 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0723, "close": 0.0725, "volume": 132358.2, "close_time": 1763967599999, "quote_volume": 9584.69879, "trades": 69, "taker_buy_base": 87309.3, "taker_buy_quote": 6321.45674 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0722, "close": 0.0726, "volume": 18244.2, "close_time": 1763971199999, "quote_volume": 1320.91126, "trades": 28, "taker_buy_base": 6703.5, "taker_buy_quote": 486.2068 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0722, "high": 0.0724, "low": 0.072, "close": 0.0723, "volume": 65318.3, "close_time": 1763974799999, "quote_volume": 4715.52226, "trades": 56, "taker_buy_base": 28257.0, "taker_buy_quote": 2039.40362 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0712, "close": 0.0712, "volume": 347519.2, "close_time": 1763978399999, "quote_volume": 24865.25302, "trades": 140, "taker_buy_base": 205424.8, "taker_buy_quote": 14702.78414 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0713, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 112730.7, "close_time": 1763981999999, "quote_volume": 8058.30216, "trades": 62, "taker_buy_base": 58879.1, "taker_buy_quote": 4207.28866 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0716, "high": 0.0723, "low": 0.0715, "close": 0.0722, "volume": 126617.9, "close_time": 1763985599999, "quote_volume": 9111.51243, "trades": 60, "taker_buy_base": 54148.0, "taker_buy_quote": 3895.63735 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0718, "close": 0.0719, "volume": 154774.5, "close_time": 1763989199999, "quote_volume": 11154.01685, "trades": 58, "taker_buy_base": 55136.0, "taker_buy_quote": 3971.84944 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0719, "close": 0.0725, "volume": 42624.3, "close_time": 1763992799999, "quote_volume": 3085.74113, "trades": 45, "taker_buy_base": 17001.5, "taker_buy_quote": 1229.59576 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0713, "close": 0.0722, "volume": 648779.5, "close_time": 1763996399999, "quote_volume": 46892.74633, "trades": 312, "taker_buy_base": 211646.4, "taker_buy_quote": 15293.24142 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0723, "high": 0.073, "low": 0.072, "close": 0.0728, "volume": 186730.4, "close_time": 1763999999999, "quote_volume": 13532.59212, "trades": 104, "taker_buy_base": 55572.2, "taker_buy_quote": 4027.89494 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0728, "high": 0.0736, "low": 0.0728, "close": 0.0734, "volume": 185992.3, "close_time": 1764003599999, "quote_volume": 13611.11796, "trades": 103, "taker_buy_base": 94774.3, "taker_buy_quote": 6931.85897 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0735, "high": 0.0748, "low": 0.0734, "close": 0.0747, "volume": 270501.0, "close_time": 1764007199999, "quote_volume": 20075.67749, "trades": 145, "taker_buy_base": 89712.3, "taker_buy_quote": 6651.15266 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0747, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 99183.8, "close_time": 1764010799999, "quote_volume": 7415.02706, "trades": 73, "taker_buy_base": 51489.4, "taker_buy_quote": 3850.92712 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0748, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 158915.6, "close_time": 1764014399999, "quote_volume": 11904.59037, "trades": 73, "taker_buy_base": 84642.6, "taker_buy_quote": 6342.23873 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0748, "close": 0.0751, "volume": 37273.0, "close_time": 1764017999999, "quote_volume": 2793.70564, "trades": 42, "taker_buy_base": 18849.9, "taker_buy_quote": 1412.9328 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.075, "high": 0.0751, "low": 0.0746, "close": 0.0747, "volume": 129638.5, "close_time": 1764021599999, "quote_volume": 9681.99009, "trades": 82, "taker_buy_base": 46817.2, "taker_buy_quote": 3497.60528 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0748, "close": 0.0748, "volume": 81476.0, "close_time": 1764025199999, "quote_volume": 6113.12507, "trades": 36, "taker_buy_base": 33742.2, "taker_buy_quote": 2528.16087 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0744, "close": 0.0744, "volume": 34826.7, "close_time": 1764028799999, "quote_volume": 2600.06677, "trades": 32, "taker_buy_base": 16584.0, "taker_buy_quote": 1238.41349 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0744, "high": 0.0752, "low": 0.0744, "close": 0.0749, "volume": 136465.4, "close_time": 1764032399999, "quote_volume": 10218.55053, "trades": 68, "taker_buy_base": 47239.6, "taker_buy_quote": 3536.73364 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.0751, "volume": 229919.4, "close_time": 1764035999999, "quote_volume": 17229.79288, "trades": 127, "taker_buy_base": 124037.1, "taker_buy_quote": 9299.04578 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.075, "high": 0.0751, "low": 0.0744, "close": 0.0748, "volume": 131329.6, "close_time": 1764039599999, "quote_volume": 9794.13743, "trades": 53, "taker_buy_base": 56625.9, "taker_buy_quote": 4225.04652 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0744, "close": 0.0745, "volume": 108799.3, "close_time": 1764043199999, "quote_volume": 8112.62773, "trades": 49, "taker_buy_base": 34467.1, "taker_buy_quote": 2568.78695 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0745, "close": 0.0748, "volume": 172834.5, "close_time": 1764046799999, "quote_volume": 12906.98386, "trades": 131, "taker_buy_base": 140163.5, "taker_buy_quote": 10466.25997 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0746, "volume": 50027.9, "close_time": 1764050399999, "quote_volume": 3737.36741, "trades": 91, "taker_buy_base": 13518.4, "taker_buy_quote": 1010.46139 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0746, "high": 0.0746, "low": 0.074, "close": 0.0742, "volume": 232146.7, "close_time": 1764053999999, "quote_volume": 17247.13922, "trades": 220, "taker_buy_base": 115164.8, "taker_buy_quote": 8559.1283 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0741, "close": 0.0741, "volume": 92075.6, "close_time": 1764057599999, "quote_volume": 6849.55726, "trades": 153, "taker_buy_base": 39864.3, "taker_buy_quote": 2964.52961 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0739, "close": 0.0739, "volume": 306484.9, "close_time": 1764061199999, "quote_volume": 22730.07625, "trades": 216, "taker_buy_base": 83611.6, "taker_buy_quote": 6197.57857 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0738, "close": 0.0747, "volume": 219431.8, "close_time": 1764064799999, "quote_volume": 16286.36102, "trades": 116, "taker_buy_base": 115169.6, "taker_buy_quote": 8539.65026 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 179967.9, "close_time": 1764068399999, "quote_volume": 13440.50028, "trades": 56, "taker_buy_base": 52158.8, "taker_buy_quote": 3895.62979 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 140882.3, "close_time": 1764071999999, "quote_volume": 10482.16137, "trades": 63, "taker_buy_base": 75468.3, "taker_buy_quote": 5608.04853 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0745, "high": 0.0753, "low": 0.0744, "close": 0.0751, "volume": 227707.1, "close_time": 1764075599999, "quote_volume": 17099.68589, "trades": 92, "taker_buy_base": 87692.7, "taker_buy_quote": 6584.96985 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.075, "high": 0.0753, "low": 0.0745, "close": 0.0745, "volume": 119807.3, "close_time": 1764079199999, "quote_volume": 8976.77597, "trades": 51, "taker_buy_base": 63414.8, "taker_buy_quote": 4745.21058 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0746, "high": 0.0751, "low": 0.074, "close": 0.0747, "volume": 565094.7, "close_time": 1764082799999, "quote_volume": 42059.83637, "trades": 182, "taker_buy_base": 309569.1, "taker_buy_quote": 23024.96555 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0746, "high": 0.0751, "low": 0.074, "close": 0.0749, "volume": 764655.1, "close_time": 1764086399999, "quote_volume": 57032.12525, "trades": 288, "taker_buy_base": 366764.2, "taker_buy_quote": 27355.35225 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0749, "high": 0.0764, "low": 0.0748, "close": 0.0758, "volume": 319472.1, "close_time": 1764089999999, "quote_volume": 24240.36875, "trades": 186, "taker_buy_base": 151159.3, "taker_buy_quote": 11463.90458 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0757, "close": 0.076, "volume": 116652.0, "close_time": 1764093599999, "quote_volume": 8855.38867, "trades": 76, "taker_buy_base": 87276.2, "taker_buy_quote": 6621.23708 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.076, "high": 0.0762, "low": 0.0755, "close": 0.0755, "volume": 60247.3, "close_time": 1764097199999, "quote_volume": 4572.59858, "trades": 53, "taker_buy_base": 32349.9, "taker_buy_quote": 2457.163 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0746, "close": 0.0756, "volume": 155320.9, "close_time": 1764100799999, "quote_volume": 11686.55665, "trades": 89, "taker_buy_base": 107358.1, "taker_buy_quote": 8077.11419 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 118411.9, "close_time": 1764104399999, "quote_volume": 8970.82342, "trades": 100, "taker_buy_base": 65784.1, "taker_buy_quote": 4982.35121 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 29013.4, "close_time": 1764107999999, "quote_volume": 2207.78658, "trades": 31, "taker_buy_base": 16167.8, "taker_buy_quote": 1230.4428 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0753, "close": 0.0766, "volume": 151279.7, "close_time": 1764111599999, "quote_volume": 11456.43678, "trades": 83, "taker_buy_base": 93483.6, "taker_buy_quote": 7077.47836 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0765, "close": 0.0766, "volume": 338717.7, "close_time": 1764115199999, "quote_volume": 26097.90735, "trades": 126, "taker_buy_base": 155884.8, "taker_buy_quote": 12019.1119 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0761, "close": 0.0761, "volume": 166269.9, "close_time": 1764118799999, "quote_volume": 12688.40536, "trades": 74, "taker_buy_base": 32601.0, "taker_buy_quote": 2496.06079 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 150370.3, "close_time": 1764122399999, "quote_volume": 11454.87782, "trades": 47, "taker_buy_base": 134210.5, "taker_buy_quote": 10219.12267 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0761, "close": 0.0761, "volume": 49768.8, "close_time": 1764125999999, "quote_volume": 3788.77329, "trades": 35, "taker_buy_base": 25555.8, "taker_buy_quote": 1945.642 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0757, "close": 0.0757, "volume": 115067.7, "close_time": 1764129599999, "quote_volume": 8750.8641, "trades": 64, "taker_buy_base": 37457.5, "taker_buy_quote": 2853.51172 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0756, "close": 0.0757, "volume": 97422.4, "close_time": 1764133199999, "quote_volume": 7380.75837, "trades": 58, "taker_buy_base": 38946.7, "taker_buy_quote": 2950.15688 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0756, "high": 0.0762, "low": 0.0756, "close": 0.0762, "volume": 41910.1, "close_time": 1764136799999, "quote_volume": 3183.71008, "trades": 34, "taker_buy_base": 29478.1, "taker_buy_quote": 2240.17542 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0762, "volume": 71279.9, "close_time": 1764140399999, "quote_volume": 5418.89767, "trades": 36, "taker_buy_base": 22423.5, "taker_buy_quote": 1704.38856 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.0761, "volume": 85637.6, "close_time": 1764143999999, "quote_volume": 6510.63195, "trades": 86, "taker_buy_base": 31147.8, "taker_buy_quote": 2369.29483 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.076, "high": 0.076, "low": 0.0752, "close": 0.0752, "volume": 21639.9, "close_time": 1764147599999, "quote_volume": 1636.14705, "trades": 24, "taker_buy_base": 8479.5, "taker_buy_quote": 640.38937 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0746, "close": 0.0747, "volume": 287934.6, "close_time": 1764151199999, "quote_volume": 21576.29856, "trades": 142, "taker_buy_base": 101044.1, "taker_buy_quote": 7575.98068 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 211921.9, "close_time": 1764154799999, "quote_volume": 15840.8818, "trades": 131, "taker_buy_base": 48801.2, "taker_buy_quote": 3648.76765 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0741, "close": 0.0742, "volume": 33547.1, "close_time": 1764158399999, "quote_volume": 2492.78557, "trades": 37, "taker_buy_base": 18025.7, "taker_buy_quote": 1339.48412 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0737, "close": 0.074, "volume": 104613.0, "close_time": 1764161999999, "quote_volume": 7728.85696, "trades": 80, "taker_buy_base": 61321.8, "taker_buy_quote": 4530.04161 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0739, "high": 0.0747, "low": 0.0739, "close": 0.0747, "volume": 48598.3, "close_time": 1764165599999, "quote_volume": 3603.46326, "trades": 53, "taker_buy_base": 15809.4, "taker_buy_quote": 1174.57293 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0739, "close": 0.0739, "volume": 87143.2, "close_time": 1764169199999, "quote_volume": 6489.14109, "trades": 53, "taker_buy_base": 36360.7, "taker_buy_quote": 2710.94147 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.074, "high": 0.0745, "low": 0.0739, "close": 0.0741, "volume": 82362.9, "close_time": 1764172799999, "quote_volume": 6115.58572, "trades": 76, "taker_buy_base": 26550.7, "taker_buy_quote": 1973.14304 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0741, "high": 0.075, "low": 0.0741, "close": 0.0747, "volume": 47124.2, "close_time": 1764176399999, "quote_volume": 3519.41033, "trades": 53, "taker_buy_base": 15448.9, "taker_buy_quote": 1154.62878 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0747, "high": 0.0764, "low": 0.0746, "close": 0.0763, "volume": 164086.1, "close_time": 1764179999999, "quote_volume": 12448.50396, "trades": 93, "taker_buy_base": 106601.3, "taker_buy_quote": 8091.03132 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0761, "close": 0.0765, "volume": 279417.0, "close_time": 1764183599999, "quote_volume": 21367.55334, "trades": 136, "taker_buy_base": 157483.6, "taker_buy_quote": 12039.20403 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0766, "high": 0.0766, "low": 0.076, "close": 0.0762, "volume": 34020.8, "close_time": 1764187199999, "quote_volume": 2591.19413, "trades": 63, "taker_buy_base": 16258.0, "taker_buy_quote": 1237.67578 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 54131.1, "close_time": 1764190799999, "quote_volume": 4121.065, "trades": 136, "taker_buy_base": 12612.4, "taker_buy_quote": 960.37878 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0761, "close": 0.0764, "volume": 29051.6, "close_time": 1764194399999, "quote_volume": 2220.01883, "trades": 45, "taker_buy_base": 16134.5, "taker_buy_quote": 1232.09572 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0762, "close": 0.0762, "volume": 26190.4, "close_time": 1764197999999, "quote_volume": 2000.64862, "trades": 27, "taker_buy_base": 16379.8, "taker_buy_quote": 1252.03323 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 20187.5, "close_time": 1764201599999, "quote_volume": 1538.94768, "trades": 24, "taker_buy_base": 4209.5, "taker_buy_quote": 321.16212 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0761, "close": 0.0765, "volume": 100991.1, "close_time": 1764205199999, "quote_volume": 7701.17857, "trades": 71, "taker_buy_base": 60860.9, "taker_buy_quote": 4640.77938 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0764, "high": 0.0766, "low": 0.0761, "close": 0.0765, "volume": 92058.7, "close_time": 1764208799999, "quote_volume": 7032.507, "trades": 84, "taker_buy_base": 39452.0, "taker_buy_quote": 3013.90567 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0763, "close": 0.0763, "volume": 110706.5, "close_time": 1764212399999, "quote_volume": 8469.2631, "trades": 115, "taker_buy_base": 47491.0, "taker_buy_quote": 3633.24033 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0762, "high": 0.0766, "low": 0.076, "close": 0.076, "volume": 101020.3, "close_time": 1764215999999, "quote_volume": 7712.96626, "trades": 67, "taker_buy_base": 30426.2, "taker_buy_quote": 2321.06284 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0762, "volume": 189160.2, "close_time": 1764219599999, "quote_volume": 14436.79633, "trades": 86, "taker_buy_base": 76629.1, "taker_buy_quote": 5846.70685 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0758, "close": 0.0758, "volume": 45618.8, "close_time": 1764223199999, "quote_volume": 3471.88853, "trades": 34, "taker_buy_base": 21414.0, "taker_buy_quote": 1630.31514 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0759, "high": 0.076, "low": 0.0759, "close": 0.076, "volume": 28994.1, "close_time": 1764226799999, "quote_volume": 2202.96407, "trades": 24, "taker_buy_base": 18180.6, "taker_buy_quote": 1381.19544 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 50041.5, "close_time": 1764230399999, "quote_volume": 3804.83661, "trades": 40, "taker_buy_base": 18905.3, "taker_buy_quote": 1437.89868 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0757, "close": 0.0762, "volume": 274195.2, "close_time": 1764233999999, "quote_volume": 20859.19578, "trades": 181, "taker_buy_base": 121338.2, "taker_buy_quote": 9232.38658 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0762, "high": 0.077, "low": 0.0761, "close": 0.0766, "volume": 126193.2, "close_time": 1764237599999, "quote_volume": 9653.13106, "trades": 127, "taker_buy_base": 68537.0, "taker_buy_quote": 5239.88099 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0767, "high": 0.077, "low": 0.0765, "close": 0.0769, "volume": 42837.6, "close_time": 1764241199999, "quote_volume": 3288.30917, "trades": 47, "taker_buy_base": 27010.7, "taker_buy_quote": 2074.031 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0768, "close": 0.0771, "volume": 80530.9, "close_time": 1764244799999, "quote_volume": 6198.99296, "trades": 78, "taker_buy_base": 35956.4, "taker_buy_quote": 2768.24669 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.077, "high": 0.077, "low": 0.0763, "close": 0.0764, "volume": 262341.5, "close_time": 1764248399999, "quote_volume": 20089.38529, "trades": 127, "taker_buy_base": 183773.3, "taker_buy_quote": 14077.04859 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 130029.4, "close_time": 1764251999999, "quote_volume": 9951.54219, "trades": 97, "taker_buy_base": 56878.8, "taker_buy_quote": 4355.43344 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0765, "close": 0.077, "volume": 83503.5, "close_time": 1764255599999, "quote_volume": 6413.82225, "trades": 59, "taker_buy_base": 36790.4, "taker_buy_quote": 2822.01719 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0769, "close": 0.0775, "volume": 485710.8, "close_time": 1764259199999, "quote_volume": 37491.02351, "trades": 353, "taker_buy_base": 170189.4, "taker_buy_quote": 13142.67466 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0779, "volume": 98224.0, "close_time": 1764262799999, "quote_volume": 7644.3933, "trades": 86, "taker_buy_base": 24580.0, "taker_buy_quote": 1912.90584 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0779, "high": 0.078, "low": 0.0777, "close": 0.078, "volume": 135967.4, "close_time": 1764266399999, "quote_volume": 10586.71413, "trades": 79, "taker_buy_base": 67991.5, "taker_buy_quote": 5294.20657 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.078, "high": 0.0785, "low": 0.078, "close": 0.0783, "volume": 31073.5, "close_time": 1764269999999, "quote_volume": 2428.51735, "trades": 58, "taker_buy_base": 16439.2, "taker_buy_quote": 1285.754 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 44084.9, "close_time": 1764273599999, "quote_volume": 3447.531, "trades": 33, "taker_buy_base": 22953.3, "taker_buy_quote": 1795.38688 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 61363.6, "close_time": 1764277199999, "quote_volume": 4813.57058, "trades": 39, "taker_buy_base": 11908.3, "taker_buy_quote": 933.07575 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 169212.3, "close_time": 1764280799999, "quote_volume": 13307.19247, "trades": 84, "taker_buy_base": 119997.3, "taker_buy_quote": 9438.11353 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0786, "high": 0.0787, "low": 0.078, "close": 0.078, "volume": 146992.5, "close_time": 1764284399999, "quote_volume": 11537.21431, "trades": 185, "taker_buy_base": 73267.9, "taker_buy_quote": 5754.60153 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.078, "high": 0.0786, "low": 0.0779, "close": 0.0784, "volume": 125194.6, "close_time": 1764287999999, "quote_volume": 9788.3807, "trades": 89, "taker_buy_base": 69614.0, "taker_buy_quote": 5442.29472 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0785, "high": 0.079, "low": 0.0783, "close": 0.0783, "volume": 415807.5, "close_time": 1764291599999, "quote_volume": 32692.38923, "trades": 243, "taker_buy_base": 175338.4, "taker_buy_quote": 13790.74019 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0784, "high": 0.0787, "low": 0.078, "close": 0.0782, "volume": 321950.1, "close_time": 1764295199999, "quote_volume": 25221.68239, "trades": 197, "taker_buy_base": 227017.9, "taker_buy_quote": 17782.15534 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 570723.0, "close_time": 1764298799999, "quote_volume": 44525.88721, "trades": 220, "taker_buy_base": 381823.2, "taker_buy_quote": 29811.06146 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0781, "close": 0.0784, "volume": 204586.0, "close_time": 1764302399999, "quote_volume": 16021.82345, "trades": 117, "taker_buy_base": 172225.3, "taker_buy_quote": 13488.35933 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0784, "high": 0.0786, "low": 0.078, "close": 0.078, "volume": 94508.9, "close_time": 1764305999999, "quote_volume": 7404.9451, "trades": 72, "taker_buy_base": 31815.5, "taker_buy_quote": 2486.15459 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.078, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 233196.7, "close_time": 1764309599999, "quote_volume": 18155.3194, "trades": 96, "taker_buy_base": 150066.5, "taker_buy_quote": 11683.42551 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0772, "close": 0.0775, "volume": 390439.7, "close_time": 1764313199999, "quote_volume": 30309.03844, "trades": 175, "taker_buy_base": 168434.0, "taker_buy_quote": 13073.24158 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0772, "close": 0.0772, "volume": 561941.5, "close_time": 1764316799999, "quote_volume": 43668.5264, "trades": 347, "taker_buy_base": 217144.0, "taker_buy_quote": 16871.92818 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0772, "high": 0.0789, "low": 0.0772, "close": 0.0785, "volume": 303948.4, "close_time": 1764320399999, "quote_volume": 23777.50025, "trades": 186, "taker_buy_base": 124630.3, "taker_buy_quote": 9758.01034 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0782, "close": 0.0783, "volume": 142546.8, "close_time": 1764323999999, "quote_volume": 11176.51792, "trades": 100, "taker_buy_base": 72432.8, "taker_buy_quote": 5679.03478 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 78207.7, "close_time": 1764327599999, "quote_volume": 6112.93554, "trades": 108, "taker_buy_base": 31581.8, "taker_buy_quote": 2469.36115 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0774, "close": 0.0778, "volume": 143452.2, "close_time": 1764331199999, "quote_volume": 11148.82218, "trades": 90, "taker_buy_base": 56596.0, "taker_buy_quote": 4401.40062 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0778, "volume": 136565.3, "close_time": 1764334799999, "quote_volume": 10632.33296, "trades": 60, "taker_buy_base": 84661.7, "taker_buy_quote": 6593.94449 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0777, "high": 0.0787, "low": 0.0777, "close": 0.0785, "volume": 186743.1, "close_time": 1764338399999, "quote_volume": 14595.06639, "trades": 100, "taker_buy_base": 138138.2, "taker_buy_quote": 10785.23879 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0784, "high": 0.079, "low": 0.0783, "close": 0.0785, "volume": 380394.9, "close_time": 1764341999999, "quote_volume": 29935.61043, "trades": 174, "taker_buy_base": 249887.9, "taker_buy_quote": 19669.06715 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0785, "high": 0.079, "low": 0.0783, "close": 0.0785, "volume": 65824.9, "close_time": 1764345599999, "quote_volume": 5177.71279, "trades": 54, "taker_buy_base": 34847.2, "taker_buy_quote": 2737.78861 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0773, "close": 0.0774, "volume": 161806.2, "close_time": 1764349199999, "quote_volume": 12566.54386, "trades": 150, "taker_buy_base": 50210.0, "taker_buy_quote": 3906.08069 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0765, "close": 0.0767, "volume": 200175.7, "close_time": 1764352799999, "quote_volume": 15415.9977, "trades": 259, "taker_buy_base": 110201.9, "taker_buy_quote": 8485.89498 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0764, "close": 0.0771, "volume": 59870.4, "close_time": 1764356399999, "quote_volume": 4600.24031, "trades": 48, "taker_buy_base": 44598.1, "taker_buy_quote": 3430.17262 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 134406.5, "close_time": 1764359999999, "quote_volume": 10403.19815, "trades": 64, "taker_buy_base": 22306.5, "taker_buy_quote": 1724.89115 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0771, "high": 0.0774, "low": 0.077, "close": 0.0773, "volume": 23592.5, "close_time": 1764363599999, "quote_volume": 1822.49548, "trades": 23, "taker_buy_base": 7435.3, "taker_buy_quote": 574.43222 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0772, "close": 0.0773, "volume": 20784.3, "close_time": 1764367199999, "quote_volume": 1608.40654, "trades": 29, "taker_buy_base": 17181.6, "taker_buy_quote": 1329.76157 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0769, "close": 0.0773, "volume": 168040.8, "close_time": 1764370799999, "quote_volume": 12966.63601, "trades": 101, "taker_buy_base": 83987.3, "taker_buy_quote": 6479.46205 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 54650.3, "close_time": 1764374399999, "quote_volume": 4226.17019, "trades": 38, "taker_buy_base": 22103.8, "taker_buy_quote": 1710.08966 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0773, "high": 0.0774, "low": 0.077, "close": 0.0772, "volume": 327082.0, "close_time": 1764377999999, "quote_volume": 25264.65645, "trades": 177, "taker_buy_base": 87017.6, "taker_buy_quote": 6723.96029 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0771, "high": 0.078, "low": 0.0771, "close": 0.078, "volume": 149537.0, "close_time": 1764381599999, "quote_volume": 11607.7435, "trades": 85, "taker_buy_base": 100815.7, "taker_buy_quote": 7820.53638 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0778, "close": 0.0786, "volume": 702836.1, "close_time": 1764385199999, "quote_volume": 54943.23677, "trades": 362, "taker_buy_base": 375608.2, "taker_buy_quote": 29368.10587 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0783, "close": 0.0783, "volume": 52601.0, "close_time": 1764388799999, "quote_volume": 4133.99836, "trades": 36, "taker_buy_base": 12158.9, "taker_buy_quote": 955.89333 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0781, "close": 0.0787, "volume": 79597.3, "close_time": 1764392399999, "quote_volume": 6234.09248, "trades": 43, "taker_buy_base": 48857.6, "taker_buy_quote": 3828.5767 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0786, "high": 0.0791, "low": 0.0783, "close": 0.0789, "volume": 254755.5, "close_time": 1764395999999, "quote_volume": 20095.42341, "trades": 153, "taker_buy_base": 116071.8, "taker_buy_quote": 9153.85102 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0785, "close": 0.0789, "volume": 526947.9, "close_time": 1764399599999, "quote_volume": 41559.41342, "trades": 280, "taker_buy_base": 272122.8, "taker_buy_quote": 21445.60672 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0785, "close": 0.0787, "volume": 355522.4, "close_time": 1764403199999, "quote_volume": 28004.27413, "trades": 195, "taker_buy_base": 264324.3, "taker_buy_quote": 20822.0624 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0787, "close": 0.0788, "volume": 266129.0, "close_time": 1764406799999, "quote_volume": 21007.31364, "trades": 141, "taker_buy_base": 176456.3, "taker_buy_quote": 13931.41636 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0788, "close": 0.0789, "volume": 122013.2, "close_time": 1764410399999, "quote_volume": 9641.17073, "trades": 111, "taker_buy_base": 90875.4, "taker_buy_quote": 7182.80482 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0786, "close": 0.0796, "volume": 231073.2, "close_time": 1764413999999, "quote_volume": 18317.5266, "trades": 172, "taker_buy_base": 158961.7, "taker_buy_quote": 12597.14311 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0796, "high": 0.08, "low": 0.079, "close": 0.0797, "volume": 543779.6, "close_time": 1764417599999, "quote_volume": 43211.15655, "trades": 291, "taker_buy_base": 301036.7, "taker_buy_quote": 23931.56821 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0796, "close": 0.0797, "volume": 503152.6, "close_time": 1764421199999, "quote_volume": 40209.50093, "trades": 289, "taker_buy_base": 281113.5, "taker_buy_quote": 22471.12005 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0796, "high": 0.08, "low": 0.0793, "close": 0.0798, "volume": 895584.6, "close_time": 1764424799999, "quote_volume": 71358.62353, "trades": 391, "taker_buy_base": 362954.2, "taker_buy_quote": 28940.79579 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0798, "high": 0.08, "low": 0.0789, "close": 0.079, "volume": 1024987.4, "close_time": 1764428399999, "quote_volume": 81701.19208, "trades": 553, "taker_buy_base": 471342.3, "taker_buy_quote": 37560.60839 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0791, "high": 0.0794, "low": 0.079, "close": 0.0793, "volume": 808089.0, "close_time": 1764431999999, "quote_volume": 63912.51226, "trades": 477, "taker_buy_base": 501943.9, "taker_buy_quote": 39704.37597 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0789, "close": 0.0791, "volume": 53703.4, "close_time": 1764435599999, "quote_volume": 4250.23664, "trades": 74, "taker_buy_base": 25141.3, "taker_buy_quote": 1991.0506 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.079, "high": 0.079, "low": 0.078, "close": 0.0782, "volume": 331365.1, "close_time": 1764439199999, "quote_volume": 25985.02308, "trades": 140, "taker_buy_base": 126685.5, "taker_buy_quote": 9935.0007 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0777, "close": 0.0781, "volume": 347430.4, "close_time": 1764442799999, "quote_volume": 27121.61573, "trades": 285, "taker_buy_base": 148927.1, "taker_buy_quote": 11628.79187 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 97854.8, "close_time": 1764446399999, "quote_volume": 7647.07068, "trades": 59, "taker_buy_base": 45612.0, "taker_buy_quote": 3568.03805 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0777, "close": 0.0782, "volume": 296147.6, "close_time": 1764449999999, "quote_volume": 23067.58959, "trades": 171, "taker_buy_base": 159107.9, "taker_buy_quote": 12392.78572 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.078, "volume": 203687.2, "close_time": 1764453599999, "quote_volume": 15879.77964, "trades": 120, "taker_buy_base": 70704.4, "taker_buy_quote": 5512.9324 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.078, "high": 0.0782, "low": 0.0779, "close": 0.078, "volume": 91731.9, "close_time": 1764457199999, "quote_volume": 7158.17964, "trades": 58, "taker_buy_base": 44046.8, "taker_buy_quote": 3438.82827 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0782, "high": 0.0782, "low": 0.0779, "close": 0.0779, "volume": 209956.1, "close_time": 1764460799999, "quote_volume": 16385.32472, "trades": 150, "taker_buy_base": 37189.1, "taker_buy_quote": 2904.06675 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0777, "close": 0.0781, "volume": 540555.1, "close_time": 1764464399999, "quote_volume": 42244.67102, "trades": 357, "taker_buy_base": 202029.6, "taker_buy_quote": 15796.85968 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0781, "close": 0.0781, "volume": 453190.1, "close_time": 1764467999999, "quote_volume": 35462.73289, "trades": 157, "taker_buy_base": 90558.5, "taker_buy_quote": 7095.17022 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.078, "high": 0.0783, "low": 0.0777, "close": 0.078, "volume": 141600.4, "close_time": 1764471599999, "quote_volume": 11056.55861, "trades": 82, "taker_buy_base": 74118.6, "taker_buy_quote": 5791.69735 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0779, "high": 0.0779, "low": 0.077, "close": 0.0773, "volume": 377921.4, "close_time": 1764475199999, "quote_volume": 29184.30899, "trades": 166, "taker_buy_base": 131556.8, "taker_buy_quote": 10165.85372 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0771, "close": 0.0776, "volume": 930867.8, "close_time": 1764478799999, "quote_volume": 72114.68773, "trades": 417, "taker_buy_base": 500149.0, "taker_buy_quote": 38748.32952 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0775, "high": 0.0775, "low": 0.077, "close": 0.0773, "volume": 191616.0, "close_time": 1764482399999, "quote_volume": 14819.26369, "trades": 113, "taker_buy_base": 62215.7, "taker_buy_quote": 4813.071 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0771, "close": 0.0774, "volume": 73040.7, "close_time": 1764485999999, "quote_volume": 5651.76506, "trades": 58, "taker_buy_base": 44360.8, "taker_buy_quote": 3433.10909 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0773, "close": 0.0773, "volume": 76516.1, "close_time": 1764489599999, "quote_volume": 5922.20433, "trades": 45, "taker_buy_base": 12005.4, "taker_buy_quote": 929.24766 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.077, "close": 0.0773, "volume": 201987.0, "close_time": 1764493199999, "quote_volume": 15617.28599, "trades": 166, "taker_buy_base": 76979.1, "taker_buy_quote": 5955.52226 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 123527.3, "close_time": 1764496799999, "quote_volume": 9509.05056, "trades": 92, "taker_buy_base": 29731.9, "taker_buy_quote": 2288.77758 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0769, "high": 0.077, "low": 0.0767, "close": 0.0767, "volume": 119220.7, "close_time": 1764500399999, "quote_volume": 9165.3839, "trades": 68, "taker_buy_base": 49477.0, "taker_buy_quote": 3803.33898 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0767, "volume": 96380.5, "close_time": 1764503999999, "quote_volume": 7398.01627, "trades": 61, "taker_buy_base": 39164.9, "taker_buy_quote": 3006.83578 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0763, "close": 0.0769, "volume": 257759.9, "close_time": 1764507599999, "quote_volume": 19751.08366, "trades": 173, "taker_buy_base": 107465.8, "taker_buy_quote": 8238.40767 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 93039.2, "close_time": 1764511199999, "quote_volume": 7155.3087, "trades": 56, "taker_buy_base": 60107.0, "taker_buy_quote": 4621.91574 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0768, "volume": 169532.6, "close_time": 1764514799999, "quote_volume": 13015.27533, "trades": 101, "taker_buy_base": 126741.7, "taker_buy_quote": 9733.98303 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0768, "high": 0.077, "low": 0.0766, "close": 0.077, "volume": 59814.0, "close_time": 1764518399999, "quote_volume": 4593.7115, "trades": 44, "taker_buy_base": 47017.4, "taker_buy_quote": 3609.87845 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0769, "close": 0.0773, "volume": 29758.7, "close_time": 1764521999999, "quote_volume": 2297.16731, "trades": 32, "taker_buy_base": 7967.9, "taker_buy_quote": 615.34682 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0771, "close": 0.0773, "volume": 7987.9, "close_time": 1764525599999, "quote_volume": 616.28874, "trades": 14, "taker_buy_base": 3367.2, "taker_buy_quote": 259.80189 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0771, "close": 0.0772, "volume": 58940.5, "close_time": 1764529199999, "quote_volume": 4556.35898, "trades": 56, "taker_buy_base": 26583.3, "taker_buy_quote": 2057.76702 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0771, "close": 0.0772, "volume": 14689.7, "close_time": 1764532799999, "quote_volume": 1133.95462, "trades": 16, "taker_buy_base": 3262.0, "taker_buy_quote": 251.8264 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 21249.4, "close_time": 1764536399999, "quote_volume": 1643.15289, "trades": 24, "taker_buy_base": 13181.7, "taker_buy_quote": 1019.43754 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0771, "high": 0.0774, "low": 0.0771, "close": 0.0774, "volume": 25164.1, "close_time": 1764539999999, "quote_volume": 1944.36697, "trades": 20, "taker_buy_base": 21539.7, "taker_buy_quote": 1664.63329 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0777, "volume": 666940.7, "close_time": 1764543599999, "quote_volume": 51647.01911, "trades": 291, "taker_buy_base": 259338.6, "taker_buy_quote": 20086.66646 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0764, "close": 0.0765, "volume": 452031.4, "close_time": 1764547199999, "quote_volume": 34865.24971, "trades": 293, "taker_buy_base": 178755.7, "taker_buy_quote": 13792.91005 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0728, "close": 0.0728, "volume": 1810703.6, "close_time": 1764550799999, "quote_volume": 134899.59102, "trades": 1425, "taker_buy_base": 790089.7, "taker_buy_quote": 58760.49074 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0728, "high": 0.0737, "low": 0.0723, "close": 0.0732, "volume": 241096.0, "close_time": 1764554399999, "quote_volume": 17668.80971, "trades": 468, "taker_buy_base": 50834.6, "taker_buy_quote": 3723.78752 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0731, "high": 0.0736, "low": 0.0726, "close": 0.0728, "volume": 449026.6, "close_time": 1764557999999, "quote_volume": 32854.12624, "trades": 406, "taker_buy_base": 161379.1, "taker_buy_quote": 11813.09636 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0721, "close": 0.0725, "volume": 149424.6, "close_time": 1764561599999, "quote_volume": 10822.60148, "trades": 238, "taker_buy_base": 39927.2, "taker_buy_quote": 2894.11391 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0715, "close": 0.0717, "volume": 211896.6, "close_time": 1764565199999, "quote_volume": 15249.06193, "trades": 340, "taker_buy_base": 68062.0, "taker_buy_quote": 4891.7679 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0717, "high": 0.0723, "low": 0.0717, "close": 0.0723, "volume": 153149.9, "close_time": 1764568799999, "quote_volume": 11046.92667, "trades": 165, "taker_buy_base": 61584.3, "taker_buy_quote": 4442.78632 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 189972.5, "close_time": 1764572399999, "quote_volume": 13732.79694, "trades": 110, "taker_buy_base": 62367.6, "taker_buy_quote": 4506.82208 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0722, "high": 0.0726, "low": 0.072, "close": 0.0726, "volume": 117790.2, "close_time": 1764575999999, "quote_volume": 8511.02974, "trades": 97, "taker_buy_base": 77968.7, "taker_buy_quote": 5637.28927 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0725, "high": 0.0731, "low": 0.0724, "close": 0.073, "volume": 370977.9, "close_time": 1764579599999, "quote_volume": 26990.56335, "trades": 290, "taker_buy_base": 272375.2, "taker_buy_quote": 19819.18282 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0725, "close": 0.0725, "volume": 103418.6, "close_time": 1764583199999, "quote_volume": 7531.24291, "trades": 114, "taker_buy_base": 67590.4, "taker_buy_quote": 4922.39379 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0726, "close": 0.0726, "volume": 167034.3, "close_time": 1764586799999, "quote_volume": 12142.38919, "trades": 145, "taker_buy_base": 24669.5, "taker_buy_quote": 1793.90583 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 118313.6, "close_time": 1764590399999, "quote_volume": 8544.58911, "trades": 106, "taker_buy_base": 71441.6, "taker_buy_quote": 5158.23292 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0722, "high": 0.0722, "low": 0.0709, "close": 0.0717, "volume": 582775.0, "close_time": 1764593999999, "quote_volume": 41818.28154, "trades": 316, "taker_buy_base": 317193.5, "taker_buy_quote": 22745.19313 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0715, "close": 0.0716, "volume": 296603.2, "close_time": 1764597599999, "quote_volume": 21279.0752, "trades": 226, "taker_buy_base": 171470.9, "taker_buy_quote": 12302.43362 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0716, "high": 0.0726, "low": 0.0716, "close": 0.0721, "volume": 253039.8, "close_time": 1764601199999, "quote_volume": 18219.21368, "trades": 150, "taker_buy_base": 140788.8, "taker_buy_quote": 10122.48689 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0701, "close": 0.0711, "volume": 514193.1, "close_time": 1764604799999, "quote_volume": 36644.74793, "trades": 295, "taker_buy_base": 139159.3, "taker_buy_quote": 9903.70923 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0707, "close": 0.0711, "volume": 280199.9, "close_time": 1764608399999, "quote_volume": 19919.00677, "trades": 171, "taker_buy_base": 186009.1, "taker_buy_quote": 13222.2755 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0712, "volume": 79730.0, "close_time": 1764611999999, "quote_volume": 5699.26238, "trades": 68, "taker_buy_base": 21896.0, "taker_buy_quote": 1563.51402 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0711, "high": 0.0717, "low": 0.071, "close": 0.0715, "volume": 205809.8, "close_time": 1764615599999, "quote_volume": 14711.30159, "trades": 107, "taker_buy_base": 74650.3, "taker_buy_quote": 5330.21248 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0711, "close": 0.0714, "volume": 277511.3, "close_time": 1764619199999, "quote_volume": 19788.90727, "trades": 108, "taker_buy_base": 181702.3, "taker_buy_quote": 12957.59872 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0715, "close": 0.0721, "volume": 169418.9, "close_time": 1764622799999, "quote_volume": 12154.19692, "trades": 86, "taker_buy_base": 79183.1, "taker_buy_quote": 5682.83137 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.072, "high": 0.0727, "low": 0.0719, "close": 0.0726, "volume": 251913.9, "close_time": 1764626399999, "quote_volume": 18208.15423, "trades": 108, "taker_buy_base": 149312.1, "taker_buy_quote": 10790.1805 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0724, "close": 0.0731, "volume": 199899.6, "close_time": 1764629999999, "quote_volume": 14531.14165, "trades": 100, "taker_buy_base": 111879.1, "taker_buy_quote": 8138.34748 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0728, "high": 0.073, "low": 0.0728, "close": 0.0728, "volume": 83213.3, "close_time": 1764633599999, "quote_volume": 6059.54387, "trades": 44, "taker_buy_base": 31049.9, "taker_buy_quote": 2262.02807 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0722, "close": 0.0724, "volume": 168306.9, "close_time": 1764637199999, "quote_volume": 12229.22399, "trades": 148, "taker_buy_base": 67021.5, "taker_buy_quote": 4868.97321 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0723, "high": 0.073, "low": 0.0723, "close": 0.0726, "volume": 459688.1, "close_time": 1764640799999, "quote_volume": 33460.38345, "trades": 215, "taker_buy_base": 204202.9, "taker_buy_quote": 14855.32301 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0721, "close": 0.0721, "volume": 84865.9, "close_time": 1764644399999, "quote_volume": 6150.05455, "trades": 61, "taker_buy_base": 30504.1, "taker_buy_quote": 2212.2996 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.072, "high": 0.0723, "low": 0.0716, "close": 0.0722, "volume": 241276.4, "close_time": 1764647999999, "quote_volume": 17358.23333, "trades": 122, "taker_buy_base": 168887.9, "taker_buy_quote": 12157.86238 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0722, "high": 0.0724, "low": 0.072, "close": 0.072, "volume": 157863.1, "close_time": 1764651599999, "quote_volume": 11397.50444, "trades": 77, "taker_buy_base": 69826.1, "taker_buy_quote": 5043.95772 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0716, "close": 0.0717, "volume": 57886.9, "close_time": 1764655199999, "quote_volume": 4156.44588, "trades": 29, "taker_buy_base": 36178.4, "taker_buy_quote": 2596.422 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0716, "high": 0.072, "low": 0.0715, "close": 0.072, "volume": 24737.6, "close_time": 1764658799999, "quote_volume": 1773.02809, "trades": 32, "taker_buy_base": 16526.8, "taker_buy_quote": 1184.29976 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.072, "high": 0.0722, "low": 0.0719, "close": 0.0721, "volume": 58902.2, "close_time": 1764662399999, "quote_volume": 4247.9998, "trades": 29, "taker_buy_base": 8698.9, "taker_buy_quote": 626.8327 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.072, "high": 0.072, "low": 0.0715, "close": 0.0716, "volume": 81185.0, "close_time": 1764665999999, "quote_volume": 5818.60941, "trades": 61, "taker_buy_base": 35993.6, "taker_buy_quote": 2579.42432 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0716, "high": 0.0721, "low": 0.0716, "close": 0.0719, "volume": 299361.2, "close_time": 1764669599999, "quote_volume": 21539.01158, "trades": 108, "taker_buy_base": 143938.6, "taker_buy_quote": 10352.14103 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0721, "high": 0.0727, "low": 0.072, "close": 0.0726, "volume": 35278.4, "close_time": 1764673199999, "quote_volume": 2550.79484, "trades": 35, "taker_buy_base": 21267.4, "taker_buy_quote": 1536.28044 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0724, "close": 0.0729, "volume": 194095.4, "close_time": 1764676799999, "quote_volume": 14150.67019, "trades": 100, "taker_buy_base": 185325.0, "taker_buy_quote": 13512.67228 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0727, "volume": 53403.3, "close_time": 1764680399999, "quote_volume": 3885.1746, "trades": 32, "taker_buy_base": 35868.2, "taker_buy_quote": 2608.90616 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0727, "high": 0.0731, "low": 0.0725, "close": 0.073, "volume": 132035.3, "close_time": 1764683999999, "quote_volume": 9616.39958, "trades": 56, "taker_buy_base": 79643.8, "taker_buy_quote": 5801.59306 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0729, "high": 0.0748, "low": 0.0729, "close": 0.0748, "volume": 219462.6, "close_time": 1764687599999, "quote_volume": 16188.94101, "trades": 148, "taker_buy_base": 90231.8, "taker_buy_quote": 6677.14834 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.075, "high": 0.0773, "low": 0.0749, "close": 0.0771, "volume": 627355.6, "close_time": 1764691199999, "quote_volume": 47722.14693, "trades": 417, "taker_buy_base": 381006.3, "taker_buy_quote": 28949.78031 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.077, "high": 0.0774, "low": 0.0766, "close": 0.0767, "volume": 164752.2, "close_time": 1764694799999, "quote_volume": 12667.52372, "trades": 89, "taker_buy_base": 89583.4, "taker_buy_quote": 6883.42027 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0766, "close": 0.0768, "volume": 129159.1, "close_time": 1764698399999, "quote_volume": 9936.98817, "trades": 76, "taker_buy_base": 69593.2, "taker_buy_quote": 5353.1166 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0763, "close": 0.0765, "volume": 440741.8, "close_time": 1764701999999, "quote_volume": 33792.53194, "trades": 186, "taker_buy_base": 122158.8, "taker_buy_quote": 9360.28123 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0766, "close": 0.0766, "volume": 32445.0, "close_time": 1764705599999, "quote_volume": 2489.06479, "trades": 30, "taker_buy_base": 22466.6, "taker_buy_quote": 1723.39549 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0755, "close": 0.0757, "volume": 176153.4, "close_time": 1764709199999, "quote_volume": 13373.22113, "trades": 88, "taker_buy_base": 69007.0, "taker_buy_quote": 5233.96441 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0757, "high": 0.076, "low": 0.0757, "close": 0.076, "volume": 53433.8, "close_time": 1764712799999, "quote_volume": 4055.34051, "trades": 35, "taker_buy_base": 39873.0, "taker_buy_quote": 3026.28071 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.076, "high": 0.0763, "low": 0.076, "close": 0.0763, "volume": 212846.9, "close_time": 1764716399999, "quote_volume": 16205.90631, "trades": 87, "taker_buy_base": 100684.0, "taker_buy_quote": 7673.46378 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0758, "close": 0.0759, "volume": 81054.2, "close_time": 1764719999999, "quote_volume": 6166.34369, "trades": 87, "taker_buy_base": 18754.9, "taker_buy_quote": 1429.86381 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0755, "close": 0.076, "volume": 157859.3, "close_time": 1764723599999, "quote_volume": 11965.19785, "trades": 93, "taker_buy_base": 67996.5, "taker_buy_quote": 5151.26088 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.076, "high": 0.0765, "low": 0.076, "close": 0.0763, "volume": 217856.2, "close_time": 1764727199999, "quote_volume": 16597.41956, "trades": 95, "taker_buy_base": 98994.9, "taker_buy_quote": 7543.27329 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0762, "high": 0.0769, "low": 0.0762, "close": 0.0766, "volume": 256013.9, "close_time": 1764730799999, "quote_volume": 19603.23832, "trades": 122, "taker_buy_base": 94666.2, "taker_buy_quote": 7247.79142 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0762, "close": 0.0763, "volume": 143602.6, "close_time": 1764734399999, "quote_volume": 10971.76734, "trades": 54, "taker_buy_base": 35939.0, "taker_buy_quote": 2744.3914 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0761, "close": 0.077, "volume": 223227.4, "close_time": 1764737999999, "quote_volume": 17091.27736, "trades": 108, "taker_buy_base": 127514.9, "taker_buy_quote": 9763.08714 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.077, "volume": 58755.4, "close_time": 1764741599999, "quote_volume": 4531.13013, "trades": 45, "taker_buy_base": 16089.6, "taker_buy_quote": 1240.18627 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.077, "high": 0.0774, "low": 0.0768, "close": 0.077, "volume": 176115.4, "close_time": 1764745199999, "quote_volume": 13577.62278, "trades": 95, "taker_buy_base": 85645.7, "taker_buy_quote": 6603.17973 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.077, "high": 0.077, "low": 0.0768, "close": 0.0768, "volume": 144076.6, "close_time": 1764748799999, "quote_volume": 11073.96026, "trades": 68, "taker_buy_base": 70625.1, "taker_buy_quote": 5428.57288 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0769, "high": 0.077, "low": 0.0768, "close": 0.077, "volume": 58509.7, "close_time": 1764752399999, "quote_volume": 4500.67545, "trades": 51, "taker_buy_base": 16310.7, "taker_buy_quote": 1255.19257 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.077, "high": 0.077, "low": 0.0767, "close": 0.0769, "volume": 74230.9, "close_time": 1764755999999, "quote_volume": 5702.10677, "trades": 36, "taker_buy_base": 15540.7, "taker_buy_quote": 1194.9979 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0769, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 56228.5, "close_time": 1764759599999, "quote_volume": 4313.58061, "trades": 39, "taker_buy_base": 30234.7, "taker_buy_quote": 2318.85623 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0763, "close": 0.0768, "volume": 83731.3, "close_time": 1764763199999, "quote_volume": 6404.34325, "trades": 41, "taker_buy_base": 54513.9, "taker_buy_quote": 4171.73092 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 31625.1, "close_time": 1764766799999, "quote_volume": 2427.14572, "trades": 21, "taker_buy_base": 14099.6, "taker_buy_quote": 1081.52352 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0765, "close": 0.0766, "volume": 41411.5, "close_time": 1764770399999, "quote_volume": 3174.87678, "trades": 22, "taker_buy_base": 11750.0, "taker_buy_quote": 901.2402 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0751, "close": 0.0758, "volume": 806041.4, "close_time": 1764773999999, "quote_volume": 61172.82249, "trades": 371, "taker_buy_base": 434860.2, "taker_buy_quote": 32981.01523 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0757, "high": 0.0762, "low": 0.0754, "close": 0.0759, "volume": 451729.3, "close_time": 1764777599999, "quote_volume": 34232.94415, "trades": 204, "taker_buy_base": 165299.4, "taker_buy_quote": 12533.29607 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.076, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 108444.2, "close_time": 1764781199999, "quote_volume": 8235.42561, "trades": 52, "taker_buy_base": 35248.8, "taker_buy_quote": 2674.19951 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.076, "high": 0.0764, "low": 0.0758, "close": 0.0764, "volume": 225640.3, "close_time": 1764784799999, "quote_volume": 17179.30984, "trades": 120, "taker_buy_base": 91382.2, "taker_buy_quote": 6957.70872 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0765, "high": 0.0768, "low": 0.0763, "close": 0.0764, "volume": 74492.9, "close_time": 1764788399999, "quote_volume": 5701.84086, "trades": 42, "taker_buy_base": 30401.3, "taker_buy_quote": 2324.52382 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0763, "close": 0.0768, "volume": 100421.8, "close_time": 1764791999999, "quote_volume": 7698.32027, "trades": 56, "taker_buy_base": 44739.6, "taker_buy_quote": 3427.51434 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0766, "close": 0.077, "volume": 107600.3, "close_time": 1764795599999, "quote_volume": 8273.75382, "trades": 58, "taker_buy_base": 39746.1, "taker_buy_quote": 3057.79459 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.077, "high": 0.0775, "low": 0.0768, "close": 0.0775, "volume": 120506.0, "close_time": 1764799199999, "quote_volume": 9297.44363, "trades": 72, "taker_buy_base": 42263.5, "taker_buy_quote": 3262.2569 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0771, "close": 0.0776, "volume": 133675.1, "close_time": 1764802799999, "quote_volume": 10351.0173, "trades": 70, "taker_buy_base": 70718.9, "taker_buy_quote": 5479.73702 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0772, "close": 0.0772, "volume": 19827.8, "close_time": 1764806399999, "quote_volume": 1539.43686, "trades": 31, "taker_buy_base": 10625.1, "taker_buy_quote": 823.794 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0768, "close": 0.0771, "volume": 619667.8, "close_time": 1764809999999, "quote_volume": 47797.88592, "trades": 477, "taker_buy_base": 175806.1, "taker_buy_quote": 13582.15891 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0772, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 17507.5, "close_time": 1764813599999, "quote_volume": 1354.44062, "trades": 42, "taker_buy_base": 5478.8, "taker_buy_quote": 423.51013 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.077, "high": 0.0775, "low": 0.0769, "close": 0.0774, "volume": 39513.0, "close_time": 1764817199999, "quote_volume": 3054.70249, "trades": 47, "taker_buy_base": 27202.0, "taker_buy_quote": 2102.60196 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0771, "close": 0.0771, "volume": 11782.3, "close_time": 1764820799999, "quote_volume": 910.34165, "trades": 12, "taker_buy_base": 2347.9, "taker_buy_quote": 181.23571 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0768, "volume": 92319.0, "close_time": 1764824399999, "quote_volume": 7089.85201, "trades": 78, "taker_buy_base": 68264.0, "taker_buy_quote": 5241.04776 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0767, "close": 0.0769, "volume": 25706.3, "close_time": 1764827999999, "quote_volume": 1975.16653, "trades": 30, "taker_buy_base": 3683.6, "taker_buy_quote": 283.26884 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0768, "close": 0.0771, "volume": 15798.2, "close_time": 1764831599999, "quote_volume": 1217.17652, "trades": 21, "taker_buy_base": 4457.8, "taker_buy_quote": 343.64854 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0767, "close": 0.0768, "volume": 23628.4, "close_time": 1764835199999, "quote_volume": 1814.57909, "trades": 26, "taker_buy_base": 8021.6, "taker_buy_quote": 616.64399 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0767, "high": 0.077, "low": 0.0766, "close": 0.0766, "volume": 118388.6, "close_time": 1764838799999, "quote_volume": 9095.76596, "trades": 64, "taker_buy_base": 44540.2, "taker_buy_quote": 3422.21773 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0768, "high": 0.077, "low": 0.0768, "close": 0.0769, "volume": 111021.8, "close_time": 1764842399999, "quote_volume": 8534.44859, "trades": 65, "taker_buy_base": 58970.2, "taker_buy_quote": 4532.69149 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.077, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 37473.0, "close_time": 1764845999999, "quote_volume": 2886.27829, "trades": 27, "taker_buy_base": 4504.2, "taker_buy_quote": 346.85916 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.077, "high": 0.077, "low": 0.0766, "close": 0.0767, "volume": 27703.6, "close_time": 1764849599999, "quote_volume": 2127.75305, "trades": 43, "taker_buy_base": 17784.2, "taker_buy_quote": 1366.4696 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0763, "close": 0.0764, "volume": 38274.0, "close_time": 1764853199999, "quote_volume": 2929.08582, "trades": 36, "taker_buy_base": 11646.0, "taker_buy_quote": 892.70049 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0759, "close": 0.076, "volume": 119099.9, "close_time": 1764856799999, "quote_volume": 9076.98432, "trades": 55, "taker_buy_base": 62913.9, "taker_buy_quote": 4796.229 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.076, "high": 0.0763, "low": 0.0755, "close": 0.0755, "volume": 183731.9, "close_time": 1764860399999, "quote_volume": 13962.63826, "trades": 143, "taker_buy_base": 120024.3, "taker_buy_quote": 9123.756 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0755, "high": 0.0769, "low": 0.0755, "close": 0.0767, "volume": 133617.4, "close_time": 1764863999999, "quote_volume": 10193.77883, "trades": 105, "taker_buy_base": 109474.6, "taker_buy_quote": 8355.48875 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0759, "close": 0.0761, "volume": 64443.5, "close_time": 1764867599999, "quote_volume": 4928.16918, "trades": 71, "taker_buy_base": 17389.3, "taker_buy_quote": 1328.27056 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.076, "volume": 71466.2, "close_time": 1764871199999, "quote_volume": 5416.68626, "trades": 72, "taker_buy_base": 54286.9, "taker_buy_quote": 4114.32368 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.076, "high": 0.0762, "low": 0.0755, "close": 0.0757, "volume": 106388.1, "close_time": 1764874799999, "quote_volume": 8078.09243, "trades": 71, "taker_buy_base": 48247.9, "taker_buy_quote": 3664.944 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0745, "close": 0.0755, "volume": 412389.8, "close_time": 1764878399999, "quote_volume": 30844.22659, "trades": 265, "taker_buy_base": 271154.1, "taker_buy_quote": 20263.49464 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0753, "close": 0.0758, "volume": 119483.5, "close_time": 1764881999999, "quote_volume": 9027.36532, "trades": 95, "taker_buy_base": 73096.2, "taker_buy_quote": 5525.38564 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0758, "high": 0.076, "low": 0.0755, "close": 0.0756, "volume": 153794.4, "close_time": 1764885599999, "quote_volume": 11646.807, "trades": 104, "taker_buy_base": 130057.6, "taker_buy_quote": 9848.77207 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0755, "close": 0.0755, "volume": 73460.8, "close_time": 1764889199999, "quote_volume": 5555.85541, "trades": 50, "taker_buy_base": 50699.4, "taker_buy_quote": 3835.40831 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0755, "close": 0.0755, "volume": 28757.3, "close_time": 1764892799999, "quote_volume": 2173.35416, "trades": 29, "taker_buy_base": 3947.9, "taker_buy_quote": 298.45419 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0755, "high": 0.0759, "low": 0.0755, "close": 0.0756, "volume": 329057.0, "close_time": 1764896399999, "quote_volume": 24896.51874, "trades": 167, "taker_buy_base": 182683.6, "taker_buy_quote": 13817.66664 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.0758, "volume": 130344.8, "close_time": 1764899999999, "quote_volume": 9883.95612, "trades": 64, "taker_buy_base": 26361.0, "taker_buy_quote": 1999.74265 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0757, "close": 0.0763, "volume": 207536.9, "close_time": 1764903599999, "quote_volume": 15815.70163, "trades": 67, "taker_buy_base": 91761.6, "taker_buy_quote": 6987.68 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0759, "close": 0.0759, "volume": 74080.7, "close_time": 1764907199999, "quote_volume": 5632.49581, "trades": 36, "taker_buy_base": 22150.1, "taker_buy_quote": 1687.3133 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0759, "high": 0.076, "low": 0.0753, "close": 0.0755, "volume": 242563.4, "close_time": 1764910799999, "quote_volume": 18362.75258, "trades": 78, "taker_buy_base": 137389.7, "taker_buy_quote": 10400.25357 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0754, "close": 0.0757, "volume": 125242.7, "close_time": 1764914399999, "quote_volume": 9465.42065, "trades": 51, "taker_buy_base": 67463.7, "taker_buy_quote": 5103.82053 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0757, "high": 0.0769, "low": 0.0757, "close": 0.0762, "volume": 325254.3, "close_time": 1764917999999, "quote_volume": 24863.12026, "trades": 206, "taker_buy_base": 190049.2, "taker_buy_quote": 14539.53198 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0762, "high": 0.0771, "low": 0.0762, "close": 0.077, "volume": 348121.3, "close_time": 1764921599999, "quote_volume": 26721.81123, "trades": 205, "taker_buy_base": 131759.9, "taker_buy_quote": 10117.57611 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0765, "close": 0.0784, "volume": 1494354.8, "close_time": 1764925199999, "quote_volume": 116116.00234, "trades": 916, "taker_buy_base": 733604.3, "taker_buy_quote": 56924.35188 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0772, "close": 0.0774, "volume": 4363965.8, "close_time": 1764928799999, "quote_volume": 340813.30396, "trades": 1577, "taker_buy_base": 1961559.9, "taker_buy_quote": 153163.11629 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0774, "close": 0.0776, "volume": 655360.5, "close_time": 1764932399999, "quote_volume": 50931.59305, "trades": 242, "taker_buy_base": 456851.9, "taker_buy_quote": 35489.69072 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0775, "close": 0.0785, "volume": 506915.5, "close_time": 1764935999999, "quote_volume": 39599.34332, "trades": 366, "taker_buy_base": 268516.9, "taker_buy_quote": 20981.82963 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0771, "close": 0.0772, "volume": 422660.9, "close_time": 1764939599999, "quote_volume": 32911.74058, "trades": 267, "taker_buy_base": 144927.1, "taker_buy_quote": 11286.99914 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0753, "close": 0.0756, "volume": 345430.9, "close_time": 1764943199999, "quote_volume": 26332.93589, "trades": 319, "taker_buy_base": 158184.0, "taker_buy_quote": 12059.66133 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0756, "high": 0.0756, "low": 0.075, "close": 0.0752, "volume": 274131.2, "close_time": 1764946799999, "quote_volume": 20637.98738, "trades": 468, "taker_buy_base": 147459.3, "taker_buy_quote": 11099.49794 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0752, "high": 0.0768, "low": 0.0752, "close": 0.0757, "volume": 274489.4, "close_time": 1764950399999, "quote_volume": 20895.66743, "trades": 202, "taker_buy_base": 143033.9, "taker_buy_quote": 10871.60209 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0733, "close": 0.0738, "volume": 440316.5, "close_time": 1764953999999, "quote_volume": 32689.00379, "trades": 296, "taker_buy_base": 209364.6, "taker_buy_quote": 15509.25572 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0737, "high": 0.0741, "low": 0.0733, "close": 0.0738, "volume": 338365.2, "close_time": 1764957599999, "quote_volume": 24960.82111, "trades": 172, "taker_buy_base": 184695.4, "taker_buy_quote": 13636.36498 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0736, "high": 0.0744, "low": 0.073, "close": 0.0731, "volume": 236461.8, "close_time": 1764961199999, "quote_volume": 17408.06663, "trades": 115, "taker_buy_base": 107792.2, "taker_buy_quote": 7930.24969 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.073, "high": 0.0737, "low": 0.0727, "close": 0.0735, "volume": 505298.2, "close_time": 1764964799999, "quote_volume": 36916.37923, "trades": 234, "taker_buy_base": 285029.3, "taker_buy_quote": 20841.25617 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0735, "high": 0.0737, "low": 0.0732, "close": 0.0733, "volume": 83556.4, "close_time": 1764968399999, "quote_volume": 6138.6352, "trades": 49, "taker_buy_base": 33417.7, "taker_buy_quote": 2453.35002 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0734, "high": 0.074, "low": 0.0734, "close": 0.0736, "volume": 365762.7, "close_time": 1764971999999, "quote_volume": 26942.01938, "trades": 792, "taker_buy_base": 195851.7, "taker_buy_quote": 14432.20213 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0736, "high": 0.0742, "low": 0.0735, "close": 0.074, "volume": 114055.2, "close_time": 1764975599999, "quote_volume": 8425.45959, "trades": 110, "taker_buy_base": 25994.0, "taker_buy_quote": 1919.63081 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.074, "volume": 44267.4, "close_time": 1764979199999, "quote_volume": 3273.21956, "trades": 49, "taker_buy_base": 41693.1, "taker_buy_quote": 3083.20482 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0736, "close": 0.0737, "volume": 157796.9, "close_time": 1764982799999, "quote_volume": 11665.25764, "trades": 97, "taker_buy_base": 84301.1, "taker_buy_quote": 6235.45178 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0737, "close": 0.0741, "volume": 146935.5, "close_time": 1764986399999, "quote_volume": 10869.67316, "trades": 133, "taker_buy_base": 88168.1, "taker_buy_quote": 6523.72175 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0739, "close": 0.0741, "volume": 93309.1, "close_time": 1764989999999, "quote_volume": 6910.63185, "trades": 30, "taker_buy_base": 25636.8, "taker_buy_quote": 1900.00661 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0742, "close": 0.0744, "volume": 57998.8, "close_time": 1764993599999, "quote_volume": 4312.08855, "trades": 38, "taker_buy_base": 35354.1, "taker_buy_quote": 2627.48815 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0739, "close": 0.0741, "volume": 40965.7, "close_time": 1764997199999, "quote_volume": 3038.40707, "trades": 19, "taker_buy_base": 12278.3, "taker_buy_quote": 909.44608 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0741, "high": 0.0742, "low": 0.074, "close": 0.0741, "volume": 40964.6, "close_time": 1765000799999, "quote_volume": 3034.83049, "trades": 21, "taker_buy_base": 20566.7, "taker_buy_quote": 1524.02603 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.074, "high": 0.0747, "low": 0.074, "close": 0.0743, "volume": 385242.7, "close_time": 1765004399999, "quote_volume": 28676.77869, "trades": 263, "taker_buy_base": 145517.7, "taker_buy_quote": 10834.85107 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0741, "close": 0.0743, "volume": 210633.2, "close_time": 1765007999999, "quote_volume": 15661.35757, "trades": 90, "taker_buy_base": 88455.8, "taker_buy_quote": 6578.49323 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0733, "close": 0.0736, "volume": 549989.3, "close_time": 1765011599999, "quote_volume": 40508.78651, "trades": 251, "taker_buy_base": 94210.5, "taker_buy_quote": 6952.69602 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 21267.4, "close_time": 1765015199999, "quote_volume": 1569.18195, "trades": 17, "taker_buy_base": 10504.8, "taker_buy_quote": 775.05133 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0735, "close": 0.0736, "volume": 44013.7, "close_time": 1765018799999, "quote_volume": 3241.27179, "trades": 30, "taker_buy_base": 21718.9, "taker_buy_quote": 1599.39173 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0736, "high": 0.074, "low": 0.0736, "close": 0.074, "volume": 36442.2, "close_time": 1765022399999, "quote_volume": 2691.26549, "trades": 36, "taker_buy_base": 19904.0, "taker_buy_quote": 1469.98957 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0741, "close": 0.0741, "volume": 57752.2, "close_time": 1765025999999, "quote_volume": 4283.75896, "trades": 44, "taker_buy_base": 12980.7, "taker_buy_quote": 961.94572 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.074, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 15998.1, "close_time": 1765029599999, "quote_volume": 1186.60679, "trades": 13, "taker_buy_base": 3687.5, "taker_buy_quote": 273.65015 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0741, "close": 0.0745, "volume": 265474.5, "close_time": 1765033199999, "quote_volume": 19799.03809, "trades": 218, "taker_buy_base": 139208.4, "taker_buy_quote": 10381.68472 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0739, "close": 0.0744, "volume": 124112.5, "close_time": 1765036799999, "quote_volume": 9212.02478, "trades": 99, "taker_buy_base": 70890.8, "taker_buy_quote": 5259.7832 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0744, "close": 0.0744, "volume": 186306.4, "close_time": 1765040399999, "quote_volume": 13893.25702, "trades": 293, "taker_buy_base": 46529.0, "taker_buy_quote": 3470.57881 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0745, "volume": 262056.9, "close_time": 1765043999999, "quote_volume": 19518.61738, "trades": 395, "taker_buy_base": 60229.2, "taker_buy_quote": 4487.60188 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0743, "close": 0.0747, "volume": 792927.4, "close_time": 1765047599999, "quote_volume": 59076.03839, "trades": 746, "taker_buy_base": 318009.8, "taker_buy_quote": 23709.09841 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0747, "high": 0.0752, "low": 0.0744, "close": 0.0746, "volume": 593095.8, "close_time": 1765051199999, "quote_volume": 44381.80077, "trades": 445, "taker_buy_base": 273102.7, "taker_buy_quote": 20421.93047 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0746, "close": 0.0748, "volume": 33207.9, "close_time": 1765054799999, "quote_volume": 2479.38394, "trades": 44, "taker_buy_base": 22816.7, "taker_buy_quote": 1703.86702 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0746, "close": 0.0748, "volume": 355260.4, "close_time": 1765058399999, "quote_volume": 26683.23472, "trades": 462, "taker_buy_base": 101039.7, "taker_buy_quote": 7584.63911 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 361507.0, "close_time": 1765061999999, "quote_volume": 27109.14099, "trades": 234, "taker_buy_base": 275196.8, "taker_buy_quote": 20639.66759 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0745, "close": 0.075, "volume": 157727.9, "close_time": 1765065599999, "quote_volume": 11789.48515, "trades": 187, "taker_buy_base": 74130.1, "taker_buy_quote": 5541.3976 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.075, "high": 0.0753, "low": 0.0747, "close": 0.0752, "volume": 348931.0, "close_time": 1765069199999, "quote_volume": 26175.43893, "trades": 186, "taker_buy_base": 130787.0, "taker_buy_quote": 9812.10291 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 139679.4, "close_time": 1765072799999, "quote_volume": 10482.47133, "trades": 88, "taker_buy_base": 70918.2, "taker_buy_quote": 5321.9038 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0751, "high": 0.0755, "low": 0.0749, "close": 0.0755, "volume": 111485.0, "close_time": 1765076399999, "quote_volume": 8371.92281, "trades": 76, "taker_buy_base": 61962.6, "taker_buy_quote": 4653.45468 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0752, "close": 0.0753, "volume": 95541.1, "close_time": 1765079999999, "quote_volume": 7193.37461, "trades": 105, "taker_buy_base": 41342.4, "taker_buy_quote": 3113.42538 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0753, "high": 0.0755, "low": 0.075, "close": 0.075, "volume": 195581.6, "close_time": 1765083599999, "quote_volume": 14724.69147, "trades": 114, "taker_buy_base": 103765.4, "taker_buy_quote": 7816.13466 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0749, "close": 0.0751, "volume": 187445.6, "close_time": 1765087199999, "quote_volume": 14087.80433, "trades": 129, "taker_buy_base": 51317.4, "taker_buy_quote": 3857.01399 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0752, "close": 0.0754, "volume": 60327.3, "close_time": 1765090799999, "quote_volume": 4539.26909, "trades": 42, "taker_buy_base": 33477.4, "taker_buy_quote": 2518.96247 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0748, "close": 0.075, "volume": 354775.9, "close_time": 1765094399999, "quote_volume": 26611.24102, "trades": 268, "taker_buy_base": 163505.4, "taker_buy_quote": 12265.40618 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.075, "high": 0.075, "low": 0.074, "close": 0.074, "volume": 298867.6, "close_time": 1765097999999, "quote_volume": 22229.932, "trades": 147, "taker_buy_base": 93969.1, "taker_buy_quote": 6988.55736 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0737, "close": 0.0737, "volume": 90603.3, "close_time": 1765101599999, "quote_volume": 6711.43408, "trades": 64, "taker_buy_base": 19415.5, "taker_buy_quote": 1439.32564 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 52097.7, "close_time": 1765105199999, "quote_volume": 3848.00265, "trades": 41, "taker_buy_base": 32208.8, "taker_buy_quote": 2379.31258 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.074, "volume": 21267.9, "close_time": 1765108799999, "quote_volume": 1571.50873, "trades": 21, "taker_buy_base": 4121.4, "taker_buy_quote": 304.69758 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 94077.5, "close_time": 1765112399999, "quote_volume": 6962.84265, "trades": 46, "taker_buy_base": 57880.0, "taker_buy_quote": 4286.72438 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0733, "close": 0.0735, "volume": 243205.9, "close_time": 1765115999999, "quote_volume": 17926.45574, "trades": 116, "taker_buy_base": 91595.2, "taker_buy_quote": 6755.18681 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0718, "close": 0.0719, "volume": 943659.4, "close_time": 1765119599999, "quote_volume": 68293.27229, "trades": 466, "taker_buy_base": 494277.8, "taker_buy_quote": 35748.19246 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0718, "high": 0.0736, "low": 0.0718, "close": 0.0734, "volume": 748821.7, "close_time": 1765123199999, "quote_volume": 54867.93047, "trades": 416, "taker_buy_base": 245582.2, "taker_buy_quote": 17994.97773 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0725, "close": 0.0727, "volume": 266051.4, "close_time": 1765126799999, "quote_volume": 19414.63277, "trades": 127, "taker_buy_base": 82915.6, "taker_buy_quote": 6059.9655 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0729, "high": 0.074, "low": 0.0724, "close": 0.0738, "volume": 579781.5, "close_time": 1765130399999, "quote_volume": 42388.2597, "trades": 190, "taker_buy_base": 329541.0, "taker_buy_quote": 24032.98648 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0739, "close": 0.074, "volume": 114256.4, "close_time": 1765133999999, "quote_volume": 8465.87921, "trades": 56, "taker_buy_base": 40886.9, "taker_buy_quote": 3027.77875 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.074, "high": 0.0743, "low": 0.0739, "close": 0.0742, "volume": 164577.6, "close_time": 1765137599999, "quote_volume": 12194.87723, "trades": 67, "taker_buy_base": 109515.8, "taker_buy_quote": 8112.48775 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 41357.9, "close_time": 1765141199999, "quote_volume": 3072.9091, "trades": 22, "taker_buy_base": 23839.5, "taker_buy_quote": 1771.43309 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0728, "close": 0.0731, "volume": 119397.8, "close_time": 1765144799999, "quote_volume": 8741.78948, "trades": 47, "taker_buy_base": 85851.3, "taker_buy_quote": 6268.39231 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.073, "high": 0.0731, "low": 0.0715, "close": 0.0722, "volume": 292441.2, "close_time": 1765148399999, "quote_volume": 21192.60739, "trades": 138, "taker_buy_base": 116557.2, "taker_buy_quote": 8433.31831 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0722, "high": 0.0724, "low": 0.072, "close": 0.0723, "volume": 107475.9, "close_time": 1765151999999, "quote_volume": 7760.81141, "trades": 81, "taker_buy_base": 72151.6, "taker_buy_quote": 5209.10399 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0719, "close": 0.0719, "volume": 193828.5, "close_time": 1765155599999, "quote_volume": 13986.40531, "trades": 159, "taker_buy_base": 80438.7, "taker_buy_quote": 5805.61482 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0719, "high": 0.0732, "low": 0.0719, "close": 0.0727, "volume": 176319.5, "close_time": 1765159199999, "quote_volume": 12805.8632, "trades": 175, "taker_buy_base": 87922.6, "taker_buy_quote": 6377.25542 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 71605.1, "close_time": 1765162799999, "quote_volume": 5193.376, "trades": 54, "taker_buy_base": 41914.5, "taker_buy_quote": 3039.60245 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0726, "close": 0.0731, "volume": 62132.2, "close_time": 1765166399999, "quote_volume": 4532.75571, "trades": 39, "taker_buy_base": 23718.5, "taker_buy_quote": 1728.60134 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0731, "close": 0.0737, "volume": 77193.7, "close_time": 1765169999999, "quote_volume": 5674.80951, "trades": 107, "taker_buy_base": 24866.6, "taker_buy_quote": 1825.56105 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0735, "close": 0.0735, "volume": 29065.3, "close_time": 1765173599999, "quote_volume": 2138.93138, "trades": 50, "taker_buy_base": 6408.0, "taker_buy_quote": 471.6288 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0734, "high": 0.0738, "low": 0.0734, "close": 0.0737, "volume": 65066.5, "close_time": 1765177199999, "quote_volume": 4787.4788, "trades": 28, "taker_buy_base": 40329.4, "taker_buy_quote": 2967.28585 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0738, "volume": 57387.5, "close_time": 1765180799999, "quote_volume": 4223.83376, "trades": 28, "taker_buy_base": 30038.1, "taker_buy_quote": 2210.71722 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0736, "close": 0.0738, "volume": 28371.5, "close_time": 1765184399999, "quote_volume": 2092.92835, "trades": 16, "taker_buy_base": 13144.4, "taker_buy_quote": 970.05672 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0738, "close": 0.0744, "volume": 155747.5, "close_time": 1765187999999, "quote_volume": 11576.03119, "trades": 133, "taker_buy_base": 99117.1, "taker_buy_quote": 7365.44868 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0743, "close": 0.0746, "volume": 209829.7, "close_time": 1765191599999, "quote_volume": 15622.73506, "trades": 88, "taker_buy_base": 134926.8, "taker_buy_quote": 10045.98842 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0744, "high": 0.0745, "low": 0.074, "close": 0.0741, "volume": 40752.7, "close_time": 1765195199999, "quote_volume": 3030.21772, "trades": 25, "taker_buy_base": 30485.1, "taker_buy_quote": 2266.44495 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0742, "high": 0.0743, "low": 0.074, "close": 0.0743, "volume": 40010.5, "close_time": 1765198799999, "quote_volume": 2962.8207, "trades": 30, "taker_buy_base": 17408.9, "taker_buy_quote": 1289.15558 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0741, "close": 0.0743, "volume": 100061.1, "close_time": 1765202399999, "quote_volume": 7429.96176, "trades": 53, "taker_buy_base": 51795.6, "taker_buy_quote": 3845.11926 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0735, "close": 0.0736, "volume": 542939.4, "close_time": 1765205999999, "quote_volume": 40190.54887, "trades": 253, "taker_buy_base": 280218.5, "taker_buy_quote": 20725.7622 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0736, "high": 0.0737, "low": 0.0727, "close": 0.073, "volume": 299458.5, "close_time": 1765209599999, "quote_volume": 21877.45349, "trades": 212, "taker_buy_base": 140191.6, "taker_buy_quote": 10243.4306 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0728, "close": 0.0731, "volume": 370010.8, "close_time": 1765213199999, "quote_volume": 27105.93823, "trades": 343, "taker_buy_base": 232603.5, "taker_buy_quote": 17039.3559 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.073, "high": 0.0732, "low": 0.0724, "close": 0.0727, "volume": 403875.2, "close_time": 1765216799999, "quote_volume": 29432.46393, "trades": 288, "taker_buy_base": 286932.8, "taker_buy_quote": 20906.11161 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0728, "high": 0.0732, "low": 0.072, "close": 0.0721, "volume": 409707.0, "close_time": 1765220399999, "quote_volume": 29784.0535, "trades": 505, "taker_buy_base": 192508.0, "taker_buy_quote": 14013.01195 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0719, "volume": 209403.3, "close_time": 1765223999999, "quote_volume": 15105.28431, "trades": 154, "taker_buy_base": 161875.4, "taker_buy_quote": 11679.06568 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0719, "close": 0.0725, "volume": 322066.7, "close_time": 1765227599999, "quote_volume": 23278.48986, "trades": 358, "taker_buy_base": 218814.3, "taker_buy_quote": 15814.0047 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0726, "close": 0.0729, "volume": 65149.3, "close_time": 1765231199999, "quote_volume": 4739.60794, "trades": 123, "taker_buy_base": 17938.4, "taker_buy_quote": 1305.1491 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0724, "close": 0.0725, "volume": 122619.9, "close_time": 1765234799999, "quote_volume": 8916.42805, "trades": 156, "taker_buy_base": 37896.4, "taker_buy_quote": 2759.0122 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 67886.1, "close_time": 1765238399999, "quote_volume": 4918.65141, "trades": 64, "taker_buy_base": 26199.3, "taker_buy_quote": 1898.84568 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0721, "close": 0.0722, "volume": 45526.9, "close_time": 1765241999999, "quote_volume": 3293.64493, "trades": 90, "taker_buy_base": 19237.7, "taker_buy_quote": 1391.82774 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0722, "high": 0.0726, "low": 0.072, "close": 0.0721, "volume": 799140.9, "close_time": 1765245599999, "quote_volume": 57671.1769, "trades": 251, "taker_buy_base": 190811.5, "taker_buy_quote": 13797.90199 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0721, "close": 0.0721, "volume": 69536.6, "close_time": 1765249199999, "quote_volume": 5019.55248, "trades": 102, "taker_buy_base": 27825.3, "taker_buy_quote": 2007.71289 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0718, "close": 0.0725, "volume": 414309.9, "close_time": 1765252799999, "quote_volume": 29846.30761, "trades": 72, "taker_buy_base": 26595.4, "taker_buy_quote": 1919.79712 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0718, "close": 0.0719, "volume": 88732.4, "close_time": 1765256399999, "quote_volume": 6380.36602, "trades": 77, "taker_buy_base": 65605.5, "taker_buy_quote": 4718.48789 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0719, "high": 0.0722, "low": 0.0718, "close": 0.072, "volume": 69192.6, "close_time": 1765259999999, "quote_volume": 4984.3817, "trades": 32, "taker_buy_base": 60218.1, "taker_buy_quote": 4339.13783 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.072, "high": 0.0721, "low": 0.0718, "close": 0.0721, "volume": 63980.7, "close_time": 1765263599999, "quote_volume": 4609.35669, "trades": 67, "taker_buy_base": 59276.9, "taker_buy_quote": 4270.77321 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0721, "close": 0.0725, "volume": 29020.9, "close_time": 1765267199999, "quote_volume": 2097.97331, "trades": 36, "taker_buy_base": 24006.6, "taker_buy_quote": 1735.5525 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0723, "close": 0.0726, "volume": 96723.5, "close_time": 1765270799999, "quote_volume": 7002.63309, "trades": 61, "taker_buy_base": 64770.3, "taker_buy_quote": 4689.72897 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0724, "high": 0.0725, "low": 0.0721, "close": 0.0722, "volume": 107574.9, "close_time": 1765274399999, "quote_volume": 7771.61151, "trades": 50, "taker_buy_base": 53882.7, "taker_buy_quote": 3893.97567 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0719, "close": 0.0723, "volume": 236890.7, "close_time": 1765277999999, "quote_volume": 17073.33268, "trades": 117, "taker_buy_base": 165419.8, "taker_buy_quote": 11922.18323 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0723, "close": 0.0724, "volume": 41850.8, "close_time": 1765281599999, "quote_volume": 3031.17894, "trades": 33, "taker_buy_base": 24412.4, "taker_buy_quote": 1768.69025 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0724, "close": 0.0727, "volume": 88667.1, "close_time": 1765285199999, "quote_volume": 6438.48883, "trades": 50, "taker_buy_base": 26329.8, "taker_buy_quote": 1913.06223 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0723, "close": 0.0723, "volume": 44617.8, "close_time": 1765288799999, "quote_volume": 3241.94791, "trades": 18, "taker_buy_base": 5207.5, "taker_buy_quote": 377.3985 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0724, "high": 0.0727, "low": 0.0722, "close": 0.0724, "volume": 104259.2, "close_time": 1765292399999, "quote_volume": 7555.0297, "trades": 59, "taker_buy_base": 56175.7, "taker_buy_quote": 4070.87239 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0725, "high": 0.0745, "low": 0.0725, "close": 0.0745, "volume": 1402655.6, "close_time": 1765295999999, "quote_volume": 102513.13253, "trades": 421, "taker_buy_base": 998375.9, "taker_buy_quote": 73004.92361 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0746, "high": 0.0758, "low": 0.0746, "close": 0.0757, "volume": 1315621.4, "close_time": 1765299599999, "quote_volume": 98863.57949, "trades": 491, "taker_buy_base": 743434.9, "taker_buy_quote": 55853.50395 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0749, "close": 0.0752, "volume": 296444.5, "close_time": 1765303199999, "quote_volume": 22317.68297, "trades": 137, "taker_buy_base": 91549.7, "taker_buy_quote": 6896.59138 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0747, "close": 0.075, "volume": 312463.4, "close_time": 1765306799999, "quote_volume": 23442.57596, "trades": 165, "taker_buy_base": 145594.6, "taker_buy_quote": 10909.65086 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.075, "high": 0.0753, "low": 0.0748, "close": 0.0751, "volume": 542832.3, "close_time": 1765310399999, "quote_volume": 40736.03024, "trades": 223, "taker_buy_base": 113644.7, "taker_buy_quote": 8530.33179 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0742, "close": 0.0747, "volume": 167794.5, "close_time": 1765313999999, "quote_volume": 12537.50889, "trades": 105, "taker_buy_base": 110626.2, "taker_buy_quote": 8264.31069 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0748, "high": 0.0749, "low": 0.0738, "close": 0.0742, "volume": 54110.0, "close_time": 1765317599999, "quote_volume": 4031.17548, "trades": 76, "taker_buy_base": 35416.4, "taker_buy_quote": 2638.07479 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0743, "high": 0.0749, "low": 0.0743, "close": 0.0747, "volume": 36928.5, "close_time": 1765321199999, "quote_volume": 2759.88956, "trades": 154, "taker_buy_base": 1974.4, "taker_buy_quote": 147.07305 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0745, "close": 0.0745, "volume": 7483.5, "close_time": 1765324799999, "quote_volume": 558.1347, "trades": 13, "taker_buy_base": 4823.0, "taker_buy_quote": 359.7958 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0745, "high": 0.0747, "low": 0.074, "close": 0.0741, "volume": 116020.1, "close_time": 1765328399999, "quote_volume": 8614.31569, "trades": 141, "taker_buy_base": 84582.6, "taker_buy_quote": 6277.37718 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0741, "high": 0.0741, "low": 0.0739, "close": 0.0739, "volume": 60554.1, "close_time": 1765331999999, "quote_volume": 4479.70394, "trades": 80, "taker_buy_base": 11403.4, "taker_buy_quote": 843.8516 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0739, "high": 0.074, "low": 0.0735, "close": 0.0739, "volume": 209205.1, "close_time": 1765335599999, "quote_volume": 15403.7605, "trades": 128, "taker_buy_base": 104371.6, "taker_buy_quote": 7689.47095 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 8406.8, "close_time": 1765339199999, "quote_volume": 620.3729, "trades": 10, "taker_buy_base": 7694.5, "taker_buy_quote": 567.87639 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0737, "close": 0.0739, "volume": 24334.5, "close_time": 1765342799999, "quote_volume": 1797.45872, "trades": 77, "taker_buy_base": 5692.2, "taker_buy_quote": 420.40931 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0738, "high": 0.074, "low": 0.0737, "close": 0.0738, "volume": 33873.8, "close_time": 1765346399999, "quote_volume": 2499.86683, "trades": 89, "taker_buy_base": 17710.9, "taker_buy_quote": 1307.17842 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0734, "close": 0.0735, "volume": 93693.1, "close_time": 1765349999999, "quote_volume": 6894.53692, "trades": 255, "taker_buy_base": 22413.7, "taker_buy_quote": 1651.11116 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.0734, "volume": 36915.0, "close_time": 1765353599999, "quote_volume": 2705.0489, "trades": 44, "taker_buy_base": 30431.5, "taker_buy_quote": 2230.1741 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0733, "high": 0.0733, "low": 0.073, "close": 0.0731, "volume": 91059.9, "close_time": 1765357199999, "quote_volume": 6665.16079, "trades": 94, "taker_buy_base": 69276.3, "taker_buy_quote": 5071.56003 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0731, "high": 0.0735, "low": 0.0728, "close": 0.0733, "volume": 182167.1, "close_time": 1765360799999, "quote_volume": 13334.87418, "trades": 221, "taker_buy_base": 108471.6, "taker_buy_quote": 7946.39969 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0724, "close": 0.0726, "volume": 140245.6, "close_time": 1765364399999, "quote_volume": 10208.85417, "trades": 334, "taker_buy_base": 29399.5, "taker_buy_quote": 2142.20093 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0722, "close": 0.0724, "volume": 49024.9, "close_time": 1765367999999, "quote_volume": 3541.78569, "trades": 105, "taker_buy_base": 31024.3, "taker_buy_quote": 2241.63063 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0722, "close": 0.0726, "volume": 78920.6, "close_time": 1765371599999, "quote_volume": 5722.64399, "trades": 175, "taker_buy_base": 25509.6, "taker_buy_quote": 1850.3453 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0725, "close": 0.0725, "volume": 84921.8, "close_time": 1765375199999, "quote_volume": 6170.21508, "trades": 160, "taker_buy_base": 40878.9, "taker_buy_quote": 2973.0532 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0726, "high": 0.0729, "low": 0.0725, "close": 0.0726, "volume": 71989.8, "close_time": 1765378799999, "quote_volume": 5231.19361, "trades": 68, "taker_buy_base": 53708.6, "taker_buy_quote": 3903.35749 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0725, "close": 0.0727, "volume": 47564.9, "close_time": 1765382399999, "quote_volume": 3466.63847, "trades": 47, "taker_buy_base": 40420.5, "taker_buy_quote": 2947.41675 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0727, "high": 0.0734, "low": 0.0727, "close": 0.0733, "volume": 14878.0, "close_time": 1765385999999, "quote_volume": 1088.50313, "trades": 24, "taker_buy_base": 7711.3, "taker_buy_quote": 564.24476 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0732, "close": 0.0732, "volume": 62482.9, "close_time": 1765389599999, "quote_volume": 4589.2473, "trades": 50, "taker_buy_base": 34470.0, "taker_buy_quote": 2532.88987 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0729, "close": 0.0731, "volume": 924615.5, "close_time": 1765393199999, "quote_volume": 68216.73184, "trades": 335, "taker_buy_base": 732098.6, "taker_buy_quote": 54031.37648 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0732, "high": 0.0741, "low": 0.0726, "close": 0.0737, "volume": 966472.1, "close_time": 1765396799999, "quote_volume": 70713.76759, "trades": 738, "taker_buy_base": 348008.6, "taker_buy_quote": 25544.06752 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0732, "close": 0.0733, "volume": 661639.1, "close_time": 1765400399999, "quote_volume": 48984.40289, "trades": 526, "taker_buy_base": 418730.3, "taker_buy_quote": 31028.60475 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0729, "close": 0.0729, "volume": 291211.0, "close_time": 1765403999999, "quote_volume": 21287.6755, "trades": 375, "taker_buy_base": 195959.2, "taker_buy_quote": 14324.07114 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0726, "close": 0.0733, "volume": 954034.5, "close_time": 1765407599999, "quote_volume": 69503.00189, "trades": 985, "taker_buy_base": 697056.8, "taker_buy_quote": 50785.65076 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0729, "close": 0.0729, "volume": 58053.0, "close_time": 1765411199999, "quote_volume": 4245.53276, "trades": 71, "taker_buy_base": 42215.1, "taker_buy_quote": 3088.54609 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0729, "high": 0.0732, "low": 0.072, "close": 0.0722, "volume": 698486.4, "close_time": 1765414799999, "quote_volume": 50651.96574, "trades": 351, "taker_buy_base": 186808.5, "taker_buy_quote": 13556.37715 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0721, "high": 0.0722, "low": 0.0717, "close": 0.0719, "volume": 301672.6, "close_time": 1765418399999, "quote_volume": 21718.18046, "trades": 313, "taker_buy_base": 162233.7, "taker_buy_quote": 11682.03463 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0719, "high": 0.0719, "low": 0.071, "close": 0.0711, "volume": 126430.3, "close_time": 1765421999999, "quote_volume": 9033.80638, "trades": 105, "taker_buy_base": 78466.7, "taker_buy_quote": 5609.91906 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0705, "close": 0.0706, "volume": 452946.5, "close_time": 1765425599999, "quote_volume": 32101.9067, "trades": 306, "taker_buy_base": 296646.9, "taker_buy_quote": 21029.86003 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0706, "close": 0.0711, "volume": 227398.9, "close_time": 1765429199999, "quote_volume": 16125.11902, "trades": 120, "taker_buy_base": 80076.7, "taker_buy_quote": 5672.2534 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 42493.0, "close_time": 1765432799999, "quote_volume": 3017.38966, "trades": 35, "taker_buy_base": 20322.3, "taker_buy_quote": 1443.38307 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.071, "high": 0.071, "low": 0.0706, "close": 0.0708, "volume": 570739.0, "close_time": 1765436399999, "quote_volume": 40401.16431, "trades": 240, "taker_buy_base": 340251.6, "taker_buy_quote": 24089.70759 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0706, "volume": 36633.5, "close_time": 1765439999999, "quote_volume": 2591.96043, "trades": 66, "taker_buy_base": 21278.9, "taker_buy_quote": 1505.79558 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0702, "close": 0.0704, "volume": 104304.5, "close_time": 1765443599999, "quote_volume": 7338.34851, "trades": 76, "taker_buy_base": 44266.2, "taker_buy_quote": 3115.53293 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0705, "close": 0.0706, "volume": 31749.9, "close_time": 1765447199999, "quote_volume": 2239.63287, "trades": 22, "taker_buy_base": 18976.0, "taker_buy_quote": 1338.63175 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 14391.9, "close_time": 1765450799999, "quote_volume": 1013.30416, "trades": 26, "taker_buy_base": 11038.3, "taker_buy_quote": 777.37727 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0701, "volume": 467603.5, "close_time": 1765454399999, "quote_volume": 32920.10183, "trades": 404, "taker_buy_base": 109235.4, "taker_buy_quote": 7702.795 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0701, "high": 0.0705, "low": 0.07, "close": 0.0702, "volume": 354135.3, "close_time": 1765457999999, "quote_volume": 24880.59501, "trades": 321, "taker_buy_base": 156791.0, "taker_buy_quote": 11033.12633 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0701, "close": 0.0702, "volume": 102797.8, "close_time": 1765461599999, "quote_volume": 7222.22902, "trades": 74, "taker_buy_base": 63150.1, "taker_buy_quote": 4436.82306 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0703, "high": 0.0708, "low": 0.07, "close": 0.0705, "volume": 364935.9, "close_time": 1765465199999, "quote_volume": 25604.78868, "trades": 148, "taker_buy_base": 285365.9, "taker_buy_quote": 20019.22028 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0704, "high": 0.0712, "low": 0.0702, "close": 0.0702, "volume": 157457.3, "close_time": 1765468799999, "quote_volume": 11144.19705, "trades": 140, "taker_buy_base": 76449.0, "taker_buy_quote": 5408.31067 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0698, "close": 0.0703, "volume": 160399.8, "close_time": 1765472399999, "quote_volume": 11254.48911, "trades": 74, "taker_buy_base": 55491.4, "taker_buy_quote": 3897.80668 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0701, "volume": 153867.8, "close_time": 1765475999999, "quote_volume": 10807.16205, "trades": 87, "taker_buy_base": 52401.7, "taker_buy_quote": 3683.59204 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0702, "high": 0.0711, "low": 0.07, "close": 0.0703, "volume": 143184.3, "close_time": 1765479599999, "quote_volume": 10120.72116, "trades": 87, "taker_buy_base": 52146.4, "taker_buy_quote": 3688.41576 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0704, "high": 0.0707, "low": 0.07, "close": 0.07, "volume": 73755.5, "close_time": 1765483199999, "quote_volume": 5195.29014, "trades": 46, "taker_buy_base": 61508.1, "taker_buy_quote": 4331.90472 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0702, "high": 0.0708, "low": 0.0702, "close": 0.0708, "volume": 67699.6, "close_time": 1765486799999, "quote_volume": 4770.60401, "trades": 41, "taker_buy_base": 34271.1, "taker_buy_quote": 2415.48159 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0706, "high": 0.072, "low": 0.0706, "close": 0.0716, "volume": 356167.0, "close_time": 1765490399999, "quote_volume": 25392.50629, "trades": 145, "taker_buy_base": 236373.2, "taker_buy_quote": 16820.71786 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0718, "high": 0.0718, "low": 0.071, "close": 0.0713, "volume": 124160.9, "close_time": 1765493999999, "quote_volume": 8852.22325, "trades": 69, "taker_buy_base": 98899.1, "taker_buy_quote": 7048.25603 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0711, "close": 0.0712, "volume": 183075.3, "close_time": 1765497599999, "quote_volume": 13039.3498, "trades": 69, "taker_buy_base": 106798.7, "taker_buy_quote": 7604.1724 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0703, "close": 0.0703, "volume": 108651.0, "close_time": 1765501199999, "quote_volume": 7724.47207, "trades": 77, "taker_buy_base": 38113.3, "taker_buy_quote": 2708.42038 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0702, "close": 0.0707, "volume": 65997.4, "close_time": 1765504799999, "quote_volume": 4655.02347, "trades": 44, "taker_buy_base": 54618.2, "taker_buy_quote": 3850.93607 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0707, "high": 0.0713, "low": 0.0707, "close": 0.0711, "volume": 94621.2, "close_time": 1765508399999, "quote_volume": 6724.60333, "trades": 55, "taker_buy_base": 15534.8, "taker_buy_quote": 1103.85915 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0706, "close": 0.0708, "volume": 41307.8, "close_time": 1765511999999, "quote_volume": 2924.01121, "trades": 31, "taker_buy_base": 33131.5, "taker_buy_quote": 2345.93855 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 42540.4, "close_time": 1765515599999, "quote_volume": 3015.06309, "trades": 18, "taker_buy_base": 40632.3, "taker_buy_quote": 2880.14632 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0707, "close": 0.071, "volume": 73523.3, "close_time": 1765519199999, "quote_volume": 5210.68779, "trades": 33, "taker_buy_base": 6533.2, "taker_buy_quote": 463.04722 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 179244.9, "close_time": 1765522799999, "quote_volume": 12760.47536, "trades": 64, "taker_buy_base": 61837.9, "taker_buy_quote": 4403.83283 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0709, "close": 0.0709, "volume": 37568.5, "close_time": 1765526399999, "quote_volume": 2668.19845, "trades": 23, "taker_buy_base": 22848.7, "taker_buy_quote": 1622.33403 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.0709, "volume": 32603.5, "close_time": 1765529999999, "quote_volume": 2310.36244, "trades": 18, "taker_buy_base": 6875.6, "taker_buy_quote": 487.35363 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0712, "volume": 21798.5, "close_time": 1765533599999, "quote_volume": 1547.71869, "trades": 19, "taker_buy_base": 15987.5, "taker_buy_quote": 1134.54111 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0708, "close": 0.0708, "volume": 138291.0, "close_time": 1765537199999, "quote_volume": 9837.46868, "trades": 78, "taker_buy_base": 20401.2, "taker_buy_quote": 1452.0958 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 56974.9, "close_time": 1765540799999, "quote_volume": 4022.39037, "trades": 38, "taker_buy_base": 15545.7, "taker_buy_quote": 1098.85671 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0705, "close": 0.0711, "volume": 24807.2, "close_time": 1765544399999, "quote_volume": 1754.93696, "trades": 22, "taker_buy_base": 13700.0, "taker_buy_quote": 968.27771 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0706, "close": 0.0707, "volume": 86337.7, "close_time": 1765547999999, "quote_volume": 6113.11641, "trades": 44, "taker_buy_base": 60536.1, "taker_buy_quote": 4285.99754 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0704, "close": 0.0708, "volume": 146386.0, "close_time": 1765551599999, "quote_volume": 10374.16448, "trades": 79, "taker_buy_base": 92188.6, "taker_buy_quote": 6535.83685 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0686, "close": 0.0687, "volume": 514642.8, "close_time": 1765555199999, "quote_volume": 35846.4626, "trades": 275, "taker_buy_base": 241805.7, "taker_buy_quote": 16859.36853 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0682, "close": 0.0684, "volume": 256668.3, "close_time": 1765558799999, "quote_volume": 17620.68823, "trades": 152, "taker_buy_base": 177041.1, "taker_buy_quote": 12147.97983 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0686, "high": 0.0699, "low": 0.0686, "close": 0.0693, "volume": 471379.2, "close_time": 1765562399999, "quote_volume": 32685.50067, "trades": 180, "taker_buy_base": 226890.7, "taker_buy_quote": 15720.48662 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0693, "close": 0.0695, "volume": 209001.5, "close_time": 1765565999999, "quote_volume": 14538.67383, "trades": 79, "taker_buy_base": 98565.2, "taker_buy_quote": 6854.2665 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0695, "high": 0.0696, "low": 0.0691, "close": 0.0692, "volume": 76449.1, "close_time": 1765569599999, "quote_volume": 5297.65098, "trades": 38, "taker_buy_base": 55583.6, "taker_buy_quote": 3851.9139 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 64026.7, "close_time": 1765573199999, "quote_volume": 4442.99154, "trades": 39, "taker_buy_base": 24175.1, "taker_buy_quote": 1677.20484 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0694, "close": 0.0694, "volume": 167280.9, "close_time": 1765576799999, "quote_volume": 11619.99856, "trades": 100, "taker_buy_base": 28236.9, "taker_buy_quote": 1962.91809 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0695, "close": 0.0699, "volume": 134179.2, "close_time": 1765580399999, "quote_volume": 9347.19788, "trades": 44, "taker_buy_base": 67970.6, "taker_buy_quote": 4739.01194 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0698, "close": 0.0698, "volume": 5133.9, "close_time": 1765583999999, "quote_volume": 358.48098, "trades": 8, "taker_buy_base": 1347.6, "taker_buy_quote": 94.19724 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0699, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 90145.8, "close_time": 1765587599999, "quote_volume": 6296.52316, "trades": 37, "taker_buy_base": 11081.4, "taker_buy_quote": 774.64304 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0699, "close": 0.07, "volume": 148181.8, "close_time": 1765591199999, "quote_volume": 10387.90098, "trades": 61, "taker_buy_base": 100811.4, "taker_buy_quote": 7067.20035 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0701, "high": 0.0702, "low": 0.07, "close": 0.0701, "volume": 21136.0, "close_time": 1765594799999, "quote_volume": 1481.89678, "trades": 18, "taker_buy_base": 8973.8, "taker_buy_quote": 629.36076 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 46385.7, "close_time": 1765598399999, "quote_volume": 3262.31088, "trades": 28, "taker_buy_base": 30908.6, "taker_buy_quote": 2173.34664 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0705, "high": 0.071, "low": 0.0704, "close": 0.0709, "volume": 199992.4, "close_time": 1765601999999, "quote_volume": 14142.3269, "trades": 109, "taker_buy_base": 101709.1, "taker_buy_quote": 7198.15526 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.071, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 174704.7, "close_time": 1765605599999, "quote_volume": 12376.69077, "trades": 84, "taker_buy_base": 37269.1, "taker_buy_quote": 2643.91761 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 48265.7, "close_time": 1765609199999, "quote_volume": 3401.39158, "trades": 20, "taker_buy_base": 9180.9, "taker_buy_quote": 647.49654 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 25574.9, "close_time": 1765612799999, "quote_volume": 1805.82875, "trades": 25, "taker_buy_base": 19794.7, "taker_buy_quote": 1397.88772 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.0707, "volume": 95513.5, "close_time": 1765616399999, "quote_volume": 6766.83525, "trades": 35, "taker_buy_base": 23324.3, "taker_buy_quote": 1654.0874 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0705, "close": 0.0707, "volume": 41337.2, "close_time": 1765619999999, "quote_volume": 2924.11507, "trades": 22, "taker_buy_base": 27075.8, "taker_buy_quote": 1915.17916 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.0706, "volume": 47618.9, "close_time": 1765623599999, "quote_volume": 3373.37354, "trades": 30, "taker_buy_base": 10166.9, "taker_buy_quote": 720.20048 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0707, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 31742.5, "close_time": 1765627199999, "quote_volume": 2242.13893, "trades": 18, "taker_buy_base": 13424.4, "taker_buy_quote": 948.32762 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0705, "close": 0.0708, "volume": 57014.2, "close_time": 1765630799999, "quote_volume": 4030.5752, "trades": 35, "taker_buy_base": 36940.8, "taker_buy_quote": 2610.64488 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0707, "close": 0.0708, "volume": 20501.9, "close_time": 1765634399999, "quote_volume": 1453.21259, "trades": 22, "taker_buy_base": 4750.5, "taker_buy_quote": 336.81045 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0706, "close": 0.0707, "volume": 55689.4, "close_time": 1765637999999, "quote_volume": 3936.63012, "trades": 27, "taker_buy_base": 10101.0, "taker_buy_quote": 714.44725 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0708, "close": 0.0708, "volume": 10342.2, "close_time": 1765641599999, "quote_volume": 732.68832, "trades": 9, "taker_buy_base": 8552.2, "taker_buy_quote": 605.95632 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0708, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 8267.1, "close_time": 1765645199999, "quote_volume": 585.83774, "trades": 8, "taker_buy_base": 6603.1, "taker_buy_quote": 467.86014 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.071, "high": 0.071, "low": 0.0708, "close": 0.071, "volume": 28834.8, "close_time": 1765648799999, "quote_volume": 2044.88069, "trades": 50, "taker_buy_base": 16858.6, "taker_buy_quote": 1195.92422 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 40292.3, "close_time": 1765652399999, "quote_volume": 2864.68908, "trades": 14, "taker_buy_base": 10125.0, "taker_buy_quote": 719.8875 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 8337.2, "close_time": 1765655999999, "quote_volume": 592.34336, "trades": 13, "taker_buy_base": 4021.6, "taker_buy_quote": 285.93576 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.071, "close": 0.0711, "volume": 2875.9, "close_time": 1765659599999, "quote_volume": 204.33612, "trades": 15, "taker_buy_base": 1919.3, "taker_buy_quote": 136.41752 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0704, "close": 0.0709, "volume": 235512.2, "close_time": 1765663199999, "quote_volume": 16642.50094, "trades": 59, "taker_buy_base": 122347.3, "taker_buy_quote": 8648.26863 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0705, "close": 0.0706, "volume": 55335.1, "close_time": 1765666799999, "quote_volume": 3911.3282, "trades": 23, "taker_buy_base": 33542.0, "taker_buy_quote": 2373.09752 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0706, "close": 0.0708, "volume": 7100.4, "close_time": 1765670399999, "quote_volume": 502.05728, "trades": 21, "taker_buy_base": 2695.5, "taker_buy_quote": 190.66185 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 45180.2, "close_time": 1765673999999, "quote_volume": 3200.62417, "trades": 36, "taker_buy_base": 33563.1, "taker_buy_quote": 2378.42383 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 13474.1, "close_time": 1765677599999, "quote_volume": 952.36493, "trades": 28, "taker_buy_base": 10258.0, "taker_buy_quote": 724.81839 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 9123.0, "close_time": 1765681199999, "quote_volume": 646.21096, "trades": 17, "taker_buy_base": 8023.9, "taker_buy_quote": 568.41459 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0706, "close": 0.0707, "volume": 9997.1, "close_time": 1765684799999, "quote_volume": 706.83837, "trades": 16, "taker_buy_base": 2830.4, "taker_buy_quote": 200.37284 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 59669.8, "close_time": 1765688399999, "quote_volume": 4199.76606, "trades": 74, "taker_buy_base": 39796.7, "taker_buy_quote": 2801.0371 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0703, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 112364.8, "close_time": 1765691999999, "quote_volume": 7890.75911, "trades": 69, "taker_buy_base": 93848.8, "taker_buy_quote": 6591.12397 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0702, "close": 0.0702, "volume": 50598.4, "close_time": 1765695599999, "quote_volume": 3558.49145, "trades": 27, "taker_buy_base": 41180.4, "taker_buy_quote": 2895.83589 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0701, "close": 0.0701, "volume": 3115.9, "close_time": 1765699199999, "quote_volume": 218.55618, "trades": 5, "taker_buy_base": 3055.2, "taker_buy_quote": 214.29504 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0698, "close": 0.07, "volume": 5289.6, "close_time": 1765702799999, "quote_volume": 369.98669, "trades": 10, "taker_buy_base": 2961.8, "taker_buy_quote": 207.15311 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0699, "close": 0.07, "volume": 274213.5, "close_time": 1765706399999, "quote_volume": 19243.73135, "trades": 66, "taker_buy_base": 88112.2, "taker_buy_quote": 6184.78252 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.07, "high": 0.07, "low": 0.0697, "close": 0.07, "volume": 61185.2, "close_time": 1765709999999, "quote_volume": 4277.78898, "trades": 96, "taker_buy_base": 34142.9, "taker_buy_quote": 2387.4911 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0699, "high": 0.07, "low": 0.0692, "close": 0.0696, "volume": 121219.0, "close_time": 1765713599999, "quote_volume": 8462.6696, "trades": 81, "taker_buy_base": 69641.3, "taker_buy_quote": 4866.98671 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0695, "close": 0.0699, "volume": 74140.8, "close_time": 1765717199999, "quote_volume": 5166.81103, "trades": 66, "taker_buy_base": 42391.4, "taker_buy_quote": 2953.70482 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0697, "volume": 22842.7, "close_time": 1765720799999, "quote_volume": 1590.24058, "trades": 35, "taker_buy_base": 11760.8, "taker_buy_quote": 819.1335 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0692, "close": 0.0694, "volume": 129379.4, "close_time": 1765724399999, "quote_volume": 8985.97622, "trades": 79, "taker_buy_base": 99564.9, "taker_buy_quote": 6912.87354 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 64885.8, "close_time": 1765727999999, "quote_volume": 4506.81842, "trades": 57, "taker_buy_base": 41605.9, "taker_buy_quote": 2889.45106 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0691, "close": 0.0692, "volume": 50824.6, "close_time": 1765731599999, "quote_volume": 3517.5141, "trades": 35, "taker_buy_base": 17736.6, "taker_buy_quote": 1226.18431 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0687, "close": 0.0688, "volume": 57449.5, "close_time": 1765735199999, "quote_volume": 3960.76581, "trades": 48, "taker_buy_base": 36585.5, "taker_buy_quote": 2520.347 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.069, "high": 0.069, "low": 0.0688, "close": 0.069, "volume": 31371.7, "close_time": 1765738799999, "quote_volume": 2160.10778, "trades": 22, "taker_buy_base": 17280.8, "taker_buy_quote": 1189.86238 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.069, "high": 0.0691, "low": 0.0686, "close": 0.0688, "volume": 26949.4, "close_time": 1765742399999, "quote_volume": 1854.51674, "trades": 19, "taker_buy_base": 14937.3, "taker_buy_quote": 1027.87926 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0687, "close": 0.0689, "volume": 156572.3, "close_time": 1765745999999, "quote_volume": 10817.40384, "trades": 66, "taker_buy_base": 73815.9, "taker_buy_quote": 5092.41621 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0688, "high": 0.069, "low": 0.0686, "close": 0.0687, "volume": 81615.9, "close_time": 1765749599999, "quote_volume": 5607.68308, "trades": 45, "taker_buy_base": 69961.6, "taker_buy_quote": 4807.38053 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0689, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 189647.5, "close_time": 1765753199999, "quote_volume": 13046.16877, "trades": 85, "taker_buy_base": 145158.6, "taker_buy_quote": 9986.68213 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0691, "high": 0.0692, "low": 0.068, "close": 0.0683, "volume": 320662.3, "close_time": 1765756799999, "quote_volume": 22037.01337, "trades": 124, "taker_buy_base": 104014.1, "taker_buy_quote": 7152.24706 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0684, "close": 0.0688, "volume": 47708.1, "close_time": 1765760399999, "quote_volume": 3274.72845, "trades": 40, "taker_buy_base": 30121.2, "taker_buy_quote": 2067.90357 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0689, "high": 0.0696, "low": 0.0688, "close": 0.0693, "volume": 47421.0, "close_time": 1765763999999, "quote_volume": 3277.36437, "trades": 54, "taker_buy_base": 31571.4, "taker_buy_quote": 2182.10213 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0693, "high": 0.07, "low": 0.0693, "close": 0.0693, "volume": 60034.5, "close_time": 1765767599999, "quote_volume": 4182.07406, "trades": 76, "taker_buy_base": 34363.0, "taker_buy_quote": 2393.89514 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 29163.4, "close_time": 1765771199999, "quote_volume": 2020.71625, "trades": 25, "taker_buy_base": 23744.7, "taker_buy_quote": 1645.5265 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0692, "high": 0.0694, "low": 0.0691, "close": 0.0692, "volume": 55647.8, "close_time": 1765774799999, "quote_volume": 3850.71185, "trades": 39, "taker_buy_base": 31943.3, "taker_buy_quote": 2210.82222 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0692, "close": 0.0692, "volume": 20851.2, "close_time": 1765778399999, "quote_volume": 1446.43002, "trades": 19, "taker_buy_base": 18105.4, "taker_buy_quote": 1256.05394 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0694, "close": 0.0694, "volume": 17875.3, "close_time": 1765781999999, "quote_volume": 1244.05248, "trades": 22, "taker_buy_base": 15424.0, "taker_buy_quote": 1073.78484 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0693, "high": 0.0693, "low": 0.0689, "close": 0.0691, "volume": 108420.7, "close_time": 1765785599999, "quote_volume": 7485.23493, "trades": 58, "taker_buy_base": 92148.5, "taker_buy_quote": 6362.3254 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0688, "close": 0.0689, "volume": 70577.0, "close_time": 1765789199999, "quote_volume": 4875.61713, "trades": 49, "taker_buy_base": 38085.1, "taker_buy_quote": 2631.93413 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0689, "high": 0.069, "low": 0.0687, "close": 0.0689, "volume": 39021.1, "close_time": 1765792799999, "quote_volume": 2687.33613, "trades": 29, "taker_buy_base": 10857.2, "taker_buy_quote": 748.16844 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0688, "high": 0.069, "low": 0.0686, "close": 0.0686, "volume": 93856.6, "close_time": 1765796399999, "quote_volume": 6452.1873, "trades": 69, "taker_buy_base": 26061.4, "taker_buy_quote": 1795.99381 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0686, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 160717.2, "close_time": 1765799999999, "quote_volume": 11020.31196, "trades": 98, "taker_buy_base": 80472.7, "taker_buy_quote": 5516.65437 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0684, "close": 0.0687, "volume": 78846.3, "close_time": 1765803599999, "quote_volume": 5413.0399, "trades": 34, "taker_buy_base": 32937.9, "taker_buy_quote": 2261.88222 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0687, "high": 0.0687, "low": 0.068, "close": 0.0681, "volume": 178885.0, "close_time": 1765807199999, "quote_volume": 12211.76749, "trades": 77, "taker_buy_base": 20226.3, "taker_buy_quote": 1383.31004 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0681, "high": 0.0684, "low": 0.0668, "close": 0.0672, "volume": 402209.6, "close_time": 1765810799999, "quote_volume": 27167.41943, "trades": 245, "taker_buy_base": 216863.4, "taker_buy_quote": 14609.61674 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0656, "close": 0.0658, "volume": 668717.0, "close_time": 1765814399999, "quote_volume": 44411.21582, "trades": 429, "taker_buy_base": 224927.3, "taker_buy_quote": 14953.88258 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0658, "high": 0.066, "low": 0.0652, "close": 0.0652, "volume": 137877.8, "close_time": 1765817999999, "quote_volume": 9035.18629, "trades": 125, "taker_buy_base": 41961.5, "taker_buy_quote": 2747.98433 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0645, "close": 0.0645, "volume": 390866.3, "close_time": 1765821599999, "quote_volume": 25435.92583, "trades": 164, "taker_buy_base": 212477.0, "taker_buy_quote": 13835.99264 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0639, "close": 0.0645, "volume": 97665.7, "close_time": 1765825199999, "quote_volume": 6275.40129, "trades": 90, "taker_buy_base": 62833.0, "taker_buy_quote": 4032.86436 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0646, "close": 0.065, "volume": 47573.1, "close_time": 1765828799999, "quote_volume": 3095.34802, "trades": 56, "taker_buy_base": 22023.3, "taker_buy_quote": 1432.52226 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0647, "high": 0.065, "low": 0.0644, "close": 0.0647, "volume": 40530.8, "close_time": 1765832399999, "quote_volume": 2620.98769, "trades": 37, "taker_buy_base": 26221.8, "taker_buy_quote": 1695.88206 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0646, "high": 0.0653, "low": 0.0646, "close": 0.0652, "volume": 19170.8, "close_time": 1765835999999, "quote_volume": 1245.20927, "trades": 23, "taker_buy_base": 8004.0, "taker_buy_quote": 521.48295 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 50257.6, "close_time": 1765839599999, "quote_volume": 3288.253, "trades": 22, "taker_buy_base": 21111.4, "taker_buy_quote": 1382.10004 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0655, "high": 0.0661, "low": 0.0655, "close": 0.066, "volume": 52800.7, "close_time": 1765843199999, "quote_volume": 3483.96004, "trades": 65, "taker_buy_base": 32595.2, "taker_buy_quote": 2151.08368 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0659, "high": 0.066, "low": 0.0652, "close": 0.0653, "volume": 96758.2, "close_time": 1765846799999, "quote_volume": 6336.37668, "trades": 63, "taker_buy_base": 49226.5, "taker_buy_quote": 3223.39891 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0651, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 195279.6, "close_time": 1765850399999, "quote_volume": 12741.071, "trades": 193, "taker_buy_base": 97572.9, "taker_buy_quote": 6369.70712 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0652, "high": 0.0656, "low": 0.065, "close": 0.0653, "volume": 137570.3, "close_time": 1765853999999, "quote_volume": 8995.47905, "trades": 105, "taker_buy_base": 50183.1, "taker_buy_quote": 3281.64748 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 85629.3, "close_time": 1765857599999, "quote_volume": 5592.32888, "trades": 32, "taker_buy_base": 63737.2, "taker_buy_quote": 4163.7574 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0647, "close": 0.0653, "volume": 298840.7, "close_time": 1765861199999, "quote_volume": 19445.69862, "trades": 91, "taker_buy_base": 185508.9, "taker_buy_quote": 12058.06219 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0652, "close": 0.0655, "volume": 80374.3, "close_time": 1765864799999, "quote_volume": 5254.80865, "trades": 45, "taker_buy_base": 61852.5, "taker_buy_quote": 4044.19832 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0654, "close": 0.0658, "volume": 37536.2, "close_time": 1765868399999, "quote_volume": 2466.05203, "trades": 20, "taker_buy_base": 4973.6, "taker_buy_quote": 326.67012 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0648, "close": 0.065, "volume": 44911.3, "close_time": 1765871999999, "quote_volume": 2928.23761, "trades": 36, "taker_buy_base": 16691.1, "taker_buy_quote": 1089.01372 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.065, "high": 0.0653, "low": 0.0649, "close": 0.0651, "volume": 33820.2, "close_time": 1765875599999, "quote_volume": 2201.69887, "trades": 26, "taker_buy_base": 20816.6, "taker_buy_quote": 1354.55485 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0651, "close": 0.0653, "volume": 62150.0, "close_time": 1765879199999, "quote_volume": 4057.45496, "trades": 41, "taker_buy_base": 25598.6, "taker_buy_quote": 1672.3055 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0653, "close": 0.066, "volume": 64339.2, "close_time": 1765882799999, "quote_volume": 4230.63606, "trades": 48, "taker_buy_base": 35294.4, "taker_buy_quote": 2326.04781 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0658, "close": 0.0662, "volume": 62844.8, "close_time": 1765886399999, "quote_volume": 4150.41594, "trades": 36, "taker_buy_base": 44978.0, "taker_buy_quote": 2969.53445 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 52954.4, "close_time": 1765889999999, "quote_volume": 3506.31182, "trades": 29, "taker_buy_base": 24334.7, "taker_buy_quote": 1610.53835 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0656, "close": 0.0656, "volume": 109089.2, "close_time": 1765893599999, "quote_volume": 7213.41005, "trades": 55, "taker_buy_base": 75158.2, "taker_buy_quote": 4969.31735 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0652, "close": 0.0659, "volume": 125041.5, "close_time": 1765897199999, "quote_volume": 8224.98735, "trades": 58, "taker_buy_base": 57234.9, "taker_buy_quote": 3762.3326 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.066, "high": 0.0665, "low": 0.0658, "close": 0.0664, "volume": 167464.0, "close_time": 1765900799999, "quote_volume": 11052.03619, "trades": 84, "taker_buy_base": 66415.8, "taker_buy_quote": 4387.72501 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0661, "close": 0.0662, "volume": 153742.8, "close_time": 1765904399999, "quote_volume": 10206.5023, "trades": 72, "taker_buy_base": 110543.6, "taker_buy_quote": 7338.7479 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0659, "close": 0.0659, "volume": 135529.7, "close_time": 1765907999999, "quote_volume": 8972.01339, "trades": 62, "taker_buy_base": 73070.3, "taker_buy_quote": 4844.2873 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0659, "close": 0.0666, "volume": 48272.6, "close_time": 1765911599999, "quote_volume": 3198.16523, "trades": 20, "taker_buy_base": 37378.5, "taker_buy_quote": 2476.23261 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.0664, "volume": 25214.5, "close_time": 1765915199999, "quote_volume": 1669.02396, "trades": 19, "taker_buy_base": 18877.0, "taker_buy_quote": 1249.71176 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0662, "volume": 52499.6, "close_time": 1765918799999, "quote_volume": 3482.29488, "trades": 30, "taker_buy_base": 28548.4, "taker_buy_quote": 1894.30943 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0662, "volume": 49488.4, "close_time": 1765922399999, "quote_volume": 3278.67092, "trades": 28, "taker_buy_base": 13494.0, "taker_buy_quote": 893.9772 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0662, "volume": 8796.9, "close_time": 1765925999999, "quote_volume": 582.11436, "trades": 9, "taker_buy_base": 4951.1, "taker_buy_quote": 327.5574 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0661, "high": 0.0662, "low": 0.066, "close": 0.0662, "volume": 3724.2, "close_time": 1765929599999, "quote_volume": 246.17929, "trades": 11, "taker_buy_base": 2426.2, "taker_buy_quote": 160.42739 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0657, "close": 0.0658, "volume": 24596.3, "close_time": 1765933199999, "quote_volume": 1625.20218, "trades": 23, "taker_buy_base": 20953.9, "taker_buy_quote": 1384.66205 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0657, "close": 0.0658, "volume": 37672.8, "close_time": 1765936799999, "quote_volume": 2481.41921, "trades": 28, "taker_buy_base": 18703.1, "taker_buy_quote": 1233.01215 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 72638.0, "close_time": 1765940399999, "quote_volume": 4766.42803, "trades": 41, "taker_buy_base": 11335.1, "taker_buy_quote": 743.66891 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0655, "volume": 6573.5, "close_time": 1765943999999, "quote_volume": 432.02684, "trades": 20, "taker_buy_base": 4698.8, "taker_buy_quote": 309.18104 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0655, "high": 0.0656, "low": 0.065, "close": 0.0652, "volume": 142036.1, "close_time": 1765947599999, "quote_volume": 9286.90059, "trades": 138, "taker_buy_base": 58953.6, "taker_buy_quote": 3857.07561 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0653, "high": 0.0654, "low": 0.0648, "close": 0.0651, "volume": 143287.3, "close_time": 1765951199999, "quote_volume": 9335.59974, "trades": 147, "taker_buy_base": 39124.2, "taker_buy_quote": 2549.55259 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0651, "close": 0.0653, "volume": 46920.0, "close_time": 1765954799999, "quote_volume": 3066.09874, "trades": 105, "taker_buy_base": 7063.1, "taker_buy_quote": 461.74384 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0651, "close": 0.0654, "volume": 123279.2, "close_time": 1765958399999, "quote_volume": 8068.24827, "trades": 140, "taker_buy_base": 82834.9, "taker_buy_quote": 5425.73719 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 79889.8, "close_time": 1765961999999, "quote_volume": 5224.9232, "trades": 122, "taker_buy_base": 21619.2, "taker_buy_quote": 1414.39889 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0648, "close": 0.0649, "volume": 56301.2, "close_time": 1765965599999, "quote_volume": 3660.21244, "trades": 116, "taker_buy_base": 17869.7, "taker_buy_quote": 1163.40597 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0649, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 186862.9, "close_time": 1765969199999, "quote_volume": 12122.92285, "trades": 166, "taker_buy_base": 106615.9, "taker_buy_quote": 6916.69284 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 22062.6, "close_time": 1765972799999, "quote_volume": 1432.61486, "trades": 68, "taker_buy_base": 6390.0, "taker_buy_quote": 415.35 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0651, "high": 0.0652, "low": 0.065, "close": 0.065, "volume": 66719.8, "close_time": 1765976399999, "quote_volume": 4347.08408, "trades": 33, "taker_buy_base": 11229.6, "taker_buy_quote": 731.1434 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0649, "close": 0.0655, "volume": 155067.7, "close_time": 1765979999999, "quote_volume": 10091.7213, "trades": 58, "taker_buy_base": 65348.3, "taker_buy_quote": 4263.71274 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0655, "high": 0.0663, "low": 0.0644, "close": 0.0663, "volume": 209468.0, "close_time": 1765983599999, "quote_volume": 13699.36466, "trades": 123, "taker_buy_base": 111677.2, "taker_buy_quote": 7284.90031 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0645, "close": 0.0646, "volume": 459612.3, "close_time": 1765987199999, "quote_volume": 30149.12918, "trades": 193, "taker_buy_base": 255275.1, "taker_buy_quote": 16750.18189 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0633, "close": 0.0638, "volume": 506389.6, "close_time": 1765990799999, "quote_volume": 32473.02786, "trades": 210, "taker_buy_base": 190500.1, "taker_buy_quote": 12235.20001 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0639, "high": 0.064, "low": 0.0631, "close": 0.0631, "volume": 170830.7, "close_time": 1765994399999, "quote_volume": 10872.12954, "trades": 75, "taker_buy_base": 69862.6, "taker_buy_quote": 4445.99717 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0625, "close": 0.0626, "volume": 561705.7, "close_time": 1765997999999, "quote_volume": 35274.49944, "trades": 225, "taker_buy_base": 462092.7, "taker_buy_quote": 29015.58433 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0622, "close": 0.0627, "volume": 485269.8, "close_time": 1766001599999, "quote_volume": 30344.96449, "trades": 153, "taker_buy_base": 208112.5, "taker_buy_quote": 13019.5537 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0624, "close": 0.0624, "volume": 269952.6, "close_time": 1766005199999, "quote_volume": 16924.19197, "trades": 121, "taker_buy_base": 55661.6, "taker_buy_quote": 3491.52772 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0624, "volume": 313900.4, "close_time": 1766008799999, "quote_volume": 19651.8285, "trades": 108, "taker_buy_base": 149913.4, "taker_buy_quote": 9398.03091 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0622, "close": 0.0627, "volume": 142401.7, "close_time": 1766012399999, "quote_volume": 8900.50487, "trades": 45, "taker_buy_base": 54719.7, "taker_buy_quote": 3418.46667 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0623, "close": 0.0624, "volume": 46191.9, "close_time": 1766015999999, "quote_volume": 2882.69679, "trades": 24, "taker_buy_base": 32396.0, "taker_buy_quote": 2020.0714 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0625, "high": 0.0678, "low": 0.0625, "close": 0.0669, "volume": 18239560.9, "close_time": 1766019599999, "quote_volume": 1189919.06734, "trades": 8703, "taker_buy_base": 9956540.1, "taker_buy_quote": 648592.89074 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0668, "high": 0.0674, "low": 0.066, "close": 0.0664, "volume": 2596171.7, "close_time": 1766023199999, "quote_volume": 173124.17389, "trades": 1776, "taker_buy_base": 1334816.0, "taker_buy_quote": 89092.34616 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0664, "high": 0.0676, "low": 0.0663, "close": 0.0667, "volume": 1238171.0, "close_time": 1766026799999, "quote_volume": 82783.63769, "trades": 516, "taker_buy_base": 518392.0, "taker_buy_quote": 34664.04289 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0655, "close": 0.0656, "volume": 1261495.1, "close_time": 1766030399999, "quote_volume": 83204.59791, "trades": 524, "taker_buy_base": 536772.9, "taker_buy_quote": 35417.83336 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0656, "high": 0.066, "low": 0.0647, "close": 0.065, "volume": 1010716.4, "close_time": 1766033999999, "quote_volume": 65840.03099, "trades": 436, "taker_buy_base": 457370.7, "taker_buy_quote": 29827.03253 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.065, "high": 0.0651, "low": 0.0633, "close": 0.0634, "volume": 445051.4, "close_time": 1766037599999, "quote_volume": 28641.14359, "trades": 194, "taker_buy_base": 165567.9, "taker_buy_quote": 10613.51824 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0621, "close": 0.0623, "volume": 969675.5, "close_time": 1766041199999, "quote_volume": 60563.76747, "trades": 366, "taker_buy_base": 349218.0, "taker_buy_quote": 21829.49755 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0624, "high": 0.0634, "low": 0.0623, "close": 0.0633, "volume": 445129.8, "close_time": 1766044799999, "quote_volume": 27979.34088, "trades": 204, "taker_buy_base": 312611.3, "taker_buy_quote": 19658.60893 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0632, "high": 0.0638, "low": 0.0627, "close": 0.0634, "volume": 1065663.6, "close_time": 1766048399999, "quote_volume": 67570.00344, "trades": 416, "taker_buy_base": 600453.2, "taker_buy_quote": 38126.77872 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0629, "close": 0.0636, "volume": 714823.4, "close_time": 1766051999999, "quote_volume": 45363.73537, "trades": 263, "taker_buy_base": 320830.7, "taker_buy_quote": 20360.92755 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 433038.7, "close_time": 1766055599999, "quote_volume": 27594.13604, "trades": 195, "taker_buy_base": 188718.5, "taker_buy_quote": 12026.27504 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0633, "close": 0.0637, "volume": 612169.9, "close_time": 1766059199999, "quote_volume": 38933.0315, "trades": 195, "taker_buy_base": 247219.8, "taker_buy_quote": 15734.30585 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0636, "volume": 126676.5, "close_time": 1766062799999, "quote_volume": 8064.40886, "trades": 76, "taker_buy_base": 72969.2, "taker_buy_quote": 4646.89063 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0637, "high": 0.0648, "low": 0.0637, "close": 0.0647, "volume": 605336.4, "close_time": 1766066399999, "quote_volume": 38823.57441, "trades": 597, "taker_buy_base": 303231.1, "taker_buy_quote": 19417.49356 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0636, "close": 0.0639, "volume": 721728.3, "close_time": 1766069999999, "quote_volume": 46389.91562, "trades": 231, "taker_buy_base": 288240.3, "taker_buy_quote": 18542.75842 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0637, "close": 0.0642, "volume": 267034.8, "close_time": 1766073599999, "quote_volume": 17200.57461, "trades": 101, "taker_buy_base": 129287.3, "taker_buy_quote": 8338.13674 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0637, "close": 0.0641, "volume": 339024.3, "close_time": 1766077199999, "quote_volume": 21704.87525, "trades": 205, "taker_buy_base": 221510.5, "taker_buy_quote": 14183.11486 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0615, "close": 0.0626, "volume": 996385.7, "close_time": 1766080799999, "quote_volume": 62156.39867, "trades": 374, "taker_buy_base": 601631.2, "taker_buy_quote": 37506.47901 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0618, "close": 0.0619, "volume": 253367.5, "close_time": 1766084399999, "quote_volume": 15773.07499, "trades": 124, "taker_buy_base": 98883.9, "taker_buy_quote": 6153.33144 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0619, "high": 0.062, "low": 0.0603, "close": 0.0605, "volume": 771738.4, "close_time": 1766087999999, "quote_volume": 47221.04772, "trades": 420, "taker_buy_base": 459983.4, "taker_buy_quote": 28141.4097 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0604, "close": 0.0608, "volume": 893143.6, "close_time": 1766091599999, "quote_volume": 54503.21998, "trades": 401, "taker_buy_base": 400672.0, "taker_buy_quote": 24461.76236 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.061, "high": 0.0614, "low": 0.061, "close": 0.0613, "volume": 428590.2, "close_time": 1766095199999, "quote_volume": 26219.58208, "trades": 258, "taker_buy_base": 216737.0, "taker_buy_quote": 13262.42801 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0611, "volume": 74468.3, "close_time": 1766098799999, "quote_volume": 4561.25456, "trades": 39, "taker_buy_base": 42749.4, "taker_buy_quote": 2620.90332 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0611, "high": 0.0613, "low": 0.061, "close": 0.0611, "volume": 170443.3, "close_time": 1766102399999, "quote_volume": 10418.08493, "trades": 56, "taker_buy_base": 63528.6, "taker_buy_quote": 3886.78143 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0604, "close": 0.0608, "volume": 886880.5, "close_time": 1766105999999, "quote_volume": 53801.63752, "trades": 282, "taker_buy_base": 419073.9, "taker_buy_quote": 25453.56463 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0601, "close": 0.0604, "volume": 166749.9, "close_time": 1766109599999, "quote_volume": 10082.08299, "trades": 73, "taker_buy_base": 63990.3, "taker_buy_quote": 3866.88573 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0603, "close": 0.0608, "volume": 141532.9, "close_time": 1766113199999, "quote_volume": 8578.7459, "trades": 36, "taker_buy_base": 102846.1, "taker_buy_quote": 6233.08848 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0608, "high": 0.0623, "low": 0.0608, "close": 0.0617, "volume": 1531925.2, "close_time": 1766116799999, "quote_volume": 94518.84332, "trades": 901, "taker_buy_base": 768663.0, "taker_buy_quote": 47451.0568 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 219756.4, "close_time": 1766120399999, "quote_volume": 13576.95872, "trades": 78, "taker_buy_base": 80095.0, "taker_buy_quote": 4948.09551 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0615, "close": 0.0618, "volume": 932633.4, "close_time": 1766123999999, "quote_volume": 57476.0118, "trades": 131, "taker_buy_base": 201068.8, "taker_buy_quote": 12410.89567 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0618, "close": 0.0624, "volume": 298633.3, "close_time": 1766127599999, "quote_volume": 18630.28565, "trades": 77, "taker_buy_base": 240164.2, "taker_buy_quote": 14999.82386 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0626, "high": 0.063, "low": 0.0624, "close": 0.0626, "volume": 197881.2, "close_time": 1766131199999, "quote_volume": 12393.00606, "trades": 89, "taker_buy_base": 110783.8, "taker_buy_quote": 6932.19459 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0625, "close": 0.0627, "volume": 184505.5, "close_time": 1766134799999, "quote_volume": 11585.49473, "trades": 181, "taker_buy_base": 66077.5, "taker_buy_quote": 4149.66672 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0625, "close": 0.0627, "volume": 76096.7, "close_time": 1766138399999, "quote_volume": 4760.37036, "trades": 59, "taker_buy_base": 28831.1, "taker_buy_quote": 1803.7188 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 102732.0, "close_time": 1766141999999, "quote_volume": 6437.65496, "trades": 43, "taker_buy_base": 54502.5, "taker_buy_quote": 3418.45607 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.063, "volume": 88602.0, "close_time": 1766145599999, "quote_volume": 5562.803, "trades": 47, "taker_buy_base": 28377.6, "taker_buy_quote": 1782.31025 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0629, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 272427.8, "close_time": 1766149199999, "quote_volume": 17175.42361, "trades": 79, "taker_buy_base": 46346.6, "taker_buy_quote": 2922.58837 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.063, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 58095.8, "close_time": 1766152799999, "quote_volume": 3657.09057, "trades": 32, "taker_buy_base": 19709.8, "taker_buy_quote": 1240.38566 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0629, "high": 0.0639, "low": 0.0627, "close": 0.0636, "volume": 2174091.5, "close_time": 1766156399999, "quote_volume": 137869.15286, "trades": 1394, "taker_buy_base": 1072580.4, "taker_buy_quote": 67950.17494 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0636, "high": 0.0649, "low": 0.0636, "close": 0.0637, "volume": 1373716.8, "close_time": 1766159999999, "quote_volume": 88033.8102, "trades": 625, "taker_buy_base": 766708.4, "taker_buy_quote": 49211.37282 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0638, "high": 0.0646, "low": 0.0634, "close": 0.0641, "volume": 475653.5, "close_time": 1766163599999, "quote_volume": 30504.61169, "trades": 174, "taker_buy_base": 241994.6, "taker_buy_quote": 15523.00866 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.064, "high": 0.0644, "low": 0.0636, "close": 0.0636, "volume": 349348.6, "close_time": 1766167199999, "quote_volume": 22364.22691, "trades": 211, "taker_buy_base": 184288.6, "taker_buy_quote": 11799.34302 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0636, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 373755.1, "close_time": 1766170799999, "quote_volume": 23834.02782, "trades": 242, "taker_buy_base": 191022.9, "taker_buy_quote": 12180.55729 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0641, "close": 0.0645, "volume": 153802.7, "close_time": 1766174399999, "quote_volume": 9910.71813, "trades": 76, "taker_buy_base": 52934.8, "taker_buy_quote": 3410.54923 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0646, "high": 0.065, "low": 0.0645, "close": 0.0646, "volume": 324659.8, "close_time": 1766177999999, "quote_volume": 21003.23759, "trades": 186, "taker_buy_base": 45770.2, "taker_buy_quote": 2963.71739 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 197227.5, "close_time": 1766181599999, "quote_volume": 12736.90363, "trades": 102, "taker_buy_base": 100768.1, "taker_buy_quote": 6510.92939 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 62593.6, "close_time": 1766185199999, "quote_volume": 4042.32728, "trades": 26, "taker_buy_base": 18758.7, "taker_buy_quote": 1211.75293 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0646, "volume": 122356.0, "close_time": 1766188799999, "quote_volume": 7899.97057, "trades": 29, "taker_buy_base": 93624.3, "taker_buy_quote": 6044.87414 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 678751.6, "close_time": 1766192399999, "quote_volume": 43645.20117, "trades": 153, "taker_buy_base": 304418.8, "taker_buy_quote": 19583.35147 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 206024.4, "close_time": 1766195999999, "quote_volume": 13263.48757, "trades": 54, "taker_buy_base": 88164.2, "taker_buy_quote": 5675.06913 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0642, "close": 0.0643, "volume": 197568.9, "close_time": 1766199599999, "quote_volume": 12703.45719, "trades": 54, "taker_buy_base": 76323.2, "taker_buy_quote": 4909.06225 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0644, "close": 0.0646, "volume": 109663.5, "close_time": 1766203199999, "quote_volume": 7072.16305, "trades": 36, "taker_buy_base": 65425.7, "taker_buy_quote": 4221.78625 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 286576.3, "close_time": 1766206799999, "quote_volume": 18433.23419, "trades": 74, "taker_buy_base": 168893.6, "taker_buy_quote": 10863.11344 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 100961.6, "close_time": 1766210399999, "quote_volume": 6515.09805, "trades": 40, "taker_buy_base": 46204.1, "taker_buy_quote": 2982.22236 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 109405.6, "close_time": 1766213999999, "quote_volume": 7056.20924, "trades": 35, "taker_buy_base": 30646.4, "taker_buy_quote": 1977.12297 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 154976.9, "close_time": 1766217599999, "quote_volume": 10024.54764, "trades": 54, "taker_buy_base": 64824.1, "taker_buy_quote": 4191.96866 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0649, "close": 0.0649, "volume": 80543.4, "close_time": 1766221199999, "quote_volume": 5236.1677, "trades": 34, "taker_buy_base": 17018.3, "taker_buy_quote": 1107.17765 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 68894.8, "close_time": 1766224799999, "quote_volume": 4473.94627, "trades": 29, "taker_buy_base": 19392.9, "taker_buy_quote": 1259.88188 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 55468.0, "close_time": 1766228399999, "quote_volume": 3594.16461, "trades": 32, "taker_buy_base": 18429.7, "taker_buy_quote": 1192.94763 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0646, "high": 0.065, "low": 0.0645, "close": 0.065, "volume": 100748.8, "close_time": 1766231999999, "quote_volume": 6528.08644, "trades": 41, "taker_buy_base": 61880.5, "taker_buy_quote": 4013.45514 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.0648, "volume": 87581.5, "close_time": 1766235599999, "quote_volume": 5692.91834, "trades": 25, "taker_buy_base": 18801.1, "taker_buy_quote": 1223.19841 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0649, "high": 0.065, "low": 0.0646, "close": 0.0647, "volume": 83216.6, "close_time": 1766239199999, "quote_volume": 5392.58677, "trades": 30, "taker_buy_base": 56135.1, "taker_buy_quote": 3638.56458 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0647, "volume": 52240.6, "close_time": 1766242799999, "quote_volume": 3374.3808, "trades": 28, "taker_buy_base": 26569.0, "taker_buy_quote": 1715.33446 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 336026.2, "close_time": 1766246399999, "quote_volume": 21682.08367, "trades": 79, "taker_buy_base": 134111.6, "taker_buy_quote": 8655.68585 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0646, "volume": 70993.8, "close_time": 1766249999999, "quote_volume": 4586.60385, "trades": 28, "taker_buy_base": 50261.0, "taker_buy_quote": 3248.01123 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0645, "close": 0.0645, "volume": 110957.2, "close_time": 1766253599999, "quote_volume": 7170.39873, "trades": 36, "taker_buy_base": 23043.5, "taker_buy_quote": 1489.35269 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0646, "close": 0.0646, "volume": 131311.3, "close_time": 1766257199999, "quote_volume": 8492.04821, "trades": 26, "taker_buy_base": 46721.1, "taker_buy_quote": 3022.31575 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0645, "close": 0.0645, "volume": 128572.9, "close_time": 1766260799999, "quote_volume": 8295.59696, "trades": 23, "taker_buy_base": 82580.2, "taker_buy_quote": 5326.86572 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0643, "close": 0.0644, "volume": 57498.9, "close_time": 1766264399999, "quote_volume": 3702.93702, "trades": 29, "taker_buy_base": 41831.4, "taker_buy_quote": 2693.96696 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0642, "close": 0.0644, "volume": 151697.0, "close_time": 1766267999999, "quote_volume": 9772.22562, "trades": 49, "taker_buy_base": 36568.4, "taker_buy_quote": 2357.8354 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 52001.0, "close_time": 1766271599999, "quote_volume": 3344.90668, "trades": 22, "taker_buy_base": 29802.3, "taker_buy_quote": 1916.9414 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 136094.7, "close_time": 1766275199999, "quote_volume": 8769.52289, "trades": 50, "taker_buy_base": 113113.0, "taker_buy_quote": 7289.70714 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0644, "close": 0.0645, "volume": 404408.1, "close_time": 1766278799999, "quote_volume": 26067.8936, "trades": 91, "taker_buy_base": 234968.9, "taker_buy_quote": 15151.44651 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0642, "close": 0.0643, "volume": 154464.5, "close_time": 1766282399999, "quote_volume": 9934.63746, "trades": 44, "taker_buy_base": 68463.0, "taker_buy_quote": 4407.28004 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0638, "close": 0.0638, "volume": 72946.5, "close_time": 1766285999999, "quote_volume": 4662.18495, "trades": 23, "taker_buy_base": 43015.9, "taker_buy_quote": 2749.63506 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0639, "close": 0.0639, "volume": 17857.0, "close_time": 1766289599999, "quote_volume": 1141.81976, "trades": 14, "taker_buy_base": 9980.3, "taker_buy_quote": 638.25223 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0638, "close": 0.0638, "volume": 5434.6, "close_time": 1766293199999, "quote_volume": 346.97498, "trades": 3, "taker_buy_base": 2475.0, "taker_buy_quote": 158.1525 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0638, "high": 0.0642, "low": 0.0638, "close": 0.0641, "volume": 64742.8, "close_time": 1766296799999, "quote_volume": 4135.09458, "trades": 36, "taker_buy_base": 59751.3, "taker_buy_quote": 3815.81675 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0641, "high": 0.0649, "low": 0.0641, "close": 0.0648, "volume": 338025.5, "close_time": 1766300399999, "quote_volume": 21817.73356, "trades": 106, "taker_buy_base": 205297.6, "taker_buy_quote": 13269.45213 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0647, "high": 0.0654, "low": 0.0647, "close": 0.065, "volume": 1015441.2, "close_time": 1766303999999, "quote_volume": 66128.71574, "trades": 212, "taker_buy_base": 201795.9, "taker_buy_quote": 13138.26972 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0648, "volume": 288439.5, "close_time": 1766307599999, "quote_volume": 18672.38647, "trades": 72, "taker_buy_base": 113922.2, "taker_buy_quote": 7369.53455 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0646, "close": 0.0649, "volume": 467983.3, "close_time": 1766311199999, "quote_volume": 30347.17048, "trades": 272, "taker_buy_base": 224940.9, "taker_buy_quote": 14583.53434 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0647, "volume": 473819.8, "close_time": 1766314799999, "quote_volume": 30677.79981, "trades": 211, "taker_buy_base": 346507.0, "taker_buy_quote": 22443.91289 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 319574.9, "close_time": 1766318399999, "quote_volume": 20673.76576, "trades": 241, "taker_buy_base": 198780.4, "taker_buy_quote": 12862.71388 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0644, "close": 0.0644, "volume": 539416.0, "close_time": 1766321999999, "quote_volume": 34888.1, "trades": 158, "taker_buy_base": 290382.4, "taker_buy_quote": 18798.6484 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0627, "close": 0.0628, "volume": 436479.0, "close_time": 1766325599999, "quote_volume": 27714.52179, "trades": 203, "taker_buy_base": 196410.5, "taker_buy_quote": 12467.25433 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 566351.4, "close_time": 1766329199999, "quote_volume": 35618.24315, "trades": 142, "taker_buy_base": 315292.7, "taker_buy_quote": 19818.69145 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0633, "volume": 130599.3, "close_time": 1766332799999, "quote_volume": 8239.32224, "trades": 78, "taker_buy_base": 52425.6, "taker_buy_quote": 3310.90447 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0632, "high": 0.0633, "low": 0.063, "close": 0.0633, "volume": 177675.2, "close_time": 1766336399999, "quote_volume": 11228.34194, "trades": 220, "taker_buy_base": 113608.5, "taker_buy_quote": 7180.95726 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0632, "close": 0.0632, "volume": 257332.8, "close_time": 1766339999999, "quote_volume": 16302.89505, "trades": 63, "taker_buy_base": 42546.9, "taker_buy_quote": 2693.02064 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0631, "high": 0.0634, "low": 0.0629, "close": 0.0634, "volume": 98744.9, "close_time": 1766343599999, "quote_volume": 6224.34785, "trades": 52, "taker_buy_base": 42498.7, "taker_buy_quote": 2678.27959 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0631, "close": 0.0633, "volume": 99951.1, "close_time": 1766347199999, "quote_volume": 6325.38185, "trades": 84, "taker_buy_base": 19697.0, "taker_buy_quote": 1246.88438 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0633, "high": 0.0634, "low": 0.063, "close": 0.063, "volume": 58879.4, "close_time": 1766350799999, "quote_volume": 3718.89189, "trades": 54, "taker_buy_base": 5051.5, "taker_buy_quote": 319.10964 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0627, "close": 0.0627, "volume": 72371.5, "close_time": 1766354399999, "quote_volume": 4558.09346, "trades": 22, "taker_buy_base": 63887.0, "taker_buy_quote": 4024.76575 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0627, "close": 0.0632, "volume": 103194.5, "close_time": 1766357999999, "quote_volume": 6481.85965, "trades": 33, "taker_buy_base": 74682.5, "taker_buy_quote": 4689.2558 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0633, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 190414.2, "close_time": 1766361599999, "quote_volume": 12061.64393, "trades": 35, "taker_buy_base": 64853.1, "taker_buy_quote": 4103.50881 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0633, "high": 0.0644, "low": 0.0633, "close": 0.0636, "volume": 429868.5, "close_time": 1766365199999, "quote_volume": 27487.00489, "trades": 194, "taker_buy_base": 169725.4, "taker_buy_quote": 10880.20775 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0634, "high": 0.064, "low": 0.0634, "close": 0.0634, "volume": 372267.4, "close_time": 1766368799999, "quote_volume": 23688.13897, "trades": 85, "taker_buy_base": 136175.6, "taker_buy_quote": 8649.35234 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0626, "close": 0.0632, "volume": 375365.4, "close_time": 1766372399999, "quote_volume": 23629.40145, "trades": 81, "taker_buy_base": 333681.4, "taker_buy_quote": 21005.72292 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0631, "close": 0.0634, "volume": 811472.4, "close_time": 1766375999999, "quote_volume": 51491.62711, "trades": 200, "taker_buy_base": 362223.8, "taker_buy_quote": 22999.71157 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0634, "close": 0.0639, "volume": 186305.9, "close_time": 1766379599999, "quote_volume": 11858.75569, "trades": 51, "taker_buy_base": 104259.1, "taker_buy_quote": 6629.06702 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0634, "close": 0.0635, "volume": 139709.6, "close_time": 1766383199999, "quote_volume": 8889.60955, "trades": 54, "taker_buy_base": 49612.4, "taker_buy_quote": 3156.96939 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0635, "close": 0.0638, "volume": 106699.9, "close_time": 1766386799999, "quote_volume": 6793.62734, "trades": 31, "taker_buy_base": 19816.0, "taker_buy_quote": 1259.51886 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0637, "high": 0.064, "low": 0.0637, "close": 0.0638, "volume": 211589.9, "close_time": 1766390399999, "quote_volume": 13528.25763, "trades": 56, "taker_buy_base": 73331.8, "taker_buy_quote": 4686.27673 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0638, "close": 0.0639, "volume": 499180.8, "close_time": 1766393999999, "quote_volume": 31958.82728, "trades": 133, "taker_buy_base": 273823.2, "taker_buy_quote": 17514.87183 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0639, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 1006277.6, "close_time": 1766397599999, "quote_volume": 64727.71923, "trades": 365, "taker_buy_base": 536929.2, "taker_buy_quote": 34532.34227 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0641, "close": 0.0646, "volume": 1289758.1, "close_time": 1766401199999, "quote_volume": 83215.60275, "trades": 357, "taker_buy_base": 754510.1, "taker_buy_quote": 48676.26068 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 526683.7, "close_time": 1766404799999, "quote_volume": 34033.6223, "trades": 87, "taker_buy_base": 144230.7, "taker_buy_quote": 9323.36314 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0645, "close": 0.0645, "volume": 258726.6, "close_time": 1766408399999, "quote_volume": 16724.79527, "trades": 105, "taker_buy_base": 105388.9, "taker_buy_quote": 6817.54165 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0641, "close": 0.0644, "volume": 162111.7, "close_time": 1766411999999, "quote_volume": 10430.35869, "trades": 64, "taker_buy_base": 126042.0, "taker_buy_quote": 8111.75223 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0641, "close": 0.0645, "volume": 358464.4, "close_time": 1766415599999, "quote_volume": 23102.02363, "trades": 101, "taker_buy_base": 146839.3, "taker_buy_quote": 9462.61792 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0637, "close": 0.0642, "volume": 398185.7, "close_time": 1766419199999, "quote_volume": 25474.87149, "trades": 169, "taker_buy_base": 179202.2, "taker_buy_quote": 11462.70663 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0642, "high": 0.0644, "low": 0.064, "close": 0.064, "volume": 114276.7, "close_time": 1766422799999, "quote_volume": 7329.98857, "trades": 54, "taker_buy_base": 51557.6, "taker_buy_quote": 3308.83025 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.0641, "volume": 105622.6, "close_time": 1766426399999, "quote_volume": 6760.03723, "trades": 56, "taker_buy_base": 81852.7, "taker_buy_quote": 5239.58675 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.0639, "volume": 227044.2, "close_time": 1766429999999, "quote_volume": 14573.72023, "trades": 77, "taker_buy_base": 82590.0, "taker_buy_quote": 5304.82304 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0631, "close": 0.0632, "volume": 145826.0, "close_time": 1766433599999, "quote_volume": 9257.79559, "trades": 81, "taker_buy_base": 77183.3, "taker_buy_quote": 4901.45814 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0631, "high": 0.0638, "low": 0.0629, "close": 0.0636, "volume": 515120.8, "close_time": 1766437199999, "quote_volume": 32632.52597, "trades": 169, "taker_buy_base": 374449.7, "taker_buy_quote": 23727.51107 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 732632.8, "close_time": 1766440799999, "quote_volume": 46624.63326, "trades": 220, "taker_buy_base": 346920.3, "taker_buy_quote": 22096.60927 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0635, "close": 0.0641, "volume": 29250.2, "close_time": 1766444399999, "quote_volume": 1867.75772, "trades": 16, "taker_buy_base": 17327.5, "taker_buy_quote": 1108.18045 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.064, "high": 0.0641, "low": 0.064, "close": 0.064, "volume": 12477.1, "close_time": 1766447999999, "quote_volume": 798.67264, "trades": 10, "taker_buy_base": 5540.7, "taker_buy_quote": 354.74304 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.064, "volume": 57818.9, "close_time": 1766451599999, "quote_volume": 3703.94587, "trades": 32, "taker_buy_base": 35360.9, "taker_buy_quote": 2265.41334 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0637, "close": 0.0638, "volume": 108425.8, "close_time": 1766455199999, "quote_volume": 6912.76763, "trades": 33, "taker_buy_base": 39053.3, "taker_buy_quote": 2490.61323 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0638, "high": 0.064, "low": 0.0635, "close": 0.0637, "volume": 124063.8, "close_time": 1766458799999, "quote_volume": 7905.31366, "trades": 47, "taker_buy_base": 68107.4, "taker_buy_quote": 4340.20655 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0632, "close": 0.0635, "volume": 96869.6, "close_time": 1766462399999, "quote_volume": 6142.8567, "trades": 45, "taker_buy_base": 64577.8, "taker_buy_quote": 4096.50028 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0633, "close": 0.0633, "volume": 34927.8, "close_time": 1766465999999, "quote_volume": 2214.84548, "trades": 14, "taker_buy_base": 16652.6, "taker_buy_quote": 1055.8455 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 42118.9, "close_time": 1766469599999, "quote_volume": 2658.01499, "trades": 24, "taker_buy_base": 18709.0, "taker_buy_quote": 1181.08249 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.063, "high": 0.0631, "low": 0.0626, "close": 0.0629, "volume": 83575.3, "close_time": 1766473199999, "quote_volume": 5253.1506, "trades": 73, "taker_buy_base": 30017.2, "taker_buy_quote": 1888.39012 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0627, "close": 0.0629, "volume": 42906.9, "close_time": 1766476799999, "quote_volume": 2698.20361, "trades": 24, "taker_buy_base": 30713.1, "taker_buy_quote": 1931.50248 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.0628, "volume": 39498.8, "close_time": 1766480399999, "quote_volume": 2487.1837, "trades": 19, "taker_buy_base": 20808.7, "taker_buy_quote": 1310.22644 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0626, "close": 0.0629, "volume": 66733.6, "close_time": 1766483999999, "quote_volume": 4193.25078, "trades": 30, "taker_buy_base": 22152.3, "taker_buy_quote": 1391.27071 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 128429.8, "close_time": 1766487599999, "quote_volume": 8085.28107, "trades": 54, "taker_buy_base": 64322.5, "taker_buy_quote": 4051.07277 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0629, "volume": 102379.5, "close_time": 1766491199999, "quote_volume": 6453.68126, "trades": 60, "taker_buy_base": 37333.4, "taker_buy_quote": 2354.48046 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0626, "close": 0.0627, "volume": 90545.9, "close_time": 1766494799999, "quote_volume": 5680.34854, "trades": 30, "taker_buy_base": 34701.1, "taker_buy_quote": 2177.3712 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0627, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 208929.0, "close_time": 1766498399999, "quote_volume": 13121.67867, "trades": 71, "taker_buy_base": 129221.6, "taker_buy_quote": 8114.78961 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0629, "high": 0.063, "low": 0.0622, "close": 0.0625, "volume": 221184.6, "close_time": 1766501999999, "quote_volume": 13834.21347, "trades": 85, "taker_buy_base": 127947.1, "taker_buy_quote": 8003.66655 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0624, "close": 0.0629, "volume": 358373.6, "close_time": 1766505599999, "quote_volume": 22503.97276, "trades": 136, "taker_buy_base": 230851.6, "taker_buy_quote": 14507.78576 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0628, "close": 0.0633, "volume": 492938.0, "close_time": 1766509199999, "quote_volume": 31120.55985, "trades": 178, "taker_buy_base": 238736.9, "taker_buy_quote": 15058.97028 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0628, "close": 0.0628, "volume": 341040.3, "close_time": 1766512799999, "quote_volume": 21560.4264, "trades": 155, "taker_buy_base": 173164.6, "taker_buy_quote": 10938.87003 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0628, "close": 0.0635, "volume": 289182.4, "close_time": 1766516399999, "quote_volume": 18275.03102, "trades": 117, "taker_buy_base": 99509.6, "taker_buy_quote": 6285.40813 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0636, "volume": 155010.9, "close_time": 1766519999999, "quote_volume": 9847.85114, "trades": 49, "taker_buy_base": 40369.7, "taker_buy_quote": 2567.12421 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0636, "high": 0.064, "low": 0.0634, "close": 0.0638, "volume": 325486.7, "close_time": 1766523599999, "quote_volume": 20673.8937, "trades": 85, "taker_buy_base": 113355.0, "taker_buy_quote": 7202.41031 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0637, "close": 0.064, "volume": 127959.2, "close_time": 1766527199999, "quote_volume": 8194.88969, "trades": 51, "taker_buy_base": 63256.8, "taker_buy_quote": 4052.48813 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.064, "high": 0.0642, "low": 0.0638, "close": 0.064, "volume": 54142.1, "close_time": 1766530799999, "quote_volume": 3463.53907, "trades": 32, "taker_buy_base": 32913.4, "taker_buy_quote": 2104.69227 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.064, "high": 0.0642, "low": 0.0639, "close": 0.0641, "volume": 53107.1, "close_time": 1766534399999, "quote_volume": 3398.50709, "trades": 24, "taker_buy_base": 13783.7, "taker_buy_quote": 881.60824 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.064, "high": 0.0641, "low": 0.0637, "close": 0.064, "volume": 167472.0, "close_time": 1766537999999, "quote_volume": 10705.55526, "trades": 77, "taker_buy_base": 114376.7, "taker_buy_quote": 7311.8415 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0639, "close": 0.0639, "volume": 123212.3, "close_time": 1766541599999, "quote_volume": 7900.23212, "trades": 39, "taker_buy_base": 20471.4, "taker_buy_quote": 1311.6741 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 30999.2, "close_time": 1766545199999, "quote_volume": 1977.53927, "trades": 16, "taker_buy_base": 17972.9, "taker_buy_quote": 1146.68604 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0632, "high": 0.0637, "low": 0.0631, "close": 0.0636, "volume": 83203.0, "close_time": 1766548799999, "quote_volume": 5272.56779, "trades": 35, "taker_buy_base": 15334.4, "taker_buy_quote": 973.12708 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0632, "close": 0.0632, "volume": 229155.3, "close_time": 1766552399999, "quote_volume": 14599.20681, "trades": 114, "taker_buy_base": 30716.6, "taker_buy_quote": 1953.88721 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0632, "high": 0.0632, "low": 0.0626, "close": 0.0627, "volume": 68713.1, "close_time": 1766555999999, "quote_volume": 4316.86547, "trades": 29, "taker_buy_base": 11476.6, "taker_buy_quote": 720.39803 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0628, "volume": 74373.7, "close_time": 1766559599999, "quote_volume": 4660.20688, "trades": 40, "taker_buy_base": 49327.6, "taker_buy_quote": 3089.99633 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0628, "close": 0.0628, "volume": 17401.8, "close_time": 1766563199999, "quote_volume": 1093.84876, "trades": 8, "taker_buy_base": 7395.6, "taker_buy_quote": 464.66388 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0625, "close": 0.0626, "volume": 59555.8, "close_time": 1766566799999, "quote_volume": 3732.70652, "trades": 57, "taker_buy_base": 29401.3, "taker_buy_quote": 1843.24 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0626, "close": 0.0627, "volume": 92899.7, "close_time": 1766570399999, "quote_volume": 5822.60359, "trades": 104, "taker_buy_base": 51472.5, "taker_buy_quote": 3226.57346 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0625, "close": 0.0627, "volume": 68115.4, "close_time": 1766573999999, "quote_volume": 4267.50733, "trades": 41, "taker_buy_base": 22817.1, "taker_buy_quote": 1430.10825 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0627, "high": 0.063, "low": 0.0627, "close": 0.0628, "volume": 83343.4, "close_time": 1766577599999, "quote_volume": 5240.3127, "trades": 48, "taker_buy_base": 56868.4, "taker_buy_quote": 3576.35654 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0628, "high": 0.063, "low": 0.0628, "close": 0.063, "volume": 164679.7, "close_time": 1766581199999, "quote_volume": 10344.25332, "trades": 39, "taker_buy_base": 97926.6, "taker_buy_quote": 6150.13377 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0627, "close": 0.0628, "volume": 191052.5, "close_time": 1766584799999, "quote_volume": 12008.67966, "trades": 72, "taker_buy_base": 92779.9, "taker_buy_quote": 5827.18205 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0628, "high": 0.063, "low": 0.062, "close": 0.0625, "volume": 471995.8, "close_time": 1766588399999, "quote_volume": 29521.18783, "trades": 279, "taker_buy_base": 186128.1, "taker_buy_quote": 11621.91404 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0625, "high": 0.063, "low": 0.0625, "close": 0.0629, "volume": 183339.5, "close_time": 1766591999999, "quote_volume": 11517.09702, "trades": 192, "taker_buy_base": 130242.0, "taker_buy_quote": 8184.16166 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0628, "close": 0.0631, "volume": 219091.5, "close_time": 1766595599999, "quote_volume": 13815.54849, "trades": 240, "taker_buy_base": 101802.9, "taker_buy_quote": 6419.3145 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0633, "high": 0.0634, "low": 0.063, "close": 0.063, "volume": 146642.4, "close_time": 1766599199999, "quote_volume": 9270.8796, "trades": 198, "taker_buy_base": 79896.0, "taker_buy_quote": 5054.31701 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.063, "high": 0.0633, "low": 0.063, "close": 0.0631, "volume": 56549.7, "close_time": 1766602799999, "quote_volume": 3567.15723, "trades": 151, "taker_buy_base": 16836.0, "taker_buy_quote": 1062.88849 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0632, "high": 0.0632, "low": 0.063, "close": 0.0631, "volume": 30401.5, "close_time": 1766606399999, "quote_volume": 1919.7133, "trades": 17, "taker_buy_base": 20339.1, "taker_buy_quote": 1284.88295 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 194877.4, "close_time": 1766609999999, "quote_volume": 12346.3287, "trades": 42, "taker_buy_base": 90659.6, "taker_buy_quote": 5746.55082 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0635, "close": 0.0638, "volume": 13758.4, "close_time": 1766613599999, "quote_volume": 875.97466, "trades": 20, "taker_buy_base": 9241.1, "taker_buy_quote": 588.55287 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0638, "close": 0.0642, "volume": 102149.1, "close_time": 1766617199999, "quote_volume": 6553.11912, "trades": 37, "taker_buy_base": 58456.1, "taker_buy_quote": 3753.73366 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0643, "close": 0.0644, "volume": 173052.2, "close_time": 1766620799999, "quote_volume": 11127.38413, "trades": 48, "taker_buy_base": 115116.0, "taker_buy_quote": 7402.05504 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0644, "high": 0.0686, "low": 0.0644, "close": 0.0683, "volume": 12576444.3, "close_time": 1766624399999, "quote_volume": 842742.38367, "trades": 6765, "taker_buy_base": 5679378.8, "taker_buy_quote": 380318.37008 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0682, "high": 0.0686, "low": 0.0674, "close": 0.0676, "volume": 1298221.8, "close_time": 1766627999999, "quote_volume": 88269.94122, "trades": 581, "taker_buy_base": 551046.7, "taker_buy_quote": 37436.98943 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0677, "high": 0.068, "low": 0.0667, "close": 0.0668, "volume": 575978.3, "close_time": 1766631599999, "quote_volume": 38866.92323, "trades": 309, "taker_buy_base": 226681.2, "taker_buy_quote": 15324.45537 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0668, "high": 0.068, "low": 0.0666, "close": 0.0676, "volume": 1397983.6, "close_time": 1766635199999, "quote_volume": 94123.66588, "trades": 686, "taker_buy_base": 833522.8, "taker_buy_quote": 56204.55339 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0676, "high": 0.0679, "low": 0.067, "close": 0.0677, "volume": 1458742.0, "close_time": 1766638799999, "quote_volume": 98549.71658, "trades": 908, "taker_buy_base": 686168.7, "taker_buy_quote": 46371.35129 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0675, "close": 0.0677, "volume": 746025.2, "close_time": 1766642399999, "quote_volume": 50545.87234, "trades": 418, "taker_buy_base": 392567.1, "taker_buy_quote": 26601.44485 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0674, "close": 0.0678, "volume": 944671.4, "close_time": 1766645999999, "quote_volume": 64099.48338, "trades": 574, "taker_buy_base": 450222.7, "taker_buy_quote": 30576.73994 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0674, "close": 0.0676, "volume": 1138114.9, "close_time": 1766649599999, "quote_volume": 76952.87328, "trades": 578, "taker_buy_base": 586640.2, "taker_buy_quote": 39682.4231 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0672, "close": 0.0674, "volume": 718364.0, "close_time": 1766653199999, "quote_volume": 48512.33803, "trades": 316, "taker_buy_base": 370497.2, "taker_buy_quote": 25028.11456 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0674, "close": 0.0677, "volume": 243389.6, "close_time": 1766656799999, "quote_volume": 16461.73012, "trades": 144, "taker_buy_base": 146612.6, "taker_buy_quote": 9921.01151 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0668, "close": 0.0669, "volume": 293516.8, "close_time": 1766660399999, "quote_volume": 19762.56346, "trades": 141, "taker_buy_base": 98405.7, "taker_buy_quote": 6619.62293 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0664, "close": 0.0667, "volume": 406719.8, "close_time": 1766663999999, "quote_volume": 27153.28866, "trades": 243, "taker_buy_base": 212857.3, "taker_buy_quote": 14219.77752 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0666, "high": 0.067, "low": 0.0665, "close": 0.067, "volume": 378711.6, "close_time": 1766667599999, "quote_volume": 25285.27602, "trades": 311, "taker_buy_base": 217942.2, "taker_buy_quote": 14558.91043 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.067, "high": 0.0671, "low": 0.0666, "close": 0.067, "volume": 137955.9, "close_time": 1766671199999, "quote_volume": 9226.92377, "trades": 61, "taker_buy_base": 54635.4, "taker_buy_quote": 3655.22442 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.067, "high": 0.0672, "low": 0.0667, "close": 0.067, "volume": 147174.0, "close_time": 1766674799999, "quote_volume": 9854.31909, "trades": 73, "taker_buy_base": 59278.3, "taker_buy_quote": 3969.87801 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.067, "high": 0.0673, "low": 0.0668, "close": 0.0672, "volume": 338836.0, "close_time": 1766678399999, "quote_volume": 22741.64119, "trades": 163, "taker_buy_base": 170955.0, "taker_buy_quote": 11476.33415 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0672, "high": 0.0674, "low": 0.067, "close": 0.0671, "volume": 129195.3, "close_time": 1766681999999, "quote_volume": 8688.73944, "trades": 59, "taker_buy_base": 25182.8, "taker_buy_quote": 1692.0643 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0671, "high": 0.0672, "low": 0.067, "close": 0.0671, "volume": 65881.5, "close_time": 1766685599999, "quote_volume": 4419.4485, "trades": 35, "taker_buy_base": 38553.8, "taker_buy_quote": 2587.01316 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 194115.2, "close_time": 1766689199999, "quote_volume": 13014.40037, "trades": 128, "taker_buy_base": 69190.6, "taker_buy_quote": 4639.21262 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.067, "high": 0.0671, "low": 0.0669, "close": 0.067, "volume": 46232.1, "close_time": 1766692799999, "quote_volume": 3096.60107, "trades": 24, "taker_buy_base": 8650.5, "taker_buy_quote": 579.65338 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.067, "high": 0.067, "low": 0.0666, "close": 0.0667, "volume": 367686.7, "close_time": 1766696399999, "quote_volume": 24573.21529, "trades": 161, "taker_buy_base": 75084.3, "taker_buy_quote": 5020.80509 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0667, "close": 0.0667, "volume": 33793.2, "close_time": 1766699999999, "quote_volume": 2254.07834, "trades": 23, "taker_buy_base": 29711.2, "taker_buy_quote": 1981.80894 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0654, "close": 0.0657, "volume": 352946.4, "close_time": 1766703599999, "quote_volume": 23270.49738, "trades": 169, "taker_buy_base": 178697.0, "taker_buy_quote": 11761.97679 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0646, "close": 0.0647, "volume": 722194.8, "close_time": 1766707199999, "quote_volume": 47031.93937, "trades": 263, "taker_buy_base": 275196.0, "taker_buy_quote": 17973.23807 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0647, "high": 0.065, "low": 0.0641, "close": 0.0642, "volume": 1292072.3, "close_time": 1766710799999, "quote_volume": 83413.27299, "trades": 462, "taker_buy_base": 362469.1, "taker_buy_quote": 23426.18236 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0642, "close": 0.0647, "volume": 203190.9, "close_time": 1766714399999, "quote_volume": 13112.55089, "trades": 66, "taker_buy_base": 87895.6, "taker_buy_quote": 5667.53846 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0648, "high": 0.066, "low": 0.0647, "close": 0.0658, "volume": 631242.1, "close_time": 1766717999999, "quote_volume": 41291.60711, "trades": 345, "taker_buy_base": 267700.9, "taker_buy_quote": 17533.79769 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0659, "high": 0.066, "low": 0.0655, "close": 0.0656, "volume": 186392.9, "close_time": 1766721599999, "quote_volume": 12229.37713, "trades": 48, "taker_buy_base": 66344.3, "taker_buy_quote": 4356.35058 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 152449.3, "close_time": 1766725199999, "quote_volume": 9989.10947, "trades": 79, "taker_buy_base": 60668.7, "taker_buy_quote": 3978.67062 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 46459.5, "close_time": 1766728799999, "quote_volume": 3048.52477, "trades": 33, "taker_buy_base": 33559.3, "taker_buy_quote": 2201.67388 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0659, "high": 0.066, "low": 0.0655, "close": 0.0656, "volume": 232231.5, "close_time": 1766732399999, "quote_volume": 15285.80971, "trades": 89, "taker_buy_base": 66919.9, "taker_buy_quote": 4407.46529 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0655, "high": 0.0658, "low": 0.065, "close": 0.0651, "volume": 88501.0, "close_time": 1766735999999, "quote_volume": 5791.08259, "trades": 59, "taker_buy_base": 14174.9, "taker_buy_quote": 926.15097 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0651, "high": 0.0654, "low": 0.065, "close": 0.0651, "volume": 281288.0, "close_time": 1766739599999, "quote_volume": 18328.42762, "trades": 144, "taker_buy_base": 158031.4, "taker_buy_quote": 10300.66714 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0651, "close": 0.0655, "volume": 181927.9, "close_time": 1766743199999, "quote_volume": 11896.84965, "trades": 90, "taker_buy_base": 95526.2, "taker_buy_quote": 6245.30269 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0654, "volume": 711093.0, "close_time": 1766746799999, "quote_volume": 46375.71561, "trades": 148, "taker_buy_base": 210036.6, "taker_buy_quote": 13718.62373 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0651, "close": 0.0653, "volume": 291825.5, "close_time": 1766750399999, "quote_volume": 19053.14413, "trades": 195, "taker_buy_base": 141502.8, "taker_buy_quote": 9239.18585 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 187140.2, "close_time": 1766753999999, "quote_volume": 12249.69006, "trades": 243, "taker_buy_base": 98830.0, "taker_buy_quote": 6470.91175 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 102059.9, "close_time": 1766757599999, "quote_volume": 6674.37715, "trades": 146, "taker_buy_base": 37507.8, "taker_buy_quote": 2453.27969 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0644, "close": 0.0644, "volume": 385196.7, "close_time": 1766761199999, "quote_volume": 25041.67355, "trades": 177, "taker_buy_base": 183017.3, "taker_buy_quote": 11898.09548 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0642, "high": 0.0644, "low": 0.064, "close": 0.0642, "volume": 350565.9, "close_time": 1766764799999, "quote_volume": 22481.93359, "trades": 132, "taker_buy_base": 172529.4, "taker_buy_quote": 11061.15937 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0637, "close": 0.0637, "volume": 126868.6, "close_time": 1766768399999, "quote_volume": 8111.99797, "trades": 43, "taker_buy_base": 46269.0, "taker_buy_quote": 2962.86197 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0636, "close": 0.0642, "volume": 133007.9, "close_time": 1766771999999, "quote_volume": 8499.66634, "trades": 48, "taker_buy_base": 110748.1, "taker_buy_quote": 7078.39356 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0641, "high": 0.0642, "low": 0.064, "close": 0.0641, "volume": 163210.0, "close_time": 1766775599999, "quote_volume": 10459.71249, "trades": 64, "taker_buy_base": 64295.6, "taker_buy_quote": 4121.5209 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0639, "close": 0.0643, "volume": 72355.0, "close_time": 1766779199999, "quote_volume": 4642.48396, "trades": 32, "taker_buy_base": 24960.8, "taker_buy_quote": 1601.5089 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0643, "close": 0.0647, "volume": 153051.5, "close_time": 1766782799999, "quote_volume": 9872.52999, "trades": 34, "taker_buy_base": 122048.5, "taker_buy_quote": 7870.40776 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0643, "close": 0.0643, "volume": 99649.8, "close_time": 1766786399999, "quote_volume": 6427.57592, "trades": 41, "taker_buy_base": 19290.4, "taker_buy_quote": 1243.5918 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0642, "close": 0.0642, "volume": 308723.2, "close_time": 1766789999999, "quote_volume": 19862.10416, "trades": 70, "taker_buy_base": 240799.7, "taker_buy_quote": 15495.57683 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0644, "close": 0.0644, "volume": 49928.5, "close_time": 1766793599999, "quote_volume": 3216.45944, "trades": 38, "taker_buy_base": 15713.6, "taker_buy_quote": 1012.61488 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0644, "high": 0.0644, "low": 0.064, "close": 0.064, "volume": 173572.3, "close_time": 1766797199999, "quote_volume": 11146.86176, "trades": 52, "taker_buy_base": 89670.9, "taker_buy_quote": 5759.94861 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0641, "high": 0.0641, "low": 0.064, "close": 0.0641, "volume": 96655.4, "close_time": 1766800799999, "quote_volume": 6189.01025, "trades": 37, "taker_buy_base": 37617.4, "taker_buy_quote": 2409.61875 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0638, "close": 0.0639, "volume": 161576.7, "close_time": 1766804399999, "quote_volume": 10352.45033, "trades": 84, "taker_buy_base": 31335.5, "taker_buy_quote": 2006.89319 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0639, "high": 0.064, "low": 0.0639, "close": 0.0639, "volume": 46294.5, "close_time": 1766807999999, "quote_volume": 2958.22947, "trades": 15, "taker_buy_base": 24753.6, "taker_buy_quote": 1581.76596 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.064, "high": 0.064, "low": 0.0638, "close": 0.064, "volume": 59348.2, "close_time": 1766811599999, "quote_volume": 3793.90199, "trades": 32, "taker_buy_base": 28388.6, "taker_buy_quote": 1815.69901 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0637, "close": 0.0637, "volume": 49527.7, "close_time": 1766815199999, "quote_volume": 3161.26308, "trades": 29, "taker_buy_base": 18180.1, "taker_buy_quote": 1160.38737 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0636, "close": 0.0636, "volume": 8126.9, "close_time": 1766818799999, "quote_volume": 517.25932, "trades": 16, "taker_buy_base": 999.2, "taker_buy_quote": 63.71857 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0636, "close": 0.0638, "volume": 105351.1, "close_time": 1766822399999, "quote_volume": 6719.93838, "trades": 57, "taker_buy_base": 73960.4, "taker_buy_quote": 4716.1774 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0636, "close": 0.0636, "volume": 89064.4, "close_time": 1766825999999, "quote_volume": 5681.0986, "trades": 146, "taker_buy_base": 30126.8, "taker_buy_quote": 1921.26074 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0636, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 167673.3, "close_time": 1766829599999, "quote_volume": 10656.73937, "trades": 199, "taker_buy_base": 47941.5, "taker_buy_quote": 3047.43755 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0633, "high": 0.0637, "low": 0.063, "close": 0.0637, "volume": 325499.7, "close_time": 1766833199999, "quote_volume": 20626.37365, "trades": 224, "taker_buy_base": 177858.8, "taker_buy_quote": 11286.09053 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0638, "high": 0.0664, "low": 0.0638, "close": 0.0663, "volume": 3098788.4, "close_time": 1766836799999, "quote_volume": 201015.57599, "trades": 1402, "taker_buy_base": 1393502.2, "taker_buy_quote": 90519.8557 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0655, "close": 0.067, "volume": 2460412.7, "close_time": 1766840399999, "quote_volume": 163465.99201, "trades": 906, "taker_buy_base": 969293.8, "taker_buy_quote": 64399.77548 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0663, "close": 0.0668, "volume": 989125.1, "close_time": 1766843999999, "quote_volume": 65932.75373, "trades": 424, "taker_buy_base": 585776.7, "taker_buy_quote": 39048.04763 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0667, "close": 0.0668, "volume": 397052.3, "close_time": 1766847599999, "quote_volume": 26618.46052, "trades": 207, "taker_buy_base": 178767.0, "taker_buy_quote": 11988.02811 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 248163.3, "close_time": 1766851199999, "quote_volume": 16535.63845, "trades": 81, "taker_buy_base": 119987.2, "taker_buy_quote": 7991.2345 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0665, "volume": 179799.2, "close_time": 1766854799999, "quote_volume": 11958.18731, "trades": 63, "taker_buy_base": 135428.8, "taker_buy_quote": 9008.73267 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0666, "close": 0.0667, "volume": 35069.4, "close_time": 1766858399999, "quote_volume": 2339.70888, "trades": 27, "taker_buy_base": 22195.7, "taker_buy_quote": 1480.95719 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0665, "close": 0.0667, "volume": 55507.9, "close_time": 1766861999999, "quote_volume": 3698.69006, "trades": 27, "taker_buy_base": 30314.1, "taker_buy_quote": 2019.70142 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 31754.9, "close_time": 1766865599999, "quote_volume": 2127.24917, "trades": 23, "taker_buy_base": 18576.9, "taker_buy_quote": 1243.10537 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0667, "close": 0.0667, "volume": 157019.8, "close_time": 1766869199999, "quote_volume": 10504.22627, "trades": 57, "taker_buy_base": 24745.0, "taker_buy_quote": 1653.62319 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0668, "high": 0.0672, "low": 0.0668, "close": 0.0672, "volume": 143552.0, "close_time": 1766872799999, "quote_volume": 9631.55552, "trades": 102, "taker_buy_base": 95300.0, "taker_buy_quote": 6392.99025 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0672, "high": 0.0693, "low": 0.0671, "close": 0.0689, "volume": 1636824.7, "close_time": 1766876399999, "quote_volume": 112069.74489, "trades": 752, "taker_buy_base": 867852.1, "taker_buy_quote": 59422.22626 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0682, "close": 0.0685, "volume": 1630270.6, "close_time": 1766879999999, "quote_volume": 111953.24157, "trades": 579, "taker_buy_base": 804380.4, "taker_buy_quote": 55251.58206 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0685, "high": 0.0714, "low": 0.0685, "close": 0.0703, "volume": 9676963.5, "close_time": 1766883599999, "quote_volume": 677410.86841, "trades": 3855, "taker_buy_base": 4119599.4, "taker_buy_quote": 288501.78966 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0704, "high": 0.0713, "low": 0.0703, "close": 0.0711, "volume": 977862.5, "close_time": 1766887199999, "quote_volume": 69297.13093, "trades": 475, "taker_buy_base": 539966.1, "taker_buy_quote": 38245.9223 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0711, "high": 0.0721, "low": 0.0707, "close": 0.072, "volume": 3292177.4, "close_time": 1766890799999, "quote_volume": 234820.46797, "trades": 1413, "taker_buy_base": 1312765.4, "taker_buy_quote": 93636.51939 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0719, "close": 0.072, "volume": 3082033.8, "close_time": 1766894399999, "quote_volume": 222354.60498, "trades": 1434, "taker_buy_base": 1580991.1, "taker_buy_quote": 114087.9878 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.072, "high": 0.0731, "low": 0.0718, "close": 0.0723, "volume": 2267215.7, "close_time": 1766897999999, "quote_volume": 164420.73816, "trades": 991, "taker_buy_base": 1147103.3, "taker_buy_quote": 83157.08921 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0717, "close": 0.072, "volume": 1288088.0, "close_time": 1766901599999, "quote_volume": 92743.91753, "trades": 438, "taker_buy_base": 630384.1, "taker_buy_quote": 45402.47976 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.072, "high": 0.0724, "low": 0.0711, "close": 0.0714, "volume": 1320289.0, "close_time": 1766905199999, "quote_volume": 94905.44776, "trades": 578, "taker_buy_base": 500364.0, "taker_buy_quote": 35997.58447 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0703, "close": 0.0703, "volume": 3348015.6, "close_time": 1766908799999, "quote_volume": 237734.90893, "trades": 918, "taker_buy_base": 1572659.5, "taker_buy_quote": 111508.10788 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0703, "high": 0.0706, "low": 0.07, "close": 0.0704, "volume": 1566626.6, "close_time": 1766912399999, "quote_volume": 110028.87858, "trades": 572, "taker_buy_base": 902920.4, "taker_buy_quote": 63440.50796 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0704, "high": 0.0741, "low": 0.0704, "close": 0.0712, "volume": 4785886.4, "close_time": 1766915999999, "quote_volume": 341945.80273, "trades": 1641, "taker_buy_base": 2735812.4, "taker_buy_quote": 195988.4121 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0713, "high": 0.0731, "low": 0.0713, "close": 0.0726, "volume": 1605133.1, "close_time": 1766919599999, "quote_volume": 115848.67829, "trades": 616, "taker_buy_base": 808268.6, "taker_buy_quote": 58319.59994 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0727, "high": 0.073, "low": 0.0719, "close": 0.0729, "volume": 2145433.3, "close_time": 1766923199999, "quote_volume": 155002.74893, "trades": 689, "taker_buy_base": 1029615.0, "taker_buy_quote": 74412.02867 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0719, "close": 0.0723, "volume": 953745.0, "close_time": 1766926799999, "quote_volume": 68894.81381, "trades": 339, "taker_buy_base": 403595.6, "taker_buy_quote": 29124.54232 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0719, "close": 0.0721, "volume": 581717.0, "close_time": 1766930399999, "quote_volume": 41985.19197, "trades": 191, "taker_buy_base": 346847.3, "taker_buy_quote": 25039.66737 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 372179.0, "close_time": 1766933999999, "quote_volume": 26798.53002, "trades": 174, "taker_buy_base": 177636.0, "taker_buy_quote": 12805.46235 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0711, "close": 0.0718, "volume": 758678.8, "close_time": 1766937599999, "quote_volume": 54125.66912, "trades": 305, "taker_buy_base": 427225.6, "taker_buy_quote": 30479.82923 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0713, "close": 0.0714, "volume": 650764.8, "close_time": 1766941199999, "quote_volume": 46750.01401, "trades": 287, "taker_buy_base": 243596.7, "taker_buy_quote": 17513.62267 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0714, "high": 0.0714, "low": 0.071, "close": 0.071, "volume": 413959.6, "close_time": 1766944799999, "quote_volume": 29476.63682, "trades": 182, "taker_buy_base": 144533.9, "taker_buy_quote": 10295.11335 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0709, "high": 0.071, "low": 0.0696, "close": 0.0701, "volume": 2876863.3, "close_time": 1766948399999, "quote_volume": 201914.47011, "trades": 598, "taker_buy_base": 833071.9, "taker_buy_quote": 58437.95778 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0698, "close": 0.0699, "volume": 319367.3, "close_time": 1766951999999, "quote_volume": 22364.85422, "trades": 149, "taker_buy_base": 139019.7, "taker_buy_quote": 9739.97249 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0699, "high": 0.07, "low": 0.0696, "close": 0.0698, "volume": 316386.1, "close_time": 1766955599999, "quote_volume": 22087.04058, "trades": 125, "taker_buy_base": 156953.5, "taker_buy_quote": 10956.8987 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0695, "close": 0.0697, "volume": 179634.4, "close_time": 1766959199999, "quote_volume": 12513.70807, "trades": 81, "taker_buy_base": 87196.2, "taker_buy_quote": 6074.41436 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0696, "close": 0.0699, "volume": 222159.5, "close_time": 1766962799999, "quote_volume": 15517.73826, "trades": 64, "taker_buy_base": 164315.7, "taker_buy_quote": 11477.75928 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0695, "close": 0.07, "volume": 355081.4, "close_time": 1766966399999, "quote_volume": 24774.76762, "trades": 178, "taker_buy_base": 189843.1, "taker_buy_quote": 13250.18881 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.07, "high": 0.07, "low": 0.0691, "close": 0.0692, "volume": 374181.3, "close_time": 1766969999999, "quote_volume": 25945.06544, "trades": 182, "taker_buy_base": 149163.2, "taker_buy_quote": 10343.26583 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0684, "close": 0.0689, "volume": 1258565.3, "close_time": 1766973599999, "quote_volume": 86559.34375, "trades": 511, "taker_buy_base": 514811.6, "taker_buy_quote": 35451.12663 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.069, "high": 0.0696, "low": 0.069, "close": 0.0691, "volume": 460590.4, "close_time": 1766977199999, "quote_volume": 31918.70342, "trades": 164, "taker_buy_base": 193478.1, "taker_buy_quote": 13410.64593 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.069, "high": 0.0694, "low": 0.0689, "close": 0.0692, "volume": 432411.5, "close_time": 1766980799999, "quote_volume": 29875.5645, "trades": 175, "taker_buy_base": 213727.6, "taker_buy_quote": 14767.94444 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0692, "high": 0.07, "low": 0.069, "close": 0.0698, "volume": 2836500.8, "close_time": 1766984399999, "quote_volume": 197448.8239, "trades": 856, "taker_buy_base": 1977083.3, "taker_buy_quote": 137780.19442 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0699, "high": 0.0699, "low": 0.0693, "close": 0.0694, "volume": 268350.7, "close_time": 1766987999999, "quote_volume": 18656.07414, "trades": 109, "taker_buy_base": 154960.1, "taker_buy_quote": 10766.00989 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0688, "close": 0.069, "volume": 283979.7, "close_time": 1766991599999, "quote_volume": 19625.75221, "trades": 105, "taker_buy_base": 135327.4, "taker_buy_quote": 9353.9164 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.069, "high": 0.0716, "low": 0.069, "close": 0.0708, "volume": 2510988.5, "close_time": 1766995199999, "quote_volume": 178031.94206, "trades": 585, "taker_buy_base": 1363869.9, "taker_buy_quote": 96481.49579 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0701, "close": 0.0702, "volume": 1145849.1, "close_time": 1766998799999, "quote_volume": 81029.37246, "trades": 286, "taker_buy_base": 600836.4, "taker_buy_quote": 42534.03461 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0702, "high": 0.0702, "low": 0.0684, "close": 0.0688, "volume": 1131107.7, "close_time": 1767002399999, "quote_volume": 78127.04774, "trades": 449, "taker_buy_base": 482263.3, "taker_buy_quote": 33297.41291 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0686, "close": 0.0693, "volume": 1497182.8, "close_time": 1767005999999, "quote_volume": 103152.43484, "trades": 668, "taker_buy_base": 747244.1, "taker_buy_quote": 51547.19468 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0693, "high": 0.0693, "low": 0.069, "close": 0.069, "volume": 108830.3, "close_time": 1767009599999, "quote_volume": 7526.16077, "trades": 47, "taker_buy_base": 78179.3, "taker_buy_quote": 5406.62759 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0689, "high": 0.069, "low": 0.068, "close": 0.0687, "volume": 585995.0, "close_time": 1767013199999, "quote_volume": 40122.99434, "trades": 212, "taker_buy_base": 297461.4, "taker_buy_quote": 20371.95521 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0686, "high": 0.0701, "low": 0.0685, "close": 0.0698, "volume": 2764750.6, "close_time": 1767016799999, "quote_volume": 191976.33388, "trades": 765, "taker_buy_base": 1247926.7, "taker_buy_quote": 86583.09888 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0689, "close": 0.0692, "volume": 1262677.9, "close_time": 1767020399999, "quote_volume": 87502.29454, "trades": 404, "taker_buy_base": 740570.2, "taker_buy_quote": 51301.83261 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0693, "high": 0.0708, "low": 0.0692, "close": 0.0706, "volume": 596369.6, "close_time": 1767023999999, "quote_volume": 41866.9963, "trades": 253, "taker_buy_base": 345271.2, "taker_buy_quote": 24230.92941 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0706, "high": 0.0713, "low": 0.07, "close": 0.0701, "volume": 2331677.5, "close_time": 1767027599999, "quote_volume": 165027.70025, "trades": 554, "taker_buy_base": 944778.6, "taker_buy_quote": 66791.02215 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0701, "high": 0.0713, "low": 0.0701, "close": 0.0711, "volume": 739254.7, "close_time": 1767031199999, "quote_volume": 52352.35606, "trades": 240, "taker_buy_base": 439251.9, "taker_buy_quote": 31084.9393 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0706, "close": 0.0709, "volume": 582893.9, "close_time": 1767034799999, "quote_volume": 41328.31498, "trades": 193, "taker_buy_base": 317233.4, "taker_buy_quote": 22499.23608 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0707, "close": 0.0708, "volume": 236489.4, "close_time": 1767038399999, "quote_volume": 16746.93686, "trades": 161, "taker_buy_base": 147384.4, "taker_buy_quote": 10437.36688 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0708, "high": 0.0716, "low": 0.0706, "close": 0.0715, "volume": 460196.1, "close_time": 1767041999999, "quote_volume": 32642.95955, "trades": 188, "taker_buy_base": 303406.3, "taker_buy_quote": 21520.55268 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0715, "high": 0.072, "low": 0.0713, "close": 0.0716, "volume": 450014.2, "close_time": 1767045599999, "quote_volume": 32231.87914, "trades": 175, "taker_buy_base": 186366.9, "taker_buy_quote": 13353.7939 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0715, "high": 0.072, "low": 0.0711, "close": 0.072, "volume": 2742609.8, "close_time": 1767049199999, "quote_volume": 195800.71539, "trades": 625, "taker_buy_base": 1171199.5, "taker_buy_quote": 83733.1355 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.072, "high": 0.0724, "low": 0.0716, "close": 0.0722, "volume": 580525.2, "close_time": 1767052799999, "quote_volume": 41880.7897, "trades": 182, "taker_buy_base": 318065.9, "taker_buy_quote": 22955.54047 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0705, "close": 0.0709, "volume": 1475880.7, "close_time": 1767056399999, "quote_volume": 105145.51898, "trades": 475, "taker_buy_base": 726133.2, "taker_buy_quote": 51656.3521 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0709, "high": 0.071, "low": 0.07, "close": 0.0705, "volume": 902422.3, "close_time": 1767059999999, "quote_volume": 63692.06435, "trades": 276, "taker_buy_base": 479040.8, "taker_buy_quote": 33815.52905 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0702, "close": 0.0702, "volume": 632124.5, "close_time": 1767063599999, "quote_volume": 44567.3305, "trades": 215, "taker_buy_base": 272605.0, "taker_buy_quote": 19232.45098 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0697, "close": 0.0701, "volume": 413671.7, "close_time": 1767067199999, "quote_volume": 28957.57229, "trades": 150, "taker_buy_base": 213289.9, "taker_buy_quote": 14944.60163 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0698, "volume": 237047.8, "close_time": 1767070799999, "quote_volume": 16565.94546, "trades": 112, "taker_buy_base": 183894.6, "taker_buy_quote": 12850.58085 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0698, "high": 0.0699, "low": 0.0695, "close": 0.0696, "volume": 679459.0, "close_time": 1767074399999, "quote_volume": 47393.19148, "trades": 271, "taker_buy_base": 168565.7, "taker_buy_quote": 11756.19038 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0694, "close": 0.0699, "volume": 194920.6, "close_time": 1767077999999, "quote_volume": 13580.14243, "trades": 78, "taker_buy_base": 113742.1, "taker_buy_quote": 7925.19195 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0698, "high": 0.0701, "low": 0.069, "close": 0.0694, "volume": 1158449.9, "close_time": 1767081599999, "quote_volume": 80840.2048, "trades": 497, "taker_buy_base": 481322.9, "taker_buy_quote": 33550.82512 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0693, "close": 0.0694, "volume": 813832.5, "close_time": 1767085199999, "quote_volume": 56565.69789, "trades": 316, "taker_buy_base": 439713.9, "taker_buy_quote": 30549.26539 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0694, "high": 0.0697, "low": 0.0692, "close": 0.0694, "volume": 324795.2, "close_time": 1767088799999, "quote_volume": 22535.29254, "trades": 131, "taker_buy_base": 156530.6, "taker_buy_quote": 10875.46005 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0692, "close": 0.0695, "volume": 791184.3, "close_time": 1767092399999, "quote_volume": 54997.23944, "trades": 432, "taker_buy_base": 343966.0, "taker_buy_quote": 23921.86358 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0692, "volume": 475830.4, "close_time": 1767095999999, "quote_volume": 33010.93862, "trades": 172, "taker_buy_base": 211728.8, "taker_buy_quote": 14692.87606 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0693, "close": 0.0693, "volume": 432745.0, "close_time": 1767099599999, "quote_volume": 30054.67539, "trades": 329, "taker_buy_base": 253538.8, "taker_buy_quote": 17608.95816 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0689, "close": 0.0689, "volume": 81622.6, "close_time": 1767103199999, "quote_volume": 5650.71015, "trades": 48, "taker_buy_base": 50475.2, "taker_buy_quote": 3495.3442 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0684, "close": 0.0692, "volume": 796141.9, "close_time": 1767106799999, "quote_volume": 54745.77316, "trades": 364, "taker_buy_base": 496067.8, "taker_buy_quote": 34121.70027 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0689, "close": 0.0694, "volume": 304546.7, "close_time": 1767110399999, "quote_volume": 21065.42511, "trades": 127, "taker_buy_base": 219114.8, "taker_buy_quote": 15160.75449 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0694, "high": 0.0698, "low": 0.069, "close": 0.0691, "volume": 617825.4, "close_time": 1767113999999, "quote_volume": 42840.66003, "trades": 178, "taker_buy_base": 239212.0, "taker_buy_quote": 16630.30074 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0687, "close": 0.0689, "volume": 134564.2, "close_time": 1767117599999, "quote_volume": 9271.21851, "trades": 61, "taker_buy_base": 64541.6, "taker_buy_quote": 4445.98075 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0687, "volume": 123349.1, "close_time": 1767121199999, "quote_volume": 8483.70229, "trades": 35, "taker_buy_base": 34257.3, "taker_buy_quote": 2358.37674 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0685, "close": 0.0687, "volume": 207725.3, "close_time": 1767124799999, "quote_volume": 14267.43619, "trades": 62, "taker_buy_base": 55393.2, "taker_buy_quote": 3800.21019 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0685, "close": 0.0685, "volume": 104895.1, "close_time": 1767128399999, "quote_volume": 7191.07194, "trades": 48, "taker_buy_base": 61514.3, "taker_buy_quote": 4215.05293 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0685, "close": 0.0686, "volume": 162551.3, "close_time": 1767131999999, "quote_volume": 11166.85593, "trades": 85, "taker_buy_base": 66056.6, "taker_buy_quote": 4538.53578 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0687, "close": 0.0687, "volume": 86118.1, "close_time": 1767135599999, "quote_volume": 5920.2234, "trades": 26, "taker_buy_base": 68006.2, "taker_buy_quote": 4675.77037 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0687, "close": 0.0689, "volume": 72115.3, "close_time": 1767139199999, "quote_volume": 4964.25167, "trades": 27, "taker_buy_base": 48618.6, "taker_buy_quote": 3346.4292 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0682, "close": 0.0682, "volume": 288223.9, "close_time": 1767142799999, "quote_volume": 19792.12858, "trades": 140, "taker_buy_base": 146721.7, "taker_buy_quote": 10082.10087 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0682, "close": 0.0684, "volume": 367520.0, "close_time": 1767146399999, "quote_volume": 25197.09722, "trades": 158, "taker_buy_base": 152774.9, "taker_buy_quote": 10465.32751 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0684, "high": 0.0689, "low": 0.068, "close": 0.0682, "volume": 933847.3, "close_time": 1767149999999, "quote_volume": 63855.77041, "trades": 414, "taker_buy_base": 460935.7, "taker_buy_quote": 31510.30332 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0677, "close": 0.068, "volume": 502932.2, "close_time": 1767153599999, "quote_volume": 34285.98396, "trades": 271, "taker_buy_base": 259831.7, "taker_buy_quote": 17723.35924 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0678, "close": 0.0679, "volume": 121634.6, "close_time": 1767157199999, "quote_volume": 8272.38841, "trades": 48, "taker_buy_base": 25279.2, "taker_buy_quote": 1719.51257 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0678, "close": 0.0679, "volume": 47515.6, "close_time": 1767160799999, "quote_volume": 3224.14065, "trades": 22, "taker_buy_base": 35706.9, "taker_buy_quote": 2422.41913 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0677, "close": 0.0677, "volume": 126703.6, "close_time": 1767164399999, "quote_volume": 8595.1989, "trades": 48, "taker_buy_base": 28470.7, "taker_buy_quote": 1932.84196 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0676, "close": 0.0677, "volume": 128988.4, "close_time": 1767167999999, "quote_volume": 8727.48606, "trades": 42, "taker_buy_base": 43173.9, "taker_buy_quote": 2921.25525 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0675, "close": 0.0675, "volume": 206010.5, "close_time": 1767171599999, "quote_volume": 13980.37947, "trades": 59, "taker_buy_base": 142554.5, "taker_buy_quote": 9675.71928 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0674, "high": 0.0674, "low": 0.0662, "close": 0.0664, "volume": 1191490.0, "close_time": 1767175199999, "quote_volume": 79708.91689, "trades": 402, "taker_buy_base": 501573.4, "taker_buy_quote": 33554.29334 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0663, "close": 0.0663, "volume": 156508.2, "close_time": 1767178799999, "quote_volume": 10401.2661, "trades": 66, "taker_buy_base": 52625.1, "taker_buy_quote": 3496.38636 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0663, "close": 0.0666, "volume": 70858.0, "close_time": 1767182399999, "quote_volume": 4716.61589, "trades": 47, "taker_buy_base": 39633.2, "taker_buy_quote": 2638.03917 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0659, "close": 0.066, "volume": 161384.4, "close_time": 1767185999999, "quote_volume": 10672.44826, "trades": 108, "taker_buy_base": 89881.1, "taker_buy_quote": 5941.29187 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.066, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 143780.2, "close_time": 1767189599999, "quote_volume": 9507.09617, "trades": 129, "taker_buy_base": 46915.8, "taker_buy_quote": 3104.79939 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 88413.4, "close_time": 1767193199999, "quote_volume": 5860.22062, "trades": 77, "taker_buy_base": 62889.4, "taker_buy_quote": 4168.08144 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0663, "high": 0.0663, "low": 0.0658, "close": 0.0659, "volume": 239017.6, "close_time": 1767196799999, "quote_volume": 15784.21224, "trades": 110, "taker_buy_base": 44464.2, "taker_buy_quote": 2936.23758 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0659, "high": 0.066, "low": 0.0648, "close": 0.0655, "volume": 395283.6, "close_time": 1767200399999, "quote_volume": 25825.43017, "trades": 123, "taker_buy_base": 183695.1, "taker_buy_quote": 12015.90441 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0652, "volume": 104201.9, "close_time": 1767203999999, "quote_volume": 6812.23347, "trades": 47, "taker_buy_base": 68108.9, "taker_buy_quote": 4450.72626 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 84845.8, "close_time": 1767207599999, "quote_volume": 5549.67098, "trades": 47, "taker_buy_base": 57769.4, "taker_buy_quote": 3780.05836 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0653, "close": 0.0656, "volume": 171674.5, "close_time": 1767211199999, "quote_volume": 11278.75438, "trades": 126, "taker_buy_base": 46329.8, "taker_buy_quote": 3043.44426 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0652, "close": 0.0656, "volume": 379340.6, "close_time": 1767214799999, "quote_volume": 24865.8402, "trades": 138, "taker_buy_base": 177877.8, "taker_buy_quote": 11665.78894 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 25095.1, "close_time": 1767218399999, "quote_volume": 1648.53535, "trades": 29, "taker_buy_base": 15779.5, "taker_buy_quote": 1036.69158 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0655, "close": 0.0657, "volume": 169791.8, "close_time": 1767221999999, "quote_volume": 11151.97164, "trades": 66, "taker_buy_base": 49985.2, "taker_buy_quote": 3285.58102 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0653, "close": 0.0654, "volume": 320068.3, "close_time": 1767225599999, "quote_volume": 20941.79204, "trades": 135, "taker_buy_base": 81476.6, "taker_buy_quote": 5331.68424 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0654, "high": 0.066, "low": 0.0654, "close": 0.0658, "volume": 518594.6, "close_time": 1767229199999, "quote_volume": 34116.70115, "trades": 181, "taker_buy_base": 125170.0, "taker_buy_quote": 8233.14719 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0657, "high": 0.066, "low": 0.0655, "close": 0.0658, "volume": 131909.7, "close_time": 1767232799999, "quote_volume": 8682.49762, "trades": 88, "taker_buy_base": 61815.4, "taker_buy_quote": 4068.38651 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0659, "high": 0.0661, "low": 0.0651, "close": 0.0656, "volume": 383692.1, "close_time": 1767236399999, "quote_volume": 25181.33141, "trades": 234, "taker_buy_base": 120849.3, "taker_buy_quote": 7933.54453 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0654, "close": 0.0655, "volume": 133624.9, "close_time": 1767239999999, "quote_volume": 8752.12331, "trades": 91, "taker_buy_base": 64042.1, "taker_buy_quote": 4194.59332 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0651, "close": 0.0653, "volume": 72712.8, "close_time": 1767243599999, "quote_volume": 4742.80715, "trades": 41, "taker_buy_base": 46509.4, "taker_buy_quote": 3033.26939 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0654, "volume": 77009.9, "close_time": 1767247199999, "quote_volume": 5044.80077, "trades": 52, "taker_buy_base": 41936.6, "taker_buy_quote": 2747.05772 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0652, "volume": 45527.9, "close_time": 1767250799999, "quote_volume": 2978.86423, "trades": 31, "taker_buy_base": 15735.1, "taker_buy_quote": 1029.04948 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0656, "volume": 230327.5, "close_time": 1767254399999, "quote_volume": 15039.96905, "trades": 86, "taker_buy_base": 134989.5, "taker_buy_quote": 8812.68962 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0658, "volume": 150120.3, "close_time": 1767257999999, "quote_volume": 9864.5913, "trades": 120, "taker_buy_base": 80024.1, "taker_buy_quote": 5260.18746 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0659, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 166926.4, "close_time": 1767261599999, "quote_volume": 10987.93852, "trades": 107, "taker_buy_base": 63944.7, "taker_buy_quote": 4210.71547 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 113749.1, "close_time": 1767265199999, "quote_volume": 7478.17351, "trades": 120, "taker_buy_base": 89507.0, "taker_buy_quote": 5885.46754 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 67612.2, "close_time": 1767268799999, "quote_volume": 4458.70325, "trades": 78, "taker_buy_base": 46310.4, "taker_buy_quote": 3053.77034 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0659, "high": 0.066, "low": 0.0653, "close": 0.0657, "volume": 152491.4, "close_time": 1767272399999, "quote_volume": 10014.93364, "trades": 201, "taker_buy_base": 57278.6, "taker_buy_quote": 3763.76784 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 59518.0, "close_time": 1767275999999, "quote_volume": 3913.5254, "trades": 167, "taker_buy_base": 34725.0, "taker_buy_quote": 2284.4775 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0657, "high": 0.066, "low": 0.0657, "close": 0.0659, "volume": 199032.8, "close_time": 1767279599999, "quote_volume": 13115.05849, "trades": 324, "taker_buy_base": 100092.8, "taker_buy_quote": 6598.6828 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0659, "close": 0.066, "volume": 1605839.7, "close_time": 1767283199999, "quote_volume": 106048.02054, "trades": 896, "taker_buy_base": 1148368.0, "taker_buy_quote": 75855.49245 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0659, "close": 0.0659, "volume": 190557.0, "close_time": 1767286799999, "quote_volume": 12565.36344, "trades": 135, "taker_buy_base": 64509.9, "taker_buy_quote": 4254.82375 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.066, "high": 0.0664, "low": 0.0659, "close": 0.0663, "volume": 115351.3, "close_time": 1767290399999, "quote_volume": 7632.12077, "trades": 156, "taker_buy_base": 47871.2, "taker_buy_quote": 3168.26481 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0661, "close": 0.0662, "volume": 35901.7, "close_time": 1767293999999, "quote_volume": 2376.20599, "trades": 20, "taker_buy_base": 8187.3, "taker_buy_quote": 541.99926 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0662, "close": 0.0664, "volume": 55356.9, "close_time": 1767297599999, "quote_volume": 3671.84706, "trades": 41, "taker_buy_base": 36022.7, "taker_buy_quote": 2389.21353 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 94437.5, "close_time": 1767301199999, "quote_volume": 6255.38285, "trades": 45, "taker_buy_base": 67269.6, "taker_buy_quote": 4456.89521 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0662, "close": 0.0665, "volume": 143968.6, "close_time": 1767304799999, "quote_volume": 9558.33008, "trades": 76, "taker_buy_base": 73933.0, "taker_buy_quote": 4911.56875 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0664, "close": 0.0665, "volume": 62584.5, "close_time": 1767308399999, "quote_volume": 4161.43079, "trades": 29, "taker_buy_base": 42307.6, "taker_buy_quote": 2814.05356 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 65394.1, "close_time": 1767311999999, "quote_volume": 4351.39369, "trades": 62, "taker_buy_base": 51760.5, "taker_buy_quote": 3444.35217 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 158431.9, "close_time": 1767315599999, "quote_volume": 10543.33346, "trades": 100, "taker_buy_base": 120046.9, "taker_buy_quote": 7988.53293 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0666, "volume": 105794.7, "close_time": 1767319199999, "quote_volume": 7044.97681, "trades": 57, "taker_buy_base": 74118.2, "taker_buy_quote": 4936.28256 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0665, "close": 0.0665, "volume": 40378.7, "close_time": 1767322799999, "quote_volume": 2690.3931, "trades": 35, "taker_buy_base": 33186.9, "taker_buy_quote": 2211.66373 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0664, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 246329.0, "close_time": 1767326399999, "quote_volume": 16426.68602, "trades": 215, "taker_buy_base": 100000.9, "taker_buy_quote": 6666.87908 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0662, "close": 0.0662, "volume": 275399.9, "close_time": 1767329999999, "quote_volume": 18272.933, "trades": 299, "taker_buy_base": 77276.8, "taker_buy_quote": 5138.00513 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.0662, "volume": 170934.3, "close_time": 1767333599999, "quote_volume": 11306.56023, "trades": 289, "taker_buy_base": 110214.3, "taker_buy_quote": 7291.5617 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0662, "high": 0.0664, "low": 0.066, "close": 0.066, "volume": 137101.7, "close_time": 1767337199999, "quote_volume": 9074.24778, "trades": 286, "taker_buy_base": 70588.6, "taker_buy_quote": 4670.98343 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 114599.2, "close_time": 1767340799999, "quote_volume": 7551.8346, "trades": 192, "taker_buy_base": 69015.8, "taker_buy_quote": 4547.68012 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0658, "high": 0.066, "low": 0.0658, "close": 0.0659, "volume": 128748.1, "close_time": 1767344399999, "quote_volume": 8486.05681, "trades": 242, "taker_buy_base": 72948.5, "taker_buy_quote": 4809.21122 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.066, "high": 0.0666, "low": 0.0659, "close": 0.0663, "volume": 137307.6, "close_time": 1767347999999, "quote_volume": 9104.60325, "trades": 221, "taker_buy_base": 68579.8, "taker_buy_quote": 4549.0512 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0667, "volume": 61942.6, "close_time": 1767351599999, "quote_volume": 4119.12054, "trades": 46, "taker_buy_base": 38122.2, "taker_buy_quote": 2534.77643 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0662, "close": 0.0664, "volume": 994297.1, "close_time": 1767355199999, "quote_volume": 66096.87746, "trades": 148, "taker_buy_base": 63691.7, "taker_buy_quote": 4222.12254 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0664, "close": 0.0669, "volume": 70398.3, "close_time": 1767358799999, "quote_volume": 4692.47958, "trades": 60, "taker_buy_base": 38214.6, "taker_buy_quote": 2548.69294 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0666, "close": 0.0666, "volume": 70063.3, "close_time": 1767362399999, "quote_volume": 4678.20318, "trades": 44, "taker_buy_base": 48116.7, "taker_buy_quote": 3213.15204 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0666, "high": 0.0674, "low": 0.0659, "close": 0.067, "volume": 270572.0, "close_time": 1767365999999, "quote_volume": 18083.58042, "trades": 199, "taker_buy_base": 182115.2, "taker_buy_quote": 12204.14124 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.067, "high": 0.0671, "low": 0.0663, "close": 0.0667, "volume": 216324.4, "close_time": 1767369599999, "quote_volume": 14429.25657, "trades": 270, "taker_buy_base": 127502.2, "taker_buy_quote": 8505.55439 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0667, "high": 0.0675, "low": 0.0666, "close": 0.0673, "volume": 160756.6, "close_time": 1767373199999, "quote_volume": 10797.65487, "trades": 172, "taker_buy_base": 78112.7, "taker_buy_quote": 5248.16005 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 132121.5, "close_time": 1767376799999, "quote_volume": 8909.30302, "trades": 62, "taker_buy_base": 67206.0, "taker_buy_quote": 4531.52946 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0674, "high": 0.0676, "low": 0.067, "close": 0.0672, "volume": 861720.6, "close_time": 1767380399999, "quote_volume": 58081.72447, "trades": 164, "taker_buy_base": 121942.5, "taker_buy_quote": 8228.31507 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 155554.1, "close_time": 1767383999999, "quote_volume": 10495.2804, "trades": 216, "taker_buy_base": 93933.1, "taker_buy_quote": 6338.53979 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0672, "close": 0.0674, "volume": 75839.4, "close_time": 1767387599999, "quote_volume": 5114.14197, "trades": 162, "taker_buy_base": 43854.3, "taker_buy_quote": 2958.10357 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0672, "close": 0.0676, "volume": 135910.5, "close_time": 1767391199999, "quote_volume": 9167.37847, "trades": 179, "taker_buy_base": 78528.6, "taker_buy_quote": 5296.3408 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0676, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 183395.8, "close_time": 1767394799999, "quote_volume": 12434.29466, "trades": 326, "taker_buy_base": 87552.1, "taker_buy_quote": 5937.37923 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0677, "close": 0.0678, "volume": 160814.3, "close_time": 1767398399999, "quote_volume": 10903.6179, "trades": 302, "taker_buy_base": 66610.8, "taker_buy_quote": 4517.20266 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0678, "close": 0.068, "volume": 202690.4, "close_time": 1767401999999, "quote_volume": 13782.73883, "trades": 311, "taker_buy_base": 118952.5, "taker_buy_quote": 8089.22777 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.068, "high": 0.0681, "low": 0.0676, "close": 0.0676, "volume": 219384.0, "close_time": 1767405599999, "quote_volume": 14877.01121, "trades": 210, "taker_buy_base": 97933.4, "taker_buy_quote": 6645.26439 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0675, "close": 0.0679, "volume": 124258.3, "close_time": 1767409199999, "quote_volume": 8411.85748, "trades": 75, "taker_buy_base": 83667.4, "taker_buy_quote": 5665.50497 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0679, "high": 0.068, "low": 0.0679, "close": 0.068, "volume": 25169.2, "close_time": 1767412799999, "quote_volume": 1709.82482, "trades": 16, "taker_buy_base": 9084.0, "taker_buy_quote": 617.62334 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0678, "close": 0.0678, "volume": 75531.7, "close_time": 1767416399999, "quote_volume": 5124.50778, "trades": 93, "taker_buy_base": 27463.5, "taker_buy_quote": 1862.50838 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0679, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 117898.8, "close_time": 1767419999999, "quote_volume": 7999.2593, "trades": 73, "taker_buy_base": 63046.4, "taker_buy_quote": 4277.15335 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0673, "close": 0.0674, "volume": 257109.8, "close_time": 1767423599999, "quote_volume": 17335.58859, "trades": 123, "taker_buy_base": 147042.8, "taker_buy_quote": 9919.29572 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0674, "high": 0.0675, "low": 0.067, "close": 0.0671, "volume": 514702.2, "close_time": 1767427199999, "quote_volume": 34568.08748, "trades": 374, "taker_buy_base": 321026.6, "taker_buy_quote": 21565.76182 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0671, "close": 0.0674, "volume": 115810.0, "close_time": 1767430799999, "quote_volume": 7789.6408, "trades": 112, "taker_buy_base": 60936.6, "taker_buy_quote": 4095.7878 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0674, "high": 0.0677, "low": 0.0673, "close": 0.0676, "volume": 127545.5, "close_time": 1767434399999, "quote_volume": 8618.66843, "trades": 123, "taker_buy_base": 38991.4, "taker_buy_quote": 2631.662 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 79806.7, "close_time": 1767437999999, "quote_volume": 5389.14082, "trades": 47, "taker_buy_base": 40113.2, "taker_buy_quote": 2708.70573 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0674, "volume": 44913.5, "close_time": 1767441599999, "quote_volume": 3024.38693, "trades": 27, "taker_buy_base": 32275.4, "taker_buy_quote": 2173.98223 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0674, "high": 0.0686, "low": 0.0673, "close": 0.0685, "volume": 167880.0, "close_time": 1767445199999, "quote_volume": 11413.09593, "trades": 169, "taker_buy_base": 106094.5, "taker_buy_quote": 7210.44568 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0684, "close": 0.0684, "volume": 28776.4, "close_time": 1767448799999, "quote_volume": 1969.92053, "trades": 25, "taker_buy_base": 4876.2, "taker_buy_quote": 333.71641 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0683, "high": 0.0686, "low": 0.0683, "close": 0.0685, "volume": 197617.8, "close_time": 1767452399999, "quote_volume": 13521.13606, "trades": 166, "taker_buy_base": 162043.7, "taker_buy_quote": 11084.89387 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0684, "high": 0.0686, "low": 0.0683, "close": 0.0684, "volume": 175787.5, "close_time": 1767455999999, "quote_volume": 12030.74593, "trades": 105, "taker_buy_base": 126108.8, "taker_buy_quote": 8634.69368 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0686, "volume": 361888.7, "close_time": 1767459599999, "quote_volume": 24819.84849, "trades": 114, "taker_buy_base": 324703.6, "taker_buy_quote": 22270.37921 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0687, "high": 0.0687, "low": 0.0683, "close": 0.0686, "volume": 65419.0, "close_time": 1767463199999, "quote_volume": 4478.48725, "trades": 58, "taker_buy_base": 33737.9, "taker_buy_quote": 2309.98072 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0684, "close": 0.0685, "volume": 34035.4, "close_time": 1767466799999, "quote_volume": 2331.76423, "trades": 24, "taker_buy_base": 23594.7, "taker_buy_quote": 1616.25879 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0685, "close": 0.0686, "volume": 12938.0, "close_time": 1767470399999, "quote_volume": 887.3504, "trades": 9, "taker_buy_base": 7374.0, "taker_buy_quote": 505.8564 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0684, "close": 0.0688, "volume": 55982.0, "close_time": 1767473999999, "quote_volume": 3838.74307, "trades": 32, "taker_buy_base": 40448.0, "taker_buy_quote": 2772.21763 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0687, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 79086.6, "close_time": 1767477599999, "quote_volume": 5443.06521, "trades": 77, "taker_buy_base": 57935.4, "taker_buy_quote": 3985.75178 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.069, "high": 0.0695, "low": 0.0689, "close": 0.0694, "volume": 65106.3, "close_time": 1767481199999, "quote_volume": 4501.46058, "trades": 44, "taker_buy_base": 32126.6, "taker_buy_quote": 2222.74072 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0693, "close": 0.0695, "volume": 35549.7, "close_time": 1767484799999, "quote_volume": 2468.19391, "trades": 26, "taker_buy_base": 11074.9, "taker_buy_quote": 769.42825 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0693, "close": 0.0694, "volume": 360728.9, "close_time": 1767488399999, "quote_volume": 25057.29505, "trades": 191, "taker_buy_base": 162108.6, "taker_buy_quote": 11266.27958 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0692, "close": 0.0696, "volume": 32248.0, "close_time": 1767491999999, "quote_volume": 2239.92795, "trades": 37, "taker_buy_base": 23580.2, "taker_buy_quote": 1638.49688 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0696, "high": 0.0697, "low": 0.0695, "close": 0.0697, "volume": 50891.8, "close_time": 1767495599999, "quote_volume": 3542.87999, "trades": 30, "taker_buy_base": 12554.7, "taker_buy_quote": 873.80712 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0696, "high": 0.07, "low": 0.0696, "close": 0.0699, "volume": 64968.1, "close_time": 1767499199999, "quote_volume": 4538.96987, "trades": 48, "taker_buy_base": 20277.0, "taker_buy_quote": 1415.91995 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.07, "high": 0.07, "low": 0.0698, "close": 0.0699, "volume": 46408.9, "close_time": 1767502799999, "quote_volume": 3245.70351, "trades": 27, "taker_buy_base": 14011.7, "taker_buy_quote": 979.67454 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 51431.0, "close_time": 1767506399999, "quote_volume": 3597.4994, "trades": 39, "taker_buy_base": 15681.2, "taker_buy_quote": 1096.90911 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0696, "close": 0.0696, "volume": 98280.1, "close_time": 1767509999999, "quote_volume": 6872.65129, "trades": 62, "taker_buy_base": 31034.0, "taker_buy_quote": 2173.23184 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0696, "high": 0.07, "low": 0.0695, "close": 0.0698, "volume": 83896.3, "close_time": 1767513599999, "quote_volume": 5850.23432, "trades": 83, "taker_buy_base": 42950.2, "taker_buy_quote": 2996.5219 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0694, "close": 0.0697, "volume": 61566.8, "close_time": 1767517199999, "quote_volume": 4283.4479, "trades": 34, "taker_buy_base": 14446.2, "taker_buy_quote": 1005.08988 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0697, "high": 0.07, "low": 0.0697, "close": 0.0698, "volume": 70854.0, "close_time": 1767520799999, "quote_volume": 4950.72158, "trades": 68, "taker_buy_base": 22041.3, "taker_buy_quote": 1539.13473 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0699, "high": 0.07, "low": 0.0699, "close": 0.07, "volume": 110285.2, "close_time": 1767524399999, "quote_volume": 7712.1057, "trades": 56, "taker_buy_base": 32857.2, "taker_buy_quote": 2297.08449 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.07, "high": 0.0701, "low": 0.0699, "close": 0.0701, "volume": 54956.8, "close_time": 1767527999999, "quote_volume": 3847.44832, "trades": 70, "taker_buy_base": 21801.2, "taker_buy_quote": 1526.34359 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0698, "close": 0.07, "volume": 217317.4, "close_time": 1767531599999, "quote_volume": 15221.79745, "trades": 360, "taker_buy_base": 113340.6, "taker_buy_quote": 7931.20365 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0699, "high": 0.0703, "low": 0.0698, "close": 0.0701, "volume": 269058.9, "close_time": 1767535199999, "quote_volume": 18856.77051, "trades": 308, "taker_buy_base": 168026.6, "taker_buy_quote": 11782.17007 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0701, "close": 0.0704, "volume": 175882.9, "close_time": 1767538799999, "quote_volume": 12353.60221, "trades": 173, "taker_buy_base": 83314.3, "taker_buy_quote": 5853.69033 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0703, "high": 0.0706, "low": 0.0703, "close": 0.0706, "volume": 60586.3, "close_time": 1767542399999, "quote_volume": 4269.63585, "trades": 72, "taker_buy_base": 28182.7, "taker_buy_quote": 1985.8829 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0708, "close": 0.0712, "volume": 137446.2, "close_time": 1767545999999, "quote_volume": 9786.43312, "trades": 171, "taker_buy_base": 42118.3, "taker_buy_quote": 2999.38779 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.071, "volume": 46169.9, "close_time": 1767549599999, "quote_volume": 3278.35628, "trades": 41, "taker_buy_base": 20520.8, "taker_buy_quote": 1456.34096 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0709, "high": 0.071, "low": 0.0702, "close": 0.0705, "volume": 133651.7, "close_time": 1767553199999, "quote_volume": 9405.69503, "trades": 136, "taker_buy_base": 44346.6, "taker_buy_quote": 3124.83635 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0699, "close": 0.0703, "volume": 186993.7, "close_time": 1767556799999, "quote_volume": 13112.57708, "trades": 243, "taker_buy_base": 106759.2, "taker_buy_quote": 7487.00418 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0703, "close": 0.0706, "volume": 44611.1, "close_time": 1767560399999, "quote_volume": 3148.93862, "trades": 35, "taker_buy_base": 23114.3, "taker_buy_quote": 1631.89404 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0704, "close": 0.0705, "volume": 68913.6, "close_time": 1767563999999, "quote_volume": 4876.31018, "trades": 94, "taker_buy_base": 57995.6, "taker_buy_quote": 4104.97482 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0704, "close": 0.0706, "volume": 25072.0, "close_time": 1767567599999, "quote_volume": 1770.07612, "trades": 29, "taker_buy_base": 9989.8, "taker_buy_quote": 705.64625 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0705, "high": 0.0709, "low": 0.0705, "close": 0.0707, "volume": 57852.9, "close_time": 1767571199999, "quote_volume": 4090.60996, "trades": 57, "taker_buy_base": 27070.9, "taker_buy_quote": 1913.8583 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0706, "close": 0.0712, "volume": 304144.7, "close_time": 1767574799999, "quote_volume": 21570.93094, "trades": 400, "taker_buy_base": 230422.1, "taker_buy_quote": 16340.45916 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0711, "high": 0.0718, "low": 0.0711, "close": 0.0716, "volume": 113971.0, "close_time": 1767578399999, "quote_volume": 8153.76787, "trades": 138, "taker_buy_base": 63661.8, "taker_buy_quote": 4552.32647 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0716, "high": 0.0716, "low": 0.071, "close": 0.0714, "volume": 56730.3, "close_time": 1767581999999, "quote_volume": 4043.98664, "trades": 102, "taker_buy_base": 41481.5, "taker_buy_quote": 2957.83576 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0709, "close": 0.0711, "volume": 61016.9, "close_time": 1767585599999, "quote_volume": 4335.8247, "trades": 75, "taker_buy_base": 30035.7, "taker_buy_quote": 2132.5632 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0701, "close": 0.0707, "volume": 311637.7, "close_time": 1767589199999, "quote_volume": 21964.82021, "trades": 439, "taker_buy_base": 216909.6, "taker_buy_quote": 15277.47834 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0706, "volume": 72167.2, "close_time": 1767592799999, "quote_volume": 5104.59887, "trades": 87, "taker_buy_base": 47174.9, "taker_buy_quote": 3336.56201 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 134268.0, "close_time": 1767596399999, "quote_volume": 9433.126, "trades": 98, "taker_buy_base": 47303.5, "taker_buy_quote": 3323.30789 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0703, "close": 0.0709, "volume": 180211.3, "close_time": 1767599999999, "quote_volume": 12718.3089, "trades": 227, "taker_buy_base": 130141.3, "taker_buy_quote": 9191.12411 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0705, "close": 0.0705, "volume": 51987.3, "close_time": 1767603599999, "quote_volume": 3683.46651, "trades": 76, "taker_buy_base": 14782.3, "taker_buy_quote": 1046.21927 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0701, "close": 0.0702, "volume": 356262.7, "close_time": 1767607199999, "quote_volume": 25045.70336, "trades": 332, "taker_buy_base": 262024.1, "taker_buy_quote": 18420.61914 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0703, "high": 0.0705, "low": 0.0699, "close": 0.0703, "volume": 255446.2, "close_time": 1767610799999, "quote_volume": 17927.48809, "trades": 151, "taker_buy_base": 105526.4, "taker_buy_quote": 7410.14958 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0701, "close": 0.0705, "volume": 35376.7, "close_time": 1767614399999, "quote_volume": 2484.94049, "trades": 39, "taker_buy_base": 18747.0, "taker_buy_quote": 1316.6706 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0702, "close": 0.0705, "volume": 315595.2, "close_time": 1767617999999, "quote_volume": 22258.79759, "trades": 233, "taker_buy_base": 125085.5, "taker_buy_quote": 8827.16413 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0705, "high": 0.071, "low": 0.0704, "close": 0.0705, "volume": 1759025.1, "close_time": 1767621599999, "quote_volume": 124279.23386, "trades": 1539, "taker_buy_base": 807612.1, "taker_buy_quote": 57137.30002 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0706, "high": 0.0716, "low": 0.0705, "close": 0.0714, "volume": 379658.1, "close_time": 1767625199999, "quote_volume": 26908.11949, "trades": 468, "taker_buy_base": 189520.8, "taker_buy_quote": 13446.63053 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0715, "high": 0.0721, "low": 0.071, "close": 0.0719, "volume": 139637.9, "close_time": 1767628799999, "quote_volume": 9987.53742, "trades": 181, "taker_buy_base": 71078.9, "taker_buy_quote": 5086.58462 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0719, "high": 0.072, "low": 0.0714, "close": 0.0715, "volume": 243875.7, "close_time": 1767632399999, "quote_volume": 17476.07295, "trades": 295, "taker_buy_base": 110235.5, "taker_buy_quote": 7901.09309 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0715, "high": 0.0723, "low": 0.0711, "close": 0.0721, "volume": 105176.6, "close_time": 1767635999999, "quote_volume": 7517.98193, "trades": 120, "taker_buy_base": 80924.9, "taker_buy_quote": 5781.9967 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0721, "high": 0.0728, "low": 0.072, "close": 0.0726, "volume": 382156.5, "close_time": 1767639599999, "quote_volume": 27759.09642, "trades": 353, "taker_buy_base": 323593.3, "taker_buy_quote": 23512.84975 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0727, "high": 0.073, "low": 0.0726, "close": 0.0728, "volume": 305763.7, "close_time": 1767643199999, "quote_volume": 22257.23505, "trades": 145, "taker_buy_base": 115849.9, "taker_buy_quote": 8434.97656 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0729, "close": 0.0729, "volume": 221653.1, "close_time": 1767646799999, "quote_volume": 16208.4433, "trades": 153, "taker_buy_base": 139323.2, "taker_buy_quote": 10186.17129 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.073, "high": 0.0731, "low": 0.0727, "close": 0.073, "volume": 92982.1, "close_time": 1767650399999, "quote_volume": 6783.2344, "trades": 89, "taker_buy_base": 68463.3, "taker_buy_quote": 4995.80527 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.073, "high": 0.0734, "low": 0.0729, "close": 0.0734, "volume": 116819.4, "close_time": 1767653999999, "quote_volume": 8553.76299, "trades": 154, "taker_buy_base": 57901.1, "taker_buy_quote": 4233.32579 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 97834.6, "close_time": 1767657599999, "quote_volume": 7161.71682, "trades": 79, "taker_buy_base": 57483.8, "taker_buy_quote": 4207.85217 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0724, "close": 0.073, "volume": 599398.3, "close_time": 1767661199999, "quote_volume": 43817.05427, "trades": 433, "taker_buy_base": 280791.1, "taker_buy_quote": 20532.93215 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0731, "high": 0.0735, "low": 0.073, "close": 0.0731, "volume": 654504.1, "close_time": 1767664799999, "quote_volume": 47933.61254, "trades": 381, "taker_buy_base": 366072.9, "taker_buy_quote": 26808.11935 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 184794.8, "close_time": 1767668399999, "quote_volume": 13533.01481, "trades": 176, "taker_buy_base": 53689.1, "taker_buy_quote": 3933.01188 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0731, "close": 0.0735, "volume": 424048.7, "close_time": 1767671999999, "quote_volume": 31132.07041, "trades": 286, "taker_buy_base": 307824.7, "taker_buy_quote": 22610.86912 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0734, "close": 0.0734, "volume": 163585.3, "close_time": 1767675599999, "quote_volume": 12020.95908, "trades": 185, "taker_buy_base": 98715.8, "taker_buy_quote": 7255.39219 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.0731, "volume": 119933.5, "close_time": 1767679199999, "quote_volume": 8780.70189, "trades": 79, "taker_buy_base": 55353.2, "taker_buy_quote": 4054.63157 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0731, "high": 0.0734, "low": 0.073, "close": 0.073, "volume": 928862.6, "close_time": 1767682799999, "quote_volume": 68010.49675, "trades": 772, "taker_buy_base": 368483.1, "taker_buy_quote": 26972.12056 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.073, "high": 0.0731, "low": 0.0726, "close": 0.0727, "volume": 641288.0, "close_time": 1767686399999, "quote_volume": 46672.87554, "trades": 680, "taker_buy_base": 516945.5, "taker_buy_quote": 37615.01484 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0727, "close": 0.0729, "volume": 166452.9, "close_time": 1767689999999, "quote_volume": 12117.92599, "trades": 183, "taker_buy_base": 134206.2, "taker_buy_quote": 9771.28461 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0729, "high": 0.0731, "low": 0.0728, "close": 0.0729, "volume": 301542.7, "close_time": 1767693599999, "quote_volume": 21982.49559, "trades": 165, "taker_buy_base": 50579.2, "taker_buy_quote": 3688.73586 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 141125.0, "close_time": 1767697199999, "quote_volume": 10325.3016, "trades": 101, "taker_buy_base": 69079.3, "taker_buy_quote": 5055.24047 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0732, "high": 0.074, "low": 0.0732, "close": 0.0738, "volume": 304683.0, "close_time": 1767700799999, "quote_volume": 22427.61805, "trades": 256, "taker_buy_base": 251159.2, "taker_buy_quote": 18481.89669 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0738, "high": 0.0744, "low": 0.0738, "close": 0.0744, "volume": 209329.6, "close_time": 1767704399999, "quote_volume": 15527.56921, "trades": 217, "taker_buy_base": 100729.1, "taker_buy_quote": 7475.2301 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0744, "high": 0.0745, "low": 0.074, "close": 0.0741, "volume": 493803.0, "close_time": 1767707999999, "quote_volume": 36641.09154, "trades": 312, "taker_buy_base": 141393.5, "taker_buy_quote": 10485.69504 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0741, "high": 0.075, "low": 0.0741, "close": 0.0746, "volume": 983418.7, "close_time": 1767711599999, "quote_volume": 73309.25554, "trades": 372, "taker_buy_base": 489937.6, "taker_buy_quote": 36488.60901 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0739, "close": 0.0742, "volume": 251096.1, "close_time": 1767715199999, "quote_volume": 18686.08123, "trades": 220, "taker_buy_base": 115397.7, "taker_buy_quote": 8581.05754 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0729, "close": 0.0734, "volume": 1429140.9, "close_time": 1767718799999, "quote_volume": 105009.0125, "trades": 870, "taker_buy_base": 910468.3, "taker_buy_quote": 66893.23372 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0721, "close": 0.0723, "volume": 820961.2, "close_time": 1767722399999, "quote_volume": 59793.73634, "trades": 688, "taker_buy_base": 457289.1, "taker_buy_quote": 33268.92848 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0722, "high": 0.0728, "low": 0.072, "close": 0.0727, "volume": 591444.1, "close_time": 1767725999999, "quote_volume": 42842.32061, "trades": 230, "taker_buy_base": 207084.1, "taker_buy_quote": 15010.99294 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0727, "close": 0.0731, "volume": 359006.7, "close_time": 1767729599999, "quote_volume": 26217.71729, "trades": 132, "taker_buy_base": 178049.7, "taker_buy_quote": 12999.12664 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0732, "high": 0.0742, "low": 0.0732, "close": 0.074, "volume": 211467.4, "close_time": 1767733199999, "quote_volume": 15620.22329, "trades": 99, "taker_buy_base": 81914.1, "taker_buy_quote": 6045.42271 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.074, "high": 0.0749, "low": 0.0738, "close": 0.0743, "volume": 268489.8, "close_time": 1767736799999, "quote_volume": 19989.72631, "trades": 179, "taker_buy_base": 96914.3, "taker_buy_quote": 7224.55139 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0741, "close": 0.0742, "volume": 170829.5, "close_time": 1767740399999, "quote_volume": 12700.02442, "trades": 109, "taker_buy_base": 100021.0, "taker_buy_quote": 7436.51284 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0742, "close": 0.0745, "volume": 247139.5, "close_time": 1767743999999, "quote_volume": 18396.28281, "trades": 108, "taker_buy_base": 154734.7, "taker_buy_quote": 11522.90269 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0735, "close": 0.0735, "volume": 302410.3, "close_time": 1767747599999, "quote_volume": 22476.15034, "trades": 216, "taker_buy_base": 147338.2, "taker_buy_quote": 10968.96938 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0735, "high": 0.074, "low": 0.073, "close": 0.0735, "volume": 1226143.0, "close_time": 1767751199999, "quote_volume": 90047.73804, "trades": 600, "taker_buy_base": 657535.8, "taker_buy_quote": 48270.07195 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0731, "close": 0.0734, "volume": 561018.6, "close_time": 1767754799999, "quote_volume": 41137.40546, "trades": 303, "taker_buy_base": 236174.6, "taker_buy_quote": 17330.98982 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0734, "close": 0.0735, "volume": 394464.0, "close_time": 1767758399999, "quote_volume": 28993.14405, "trades": 434, "taker_buy_base": 133755.0, "taker_buy_quote": 9836.41647 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0736, "high": 0.0754, "low": 0.0735, "close": 0.0751, "volume": 1920784.3, "close_time": 1767761999999, "quote_volume": 143380.62545, "trades": 1517, "taker_buy_base": 1026480.3, "taker_buy_quote": 76656.48806 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.075, "high": 0.076, "low": 0.0749, "close": 0.075, "volume": 743328.0, "close_time": 1767765599999, "quote_volume": 55978.88247, "trades": 821, "taker_buy_base": 440401.3, "taker_buy_quote": 33172.67352 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0751, "high": 0.0756, "low": 0.0749, "close": 0.0754, "volume": 759994.4, "close_time": 1767769199999, "quote_volume": 57190.24725, "trades": 485, "taker_buy_base": 378282.4, "taker_buy_quote": 28438.59694 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0755, "high": 0.0771, "low": 0.0755, "close": 0.0765, "volume": 3701416.9, "close_time": 1767772799999, "quote_volume": 282903.23823, "trades": 1090, "taker_buy_base": 1723886.8, "taker_buy_quote": 131558.27719 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0766, "high": 0.077, "low": 0.0763, "close": 0.0769, "volume": 428972.8, "close_time": 1767776399999, "quote_volume": 32861.34262, "trades": 187, "taker_buy_base": 272350.5, "taker_buy_quote": 20868.3624 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0751, "close": 0.0752, "volume": 976474.4, "close_time": 1767779999999, "quote_volume": 74322.11499, "trades": 401, "taker_buy_base": 417368.1, "taker_buy_quote": 31726.91535 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0752, "high": 0.0757, "low": 0.075, "close": 0.0756, "volume": 493054.8, "close_time": 1767783599999, "quote_volume": 37183.07404, "trades": 255, "taker_buy_base": 209942.5, "taker_buy_quote": 15829.96165 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0755, "high": 0.076, "low": 0.0754, "close": 0.0759, "volume": 740798.6, "close_time": 1767787199999, "quote_volume": 56029.20229, "trades": 272, "taker_buy_base": 413100.7, "taker_buy_quote": 31235.07752 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0759, "high": 0.076, "low": 0.0753, "close": 0.0754, "volume": 587890.2, "close_time": 1767790799999, "quote_volume": 44370.58243, "trades": 336, "taker_buy_base": 305271.1, "taker_buy_quote": 23032.97214 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0753, "close": 0.0758, "volume": 536832.9, "close_time": 1767794399999, "quote_volume": 40621.9095, "trades": 285, "taker_buy_base": 286204.1, "taker_buy_quote": 21658.5129 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0758, "high": 0.0758, "low": 0.0732, "close": 0.0744, "volume": 2178760.8, "close_time": 1767797999999, "quote_volume": 161794.44621, "trades": 1231, "taker_buy_base": 1159633.3, "taker_buy_quote": 86034.16528 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0745, "high": 0.0745, "low": 0.0734, "close": 0.074, "volume": 1613972.1, "close_time": 1767801599999, "quote_volume": 119325.09339, "trades": 588, "taker_buy_base": 714351.2, "taker_buy_quote": 52834.59656 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.074, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 546616.8, "close_time": 1767805199999, "quote_volume": 40455.10222, "trades": 157, "taker_buy_base": 131954.2, "taker_buy_quote": 9773.10185 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0738, "close": 0.0738, "volume": 128126.9, "close_time": 1767808799999, "quote_volume": 9476.32076, "trades": 61, "taker_buy_base": 31614.7, "taker_buy_quote": 2339.92727 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0734, "close": 0.0736, "volume": 1184917.5, "close_time": 1767812399999, "quote_volume": 87672.84523, "trades": 648, "taker_buy_base": 613850.6, "taker_buy_quote": 45447.54517 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0734, "close": 0.0741, "volume": 440383.6, "close_time": 1767815999999, "quote_volume": 32465.77696, "trades": 308, "taker_buy_base": 250743.8, "taker_buy_quote": 18462.05185 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0737, "close": 0.0739, "volume": 114804.9, "close_time": 1767819599999, "quote_volume": 8476.17836, "trades": 77, "taker_buy_base": 45831.2, "taker_buy_quote": 3381.86091 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0737, "close": 0.0737, "volume": 176244.5, "close_time": 1767823199999, "quote_volume": 13025.22406, "trades": 102, "taker_buy_base": 91234.8, "taker_buy_quote": 6740.38864 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0737, "high": 0.074, "low": 0.0736, "close": 0.0737, "volume": 256914.4, "close_time": 1767826799999, "quote_volume": 18950.28151, "trades": 172, "taker_buy_base": 177784.5, "taker_buy_quote": 13116.74826 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0737, "close": 0.0741, "volume": 614479.1, "close_time": 1767830399999, "quote_volume": 45419.952, "trades": 513, "taker_buy_base": 305136.5, "taker_buy_quote": 22557.36673 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 742347.6, "close_time": 1767833999999, "quote_volume": 55076.34453, "trades": 461, "taker_buy_base": 530988.8, "taker_buy_quote": 39402.12067 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0744, "high": 0.0795, "low": 0.0744, "close": 0.0767, "volume": 5041208.9, "close_time": 1767837599999, "quote_volume": 390513.02191, "trades": 3094, "taker_buy_base": 2796485.7, "taker_buy_quote": 216148.88598 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0768, "high": 0.0816, "low": 0.0759, "close": 0.0767, "volume": 13048909.4, "close_time": 1767841199999, "quote_volume": 1014637.67306, "trades": 6171, "taker_buy_base": 6259678.8, "taker_buy_quote": 487318.31963 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0766, "high": 0.0773, "low": 0.076, "close": 0.0762, "volume": 2231349.1, "close_time": 1767844799999, "quote_volume": 170500.95692, "trades": 911, "taker_buy_base": 1019401.2, "taker_buy_quote": 77949.79516 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0754, "close": 0.0756, "volume": 1161449.1, "close_time": 1767848399999, "quote_volume": 88433.97297, "trades": 741, "taker_buy_base": 493872.6, "taker_buy_quote": 37611.87197 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0756, "high": 0.0767, "low": 0.0756, "close": 0.0762, "volume": 1853424.1, "close_time": 1767851999999, "quote_volume": 141525.53121, "trades": 937, "taker_buy_base": 835875.2, "taker_buy_quote": 63792.16749 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0753, "close": 0.0755, "volume": 751970.7, "close_time": 1767855599999, "quote_volume": 57028.92164, "trades": 582, "taker_buy_base": 376158.5, "taker_buy_quote": 28516.30907 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0751, "close": 0.0763, "volume": 1119299.6, "close_time": 1767859199999, "quote_volume": 84787.5508, "trades": 518, "taker_buy_base": 422373.8, "taker_buy_quote": 31998.67229 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0757, "close": 0.0757, "volume": 760653.5, "close_time": 1767862799999, "quote_volume": 57859.8341, "trades": 342, "taker_buy_base": 434845.7, "taker_buy_quote": 33068.54789 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0755, "close": 0.0763, "volume": 298472.0, "close_time": 1767866399999, "quote_volume": 22659.39455, "trades": 167, "taker_buy_base": 159536.8, "taker_buy_quote": 12114.43057 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0762, "high": 0.0775, "low": 0.0759, "close": 0.0775, "volume": 859961.9, "close_time": 1767869999999, "quote_volume": 66329.85764, "trades": 327, "taker_buy_base": 376259.2, "taker_buy_quote": 29010.72949 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0775, "high": 0.0787, "low": 0.0775, "close": 0.0784, "volume": 1977380.0, "close_time": 1767873599999, "quote_volume": 154355.3233, "trades": 901, "taker_buy_base": 1069607.4, "taker_buy_quote": 83432.12397 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0783, "high": 0.079, "low": 0.0772, "close": 0.0774, "volume": 1999125.9, "close_time": 1767877199999, "quote_volume": 155952.20272, "trades": 966, "taker_buy_base": 985118.7, "taker_buy_quote": 76842.99372 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0772, "close": 0.0776, "volume": 863797.9, "close_time": 1767880799999, "quote_volume": 66867.10409, "trades": 285, "taker_buy_base": 414695.1, "taker_buy_quote": 32126.02055 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0767, "close": 0.0779, "volume": 1206967.8, "close_time": 1767884399999, "quote_volume": 93408.96516, "trades": 470, "taker_buy_base": 670696.2, "taker_buy_quote": 51888.45591 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0778, "high": 0.0788, "low": 0.0776, "close": 0.0784, "volume": 1270061.2, "close_time": 1767887999999, "quote_volume": 99208.52421, "trades": 447, "taker_buy_base": 795722.2, "taker_buy_quote": 62124.30347 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0778, "close": 0.0787, "volume": 1438789.2, "close_time": 1767891599999, "quote_volume": 112502.57388, "trades": 502, "taker_buy_base": 695266.5, "taker_buy_quote": 54343.35067 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0782, "close": 0.0787, "volume": 554152.4, "close_time": 1767895199999, "quote_volume": 43463.57786, "trades": 247, "taker_buy_base": 266982.0, "taker_buy_quote": 20928.64951 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0787, "high": 0.079, "low": 0.0784, "close": 0.0787, "volume": 445740.2, "close_time": 1767898799999, "quote_volume": 35062.54463, "trades": 239, "taker_buy_base": 182488.4, "taker_buy_quote": 14355.12129 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0783, "close": 0.0783, "volume": 382395.1, "close_time": 1767902399999, "quote_volume": 30168.99633, "trades": 188, "taker_buy_base": 153824.0, "taker_buy_quote": 12140.57824 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0782, "high": 0.0788, "low": 0.0779, "close": 0.0786, "volume": 315610.4, "close_time": 1767905999999, "quote_volume": 24706.64678, "trades": 152, "taker_buy_base": 151054.0, "taker_buy_quote": 11815.4629 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0782, "close": 0.0785, "volume": 353654.3, "close_time": 1767909599999, "quote_volume": 27739.82283, "trades": 213, "taker_buy_base": 156243.6, "taker_buy_quote": 12258.72756 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0777, "close": 0.078, "volume": 533956.6, "close_time": 1767913199999, "quote_volume": 41786.51265, "trades": 222, "taker_buy_base": 143981.3, "taker_buy_quote": 11275.16249 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.078, "high": 0.0781, "low": 0.0774, "close": 0.0775, "volume": 590298.0, "close_time": 1767916799999, "quote_volume": 45960.83261, "trades": 371, "taker_buy_base": 206185.2, "taker_buy_quote": 16062.19042 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0773, "close": 0.0774, "volume": 821093.8, "close_time": 1767920399999, "quote_volume": 63558.62484, "trades": 354, "taker_buy_base": 389520.4, "taker_buy_quote": 30161.65672 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0762, "close": 0.0765, "volume": 761068.4, "close_time": 1767923999999, "quote_volume": 58331.88907, "trades": 472, "taker_buy_base": 411071.7, "taker_buy_quote": 31454.48882 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0765, "high": 0.077, "low": 0.0765, "close": 0.0767, "volume": 273564.2, "close_time": 1767927599999, "quote_volume": 21003.78119, "trades": 146, "taker_buy_base": 87209.7, "taker_buy_quote": 6696.97371 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0767, "close": 0.077, "volume": 161904.2, "close_time": 1767931199999, "quote_volume": 12479.19762, "trades": 93, "taker_buy_base": 100964.0, "taker_buy_quote": 7780.27594 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0767, "close": 0.0771, "volume": 238688.9, "close_time": 1767934799999, "quote_volume": 18366.58571, "trades": 96, "taker_buy_base": 110871.3, "taker_buy_quote": 8521.54137 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0774, "volume": 923189.2, "close_time": 1767938399999, "quote_volume": 71480.8745, "trades": 208, "taker_buy_base": 252326.3, "taker_buy_quote": 19524.67031 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 367886.7, "close_time": 1767941999999, "quote_volume": 28459.71503, "trades": 226, "taker_buy_base": 48182.1, "taker_buy_quote": 3725.33255 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 107965.0, "close_time": 1767945599999, "quote_volume": 8327.39476, "trades": 75, "taker_buy_base": 40787.9, "taker_buy_quote": 3145.51564 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0754, "close": 0.0757, "volume": 325951.9, "close_time": 1767949199999, "quote_volume": 24841.37366, "trades": 186, "taker_buy_base": 101935.8, "taker_buy_quote": 7787.39041 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 291949.2, "close_time": 1767952799999, "quote_volume": 22197.72687, "trades": 126, "taker_buy_base": 145653.3, "taker_buy_quote": 11076.06612 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 243235.8, "close_time": 1767956399999, "quote_volume": 18487.93266, "trades": 90, "taker_buy_base": 121740.7, "taker_buy_quote": 9253.24441 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0759, "close": 0.0759, "volume": 163960.9, "close_time": 1767959999999, "quote_volume": 12484.9475, "trades": 84, "taker_buy_base": 92242.4, "taker_buy_quote": 7022.58756 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.076, "high": 0.0761, "low": 0.0751, "close": 0.0756, "volume": 1683366.6, "close_time": 1767963599999, "quote_volume": 127270.21888, "trades": 628, "taker_buy_base": 990013.4, "taker_buy_quote": 74896.96312 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0756, "high": 0.0764, "low": 0.0756, "close": 0.0761, "volume": 624760.2, "close_time": 1767967199999, "quote_volume": 47495.25887, "trades": 307, "taker_buy_base": 340223.4, "taker_buy_quote": 25868.00069 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0762, "high": 0.0762, "low": 0.075, "close": 0.0754, "volume": 167166.3, "close_time": 1767970799999, "quote_volume": 12628.46082, "trades": 158, "taker_buy_base": 66771.5, "taker_buy_quote": 5044.17512 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0753, "high": 0.0773, "low": 0.0751, "close": 0.0762, "volume": 383463.6, "close_time": 1767974399999, "quote_volume": 29341.83038, "trades": 233, "taker_buy_base": 174814.2, "taker_buy_quote": 13392.01608 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0762, "close": 0.0767, "volume": 281074.9, "close_time": 1767977999999, "quote_volume": 21550.39386, "trades": 265, "taker_buy_base": 118117.4, "taker_buy_quote": 9070.14743 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0759, "close": 0.0766, "volume": 237729.2, "close_time": 1767981599999, "quote_volume": 18164.21693, "trades": 201, "taker_buy_base": 156327.8, "taker_buy_quote": 11946.12922 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0752, "close": 0.076, "volume": 254676.2, "close_time": 1767985199999, "quote_volume": 19307.55779, "trades": 338, "taker_buy_base": 172494.3, "taker_buy_quote": 13068.51626 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0759, "high": 0.0759, "low": 0.075, "close": 0.0751, "volume": 120392.1, "close_time": 1767988799999, "quote_volume": 9098.31708, "trades": 140, "taker_buy_base": 54487.2, "taker_buy_quote": 4122.96089 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.075, "high": 0.0757, "low": 0.0749, "close": 0.0754, "volume": 238040.3, "close_time": 1767992399999, "quote_volume": 17957.34706, "trades": 91, "taker_buy_base": 133247.3, "taker_buy_quote": 10047.31961 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0752, "close": 0.0757, "volume": 96880.5, "close_time": 1767995999999, "quote_volume": 7320.13037, "trades": 51, "taker_buy_base": 69597.5, "taker_buy_quote": 5263.08868 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 67765.6, "close_time": 1767999599999, "quote_volume": 5143.48152, "trades": 27, "taker_buy_base": 24243.3, "taker_buy_quote": 1836.69609 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0761, "close": 0.0761, "volume": 47297.6, "close_time": 1768003199999, "quote_volume": 3599.46021, "trades": 36, "taker_buy_base": 12434.0, "taker_buy_quote": 946.34025 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 386814.4, "close_time": 1768006799999, "quote_volume": 29430.32641, "trades": 191, "taker_buy_base": 113673.6, "taker_buy_quote": 8648.67641 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 248256.8, "close_time": 1768010399999, "quote_volume": 18898.45171, "trades": 108, "taker_buy_base": 40253.4, "taker_buy_quote": 3067.11036 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.076, "high": 0.0763, "low": 0.075, "close": 0.0752, "volume": 2302635.0, "close_time": 1768013999999, "quote_volume": 173890.13166, "trades": 544, "taker_buy_base": 1129035.5, "taker_buy_quote": 85184.98496 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0748, "close": 0.075, "volume": 455814.3, "close_time": 1768017599999, "quote_volume": 34214.29163, "trades": 202, "taker_buy_base": 208644.1, "taker_buy_quote": 15644.0313 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.075, "volume": 84342.4, "close_time": 1768021199999, "quote_volume": 6320.93761, "trades": 52, "taker_buy_base": 21734.8, "taker_buy_quote": 1628.29046 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.075, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 100375.8, "close_time": 1768024799999, "quote_volume": 7513.76848, "trades": 41, "taker_buy_base": 60544.3, "taker_buy_quote": 4534.58042 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 72911.5, "close_time": 1768028399999, "quote_volume": 5448.64307, "trades": 46, "taker_buy_base": 25792.4, "taker_buy_quote": 1928.22935 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0745, "close": 0.0751, "volume": 944269.1, "close_time": 1768031999999, "quote_volume": 70961.83715, "trades": 408, "taker_buy_base": 409410.8, "taker_buy_quote": 30755.72873 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 824403.3, "close_time": 1768035599999, "quote_volume": 62045.90047, "trades": 574, "taker_buy_base": 305303.1, "taker_buy_quote": 22987.97665 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0748, "close": 0.0749, "volume": 378809.5, "close_time": 1768039199999, "quote_volume": 28427.23137, "trades": 276, "taker_buy_base": 195845.9, "taker_buy_quote": 14682.5458 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0749, "high": 0.075, "low": 0.0748, "close": 0.075, "volume": 36536.9, "close_time": 1768042799999, "quote_volume": 2737.47546, "trades": 29, "taker_buy_base": 13964.5, "taker_buy_quote": 1046.50701 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.075, "high": 0.0751, "low": 0.0748, "close": 0.0748, "volume": 419136.4, "close_time": 1768046399999, "quote_volume": 31384.99273, "trades": 206, "taker_buy_base": 278118.6, "taker_buy_quote": 20825.12492 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0747, "close": 0.0747, "volume": 96824.6, "close_time": 1768049999999, "quote_volume": 7240.89511, "trades": 146, "taker_buy_base": 25984.9, "taker_buy_quote": 1944.06252 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0746, "close": 0.0747, "volume": 20688.5, "close_time": 1768053599999, "quote_volume": 1545.38452, "trades": 19, "taker_buy_base": 13098.2, "taker_buy_quote": 978.44354 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0743, "close": 0.0744, "volume": 69061.1, "close_time": 1768057199999, "quote_volume": 5140.3144, "trades": 67, "taker_buy_base": 42171.3, "taker_buy_quote": 3138.4791 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 99550.1, "close_time": 1768060799999, "quote_volume": 7397.04268, "trades": 99, "taker_buy_base": 62031.9, "taker_buy_quote": 4610.00263 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 106604.6, "close_time": 1768064399999, "quote_volume": 7922.24932, "trades": 57, "taker_buy_base": 72955.9, "taker_buy_quote": 5422.25123 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0742, "close": 0.0742, "volume": 272152.7, "close_time": 1768067999999, "quote_volume": 20261.30578, "trades": 161, "taker_buy_base": 82659.5, "taker_buy_quote": 6142.46547 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0744, "volume": 254429.2, "close_time": 1768071599999, "quote_volume": 18892.55435, "trades": 107, "taker_buy_base": 207100.9, "taker_buy_quote": 15377.88719 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 95854.1, "close_time": 1768075199999, "quote_volume": 7125.83702, "trades": 60, "taker_buy_base": 14592.6, "taker_buy_quote": 1085.32195 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0742, "close": 0.0743, "volume": 180151.7, "close_time": 1768078799999, "quote_volume": 13389.89299, "trades": 123, "taker_buy_base": 114571.2, "taker_buy_quote": 8516.67719 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0743, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 85262.5, "close_time": 1768082399999, "quote_volume": 6320.83695, "trades": 111, "taker_buy_base": 20781.6, "taker_buy_quote": 1541.39145 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.074, "high": 0.074, "low": 0.0735, "close": 0.0736, "volume": 339267.2, "close_time": 1768085999999, "quote_volume": 25098.50809, "trades": 64, "taker_buy_base": 321271.9, "taker_buy_quote": 23766.92664 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0734, "high": 0.074, "low": 0.0734, "close": 0.074, "volume": 60623.5, "close_time": 1768089599999, "quote_volume": 4478.00253, "trades": 51, "taker_buy_base": 39724.3, "taker_buy_quote": 2934.17633 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0736, "close": 0.0737, "volume": 284744.6, "close_time": 1768093199999, "quote_volume": 21081.00125, "trades": 98, "taker_buy_base": 150358.7, "taker_buy_quote": 11134.50903 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0736, "close": 0.0737, "volume": 15723.8, "close_time": 1768096799999, "quote_volume": 1157.9747, "trades": 15, "taker_buy_base": 12363.0, "taker_buy_quote": 910.61982 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0736, "close": 0.0737, "volume": 406840.3, "close_time": 1768100399999, "quote_volume": 30076.84992, "trades": 188, "taker_buy_base": 240990.1, "taker_buy_quote": 17819.64812 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 132721.4, "close_time": 1768103999999, "quote_volume": 9748.78935, "trades": 61, "taker_buy_base": 34427.4, "taker_buy_quote": 2528.72458 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 103264.0, "close_time": 1768107599999, "quote_volume": 7578.40004, "trades": 37, "taker_buy_base": 60280.1, "taker_buy_quote": 4429.17758 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0734, "high": 0.0736, "low": 0.0733, "close": 0.0735, "volume": 231520.2, "close_time": 1768111199999, "quote_volume": 17007.92743, "trades": 109, "taker_buy_base": 128497.8, "taker_buy_quote": 9440.82299 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0734, "volume": 175955.8, "close_time": 1768114799999, "quote_volume": 12924.09837, "trades": 78, "taker_buy_base": 104371.1, "taker_buy_quote": 7667.28094 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 54305.8, "close_time": 1768118399999, "quote_volume": 3984.88172, "trades": 46, "taker_buy_base": 15249.3, "taker_buy_quote": 1119.54675 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.0731, "volume": 258014.1, "close_time": 1768121999999, "quote_volume": 18864.25947, "trades": 112, "taker_buy_base": 136216.1, "taker_buy_quote": 9964.92013 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0732, "high": 0.0733, "low": 0.0731, "close": 0.0732, "volume": 76354.4, "close_time": 1768125599999, "quote_volume": 5588.07594, "trades": 61, "taker_buy_base": 56341.1, "taker_buy_quote": 4123.30562 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 24151.6, "close_time": 1768129199999, "quote_volume": 1767.40207, "trades": 19, "taker_buy_base": 8167.7, "taker_buy_quote": 598.47693 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.073, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 407513.5, "close_time": 1768132799999, "quote_volume": 29734.58242, "trades": 142, "taker_buy_base": 321564.6, "taker_buy_quote": 23463.11378 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0734, "volume": 148984.1, "close_time": 1768136399999, "quote_volume": 10889.87812, "trades": 72, "taker_buy_base": 112088.5, "taker_buy_quote": 8191.37813 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0728, "close": 0.0728, "volume": 166414.2, "close_time": 1768139999999, "quote_volume": 12178.43662, "trades": 67, "taker_buy_base": 62833.1, "taker_buy_quote": 4599.09123 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0727, "close": 0.0732, "volume": 117945.8, "close_time": 1768143599999, "quote_volume": 8613.09609, "trades": 70, "taker_buy_base": 95297.4, "taker_buy_quote": 6960.6096 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0731, "high": 0.0731, "low": 0.0724, "close": 0.0728, "volume": 900314.4, "close_time": 1768147199999, "quote_volume": 65363.84655, "trades": 443, "taker_buy_base": 617322.7, "taker_buy_quote": 44820.4894 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0728, "close": 0.0732, "volume": 165301.0, "close_time": 1768150799999, "quote_volume": 12099.73404, "trades": 53, "taker_buy_base": 76268.8, "taker_buy_quote": 5587.3714 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0728, "close": 0.0728, "volume": 369619.3, "close_time": 1768154399999, "quote_volume": 26957.75476, "trades": 115, "taker_buy_base": 91781.6, "taker_buy_quote": 6692.55512 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0726, "close": 0.0727, "volume": 284626.5, "close_time": 1768157999999, "quote_volume": 20693.82779, "trades": 102, "taker_buy_base": 84088.2, "taker_buy_quote": 6118.29673 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0724, "close": 0.0724, "volume": 29326.0, "close_time": 1768161599999, "quote_volume": 2127.18535, "trades": 10, "taker_buy_base": 2905.1, "taker_buy_quote": 210.66449 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0715, "close": 0.0719, "volume": 345659.6, "close_time": 1768165199999, "quote_volume": 24871.1343, "trades": 61, "taker_buy_base": 107838.6, "taker_buy_quote": 7756.22577 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0718, "close": 0.0723, "volume": 133527.6, "close_time": 1768168799999, "quote_volume": 9633.86038, "trades": 48, "taker_buy_base": 64834.9, "taker_buy_quote": 4674.38177 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0715, "close": 0.0717, "volume": 589265.6, "close_time": 1768172399999, "quote_volume": 42310.55548, "trades": 103, "taker_buy_base": 286386.1, "taker_buy_quote": 20573.02059 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0715, "high": 0.072, "low": 0.0712, "close": 0.0719, "volume": 634877.2, "close_time": 1768175999999, "quote_volume": 45448.5655, "trades": 141, "taker_buy_base": 259364.4, "taker_buy_quote": 18544.20643 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0719, "high": 0.072, "low": 0.0715, "close": 0.072, "volume": 475848.4, "close_time": 1768179599999, "quote_volume": 34147.51711, "trades": 140, "taker_buy_base": 327776.7, "taker_buy_quote": 23526.99172 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0718, "close": 0.072, "volume": 244961.8, "close_time": 1768183199999, "quote_volume": 17666.0652, "trades": 55, "taker_buy_base": 167585.2, "taker_buy_quote": 12093.55533 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.072, "high": 0.0725, "low": 0.072, "close": 0.0724, "volume": 209891.9, "close_time": 1768186799999, "quote_volume": 15186.32667, "trades": 76, "taker_buy_base": 45231.8, "taker_buy_quote": 3271.79539 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0727, "high": 0.0728, "low": 0.072, "close": 0.072, "volume": 76345.3, "close_time": 1768190399999, "quote_volume": 5537.02657, "trades": 38, "taker_buy_base": 30657.5, "taker_buy_quote": 2226.3038 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0719, "close": 0.0724, "volume": 74652.8, "close_time": 1768193999999, "quote_volume": 5387.68877, "trades": 26, "taker_buy_base": 47432.0, "taker_buy_quote": 3423.79877 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0723, "high": 0.0726, "low": 0.0723, "close": 0.0725, "volume": 98148.2, "close_time": 1768197599999, "quote_volume": 7110.12034, "trades": 42, "taker_buy_base": 37075.4, "taker_buy_quote": 2686.89677 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0717, "close": 0.0718, "volume": 112660.6, "close_time": 1768201199999, "quote_volume": 8122.06315, "trades": 35, "taker_buy_base": 58484.5, "taker_buy_quote": 4217.82815 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0717, "high": 0.072, "low": 0.071, "close": 0.071, "volume": 147030.0, "close_time": 1768204799999, "quote_volume": 10521.96283, "trades": 73, "taker_buy_base": 40533.7, "taker_buy_quote": 2901.3873 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.071, "high": 0.0713, "low": 0.0703, "close": 0.0705, "volume": 253127.7, "close_time": 1768208399999, "quote_volume": 17900.46687, "trades": 102, "taker_buy_base": 85745.8, "taker_buy_quote": 6059.72249 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0706, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 154563.1, "close_time": 1768211999999, "quote_volume": 10905.05806, "trades": 60, "taker_buy_base": 52407.2, "taker_buy_quote": 3696.39593 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0702, "close": 0.0703, "volume": 61518.3, "close_time": 1768215599999, "quote_volume": 4333.23931, "trades": 35, "taker_buy_base": 39397.3, "taker_buy_quote": 2775.62843 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 108246.4, "close_time": 1768219199999, "quote_volume": 7633.14156, "trades": 100, "taker_buy_base": 69849.2, "taker_buy_quote": 4926.83858 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0703, "close": 0.0705, "volume": 277186.7, "close_time": 1768222799999, "quote_volume": 19542.87955, "trades": 143, "taker_buy_base": 88704.6, "taker_buy_quote": 6252.45406 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0705, "high": 0.0706, "low": 0.0701, "close": 0.0703, "volume": 152062.2, "close_time": 1768226399999, "quote_volume": 10686.5155, "trades": 53, "taker_buy_base": 116790.1, "taker_buy_quote": 8204.49395 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0703, "high": 0.0707, "low": 0.0696, "close": 0.0705, "volume": 533537.9, "close_time": 1768229999999, "quote_volume": 37409.74265, "trades": 152, "taker_buy_base": 201769.6, "taker_buy_quote": 14122.93436 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0705, "high": 0.0712, "low": 0.0705, "close": 0.0711, "volume": 269691.2, "close_time": 1768233599999, "quote_volume": 19128.52444, "trades": 98, "taker_buy_base": 130509.1, "taker_buy_quote": 9256.5207 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0712, "high": 0.0716, "low": 0.071, "close": 0.0713, "volume": 356993.8, "close_time": 1768237199999, "quote_volume": 25450.42012, "trades": 60, "taker_buy_base": 312554.2, "taker_buy_quote": 22282.63872 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0701, "close": 0.0702, "volume": 750986.2, "close_time": 1768240799999, "quote_volume": 52869.67248, "trades": 581, "taker_buy_base": 155938.1, "taker_buy_quote": 10985.30067 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0702, "close": 0.0706, "volume": 273425.7, "close_time": 1768244399999, "quote_volume": 19292.43545, "trades": 317, "taker_buy_base": 145479.4, "taker_buy_quote": 10264.74412 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0704, "close": 0.0707, "volume": 221905.7, "close_time": 1768247999999, "quote_volume": 15658.97556, "trades": 96, "taker_buy_base": 84750.4, "taker_buy_quote": 5981.49221 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0701, "close": 0.0701, "volume": 123577.2, "close_time": 1768251599999, "quote_volume": 8732.03984, "trades": 47, "taker_buy_base": 28498.9, "taker_buy_quote": 2014.11192 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.07, "high": 0.0702, "low": 0.0696, "close": 0.0697, "volume": 199943.4, "close_time": 1768255199999, "quote_volume": 13993.2936, "trades": 108, "taker_buy_base": 135708.1, "taker_buy_quote": 9501.90634 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0698, "high": 0.07, "low": 0.0698, "close": 0.07, "volume": 59303.8, "close_time": 1768258799999, "quote_volume": 4148.10001, "trades": 25, "taker_buy_base": 14225.6, "taker_buy_quote": 994.81907 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.07, "high": 0.0701, "low": 0.0698, "close": 0.0699, "volume": 58920.8, "close_time": 1768262399999, "quote_volume": 4117.30227, "trades": 24, "taker_buy_base": 459.1, "taker_buy_quote": 32.11007 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0698, "close": 0.0699, "volume": 101592.7, "close_time": 1768265999999, "quote_volume": 7110.81903, "trades": 39, "taker_buy_base": 24785.4, "taker_buy_quote": 1734.67348 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 720786.6, "close_time": 1768269599999, "quote_volume": 50597.42253, "trades": 289, "taker_buy_base": 250372.4, "taker_buy_quote": 17590.98617 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0703, "high": 0.0713, "low": 0.0702, "close": 0.0709, "volume": 1329193.7, "close_time": 1768273199999, "quote_volume": 93823.58804, "trades": 1578, "taker_buy_base": 465390.3, "taker_buy_quote": 32863.34697 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0708, "close": 0.0717, "volume": 335321.9, "close_time": 1768276799999, "quote_volume": 23972.96364, "trades": 507, "taker_buy_base": 149169.1, "taker_buy_quote": 10664.94459 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0715, "close": 0.0717, "volume": 70367.7, "close_time": 1768280399999, "quote_volume": 5045.55274, "trades": 138, "taker_buy_base": 44102.6, "taker_buy_quote": 3162.40616 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0714, "close": 0.0716, "volume": 1494000.2, "close_time": 1768283999999, "quote_volume": 107027.81013, "trades": 862, "taker_buy_base": 702386.4, "taker_buy_quote": 50340.40779 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0711, "close": 0.0714, "volume": 589731.3, "close_time": 1768287599999, "quote_volume": 42190.82975, "trades": 261, "taker_buy_base": 398518.5, "taker_buy_quote": 28540.28867 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0712, "close": 0.0715, "volume": 398750.3, "close_time": 1768291199999, "quote_volume": 28513.2571, "trades": 232, "taker_buy_base": 202927.4, "taker_buy_quote": 14508.04862 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0716, "close": 0.0722, "volume": 1687896.7, "close_time": 1768294799999, "quote_volume": 121279.32653, "trades": 1045, "taker_buy_base": 514152.7, "taker_buy_quote": 36980.18045 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0722, "high": 0.0729, "low": 0.0722, "close": 0.0726, "volume": 419447.7, "close_time": 1768298399999, "quote_volume": 30512.94453, "trades": 322, "taker_buy_base": 221014.5, "taker_buy_quote": 16070.93481 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0721, "close": 0.0723, "volume": 40600.2, "close_time": 1768301999999, "quote_volume": 2939.74114, "trades": 30, "taker_buy_base": 24479.7, "taker_buy_quote": 1772.71194 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0723, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 175760.4, "close_time": 1768305599999, "quote_volume": 12730.33305, "trades": 232, "taker_buy_base": 94885.5, "taker_buy_quote": 6874.3078 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0722, "high": 0.0723, "low": 0.0721, "close": 0.0723, "volume": 44049.5, "close_time": 1768309199999, "quote_volume": 3184.12028, "trades": 19, "taker_buy_base": 13515.9, "taker_buy_quote": 976.88633 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0723, "high": 0.073, "low": 0.0721, "close": 0.0727, "volume": 532894.4, "close_time": 1768312799999, "quote_volume": 38722.42918, "trades": 499, "taker_buy_base": 252676.1, "taker_buy_quote": 18361.35496 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0725, "close": 0.0731, "volume": 511908.5, "close_time": 1768316399999, "quote_volume": 37334.39398, "trades": 642, "taker_buy_base": 295694.7, "taker_buy_quote": 21562.37534 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.073, "high": 0.0739, "low": 0.0727, "close": 0.0738, "volume": 363904.6, "close_time": 1768319999999, "quote_volume": 26667.1868, "trades": 343, "taker_buy_base": 170127.3, "taker_buy_quote": 12464.82196 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0737, "close": 0.0741, "volume": 490721.1, "close_time": 1768323599999, "quote_volume": 36324.70581, "trades": 476, "taker_buy_base": 185740.7, "taker_buy_quote": 13759.12121 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0741, "close": 0.0741, "volume": 196905.1, "close_time": 1768327199999, "quote_volume": 14607.97969, "trades": 140, "taker_buy_base": 114054.0, "taker_buy_quote": 8461.46561 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.074, "high": 0.0744, "low": 0.074, "close": 0.0741, "volume": 401349.2, "close_time": 1768330799999, "quote_volume": 29782.77709, "trades": 507, "taker_buy_base": 150352.4, "taker_buy_quote": 11162.0278 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 89519.5, "close_time": 1768334399999, "quote_volume": 6643.50001, "trades": 81, "taker_buy_base": 37341.4, "taker_buy_quote": 2771.43686 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0745, "high": 0.0746, "low": 0.0744, "close": 0.0746, "volume": 477793.8, "close_time": 1768337999999, "quote_volume": 35585.15766, "trades": 380, "taker_buy_base": 348717.2, "taker_buy_quote": 25971.12806 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0745, "close": 0.0747, "volume": 100792.9, "close_time": 1768341599999, "quote_volume": 7537.51681, "trades": 187, "taker_buy_base": 64425.2, "taker_buy_quote": 4818.05815 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0747, "high": 0.0765, "low": 0.0747, "close": 0.0762, "volume": 802999.8, "close_time": 1768345199999, "quote_volume": 60827.29411, "trades": 657, "taker_buy_base": 432704.8, "taker_buy_quote": 32741.90389 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0751, "close": 0.0752, "volume": 261871.9, "close_time": 1768348799999, "quote_volume": 19793.27461, "trades": 296, "taker_buy_base": 163893.8, "taker_buy_quote": 12374.15661 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0751, "close": 0.0751, "volume": 550407.2, "close_time": 1768352399999, "quote_volume": 41487.21331, "trades": 539, "taker_buy_base": 207212.4, "taker_buy_quote": 15632.12107 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0752, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 377686.8, "close_time": 1768355999999, "quote_volume": 28427.88759, "trades": 547, "taker_buy_base": 170254.8, "taker_buy_quote": 12815.06049 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0753, "volume": 87276.0, "close_time": 1768359599999, "quote_volume": 6584.46856, "trades": 99, "taker_buy_base": 63271.4, "taker_buy_quote": 4772.60135 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0753, "close": 0.0757, "volume": 54740.9, "close_time": 1768363199999, "quote_volume": 4137.75246, "trades": 52, "taker_buy_base": 33958.6, "taker_buy_quote": 2565.32388 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0751, "close": 0.0751, "volume": 126868.6, "close_time": 1768366799999, "quote_volume": 9564.65293, "trades": 373, "taker_buy_base": 32737.0, "taker_buy_quote": 2467.94925 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 192671.9, "close_time": 1768370399999, "quote_volume": 14460.78887, "trades": 280, "taker_buy_base": 57587.1, "taker_buy_quote": 4321.04698 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.075, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 293841.2, "close_time": 1768373999999, "quote_volume": 21983.17439, "trades": 452, "taker_buy_base": 186205.7, "taker_buy_quote": 13926.63117 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.075, "high": 0.0752, "low": 0.0748, "close": 0.0748, "volume": 455757.7, "close_time": 1768377599999, "quote_volume": 34200.41436, "trades": 371, "taker_buy_base": 304122.8, "taker_buy_quote": 22828.43593 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0749, "close": 0.075, "volume": 114679.9, "close_time": 1768381199999, "quote_volume": 8615.62902, "trades": 135, "taker_buy_base": 46738.1, "taker_buy_quote": 3510.88202 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.075, "high": 0.0752, "low": 0.075, "close": 0.075, "volume": 222341.7, "close_time": 1768384799999, "quote_volume": 16699.70218, "trades": 409, "taker_buy_base": 34995.4, "taker_buy_quote": 2630.36157 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 324014.2, "close_time": 1768388399999, "quote_volume": 24272.2271, "trades": 310, "taker_buy_base": 185308.1, "taker_buy_quote": 13881.4466 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.075, "high": 0.075, "low": 0.0743, "close": 0.0746, "volume": 554543.5, "close_time": 1768391999999, "quote_volume": 41357.1691, "trades": 472, "taker_buy_base": 321742.6, "taker_buy_quote": 23993.19079 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0746, "volume": 132098.3, "close_time": 1768395599999, "quote_volume": 9864.98417, "trades": 214, "taker_buy_base": 33652.2, "taker_buy_quote": 2513.81725 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0745, "high": 0.0745, "low": 0.074, "close": 0.0741, "volume": 113279.9, "close_time": 1768399199999, "quote_volume": 8413.8994, "trades": 76, "taker_buy_base": 43072.3, "taker_buy_quote": 3200.25121 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0741, "high": 0.0751, "low": 0.074, "close": 0.0749, "volume": 387041.9, "close_time": 1768402799999, "quote_volume": 28793.35427, "trades": 487, "taker_buy_base": 200407.1, "taker_buy_quote": 14917.92492 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0745, "close": 0.0749, "volume": 183625.3, "close_time": 1768406399999, "quote_volume": 13728.04736, "trades": 345, "taker_buy_base": 94119.4, "taker_buy_quote": 7038.44586 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.075, "high": 0.0757, "low": 0.075, "close": 0.0751, "volume": 472921.9, "close_time": 1768409999999, "quote_volume": 35612.22097, "trades": 495, "taker_buy_base": 197420.6, "taker_buy_quote": 14878.09587 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.075, "high": 0.0753, "low": 0.0746, "close": 0.0746, "volume": 256359.3, "close_time": 1768413599999, "quote_volume": 19228.69977, "trades": 138, "taker_buy_base": 174035.8, "taker_buy_quote": 13052.41698 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0746, "high": 0.0747, "low": 0.0737, "close": 0.0742, "volume": 542610.6, "close_time": 1768417199999, "quote_volume": 40158.85611, "trades": 596, "taker_buy_base": 389919.6, "taker_buy_quote": 28848.85466 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0741, "high": 0.0753, "low": 0.0741, "close": 0.0748, "volume": 360494.6, "close_time": 1768420799999, "quote_volume": 26997.46992, "trades": 509, "taker_buy_base": 151315.6, "taker_buy_quote": 11313.70226 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0747, "close": 0.075, "volume": 188822.8, "close_time": 1768424399999, "quote_volume": 14140.71619, "trades": 289, "taker_buy_base": 59343.0, "taker_buy_quote": 4444.44108 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0747, "close": 0.0748, "volume": 65185.2, "close_time": 1768427999999, "quote_volume": 4878.75045, "trades": 69, "taker_buy_base": 23620.5, "taker_buy_quote": 1768.02673 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0748, "high": 0.0748, "low": 0.0741, "close": 0.0743, "volume": 48688.7, "close_time": 1768431599999, "quote_volume": 3627.51934, "trades": 105, "taker_buy_base": 37505.5, "taker_buy_quote": 2795.11327 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0746, "high": 0.0746, "low": 0.0744, "close": 0.0745, "volume": 17558.8, "close_time": 1768435199999, "quote_volume": 1307.6344, "trades": 7, "taker_buy_base": 7548.4, "taker_buy_quote": 561.84226 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0739, "volume": 311126.6, "close_time": 1768438799999, "quote_volume": 23099.33079, "trades": 264, "taker_buy_base": 109579.7, "taker_buy_quote": 8126.52413 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0742, "high": 0.0742, "low": 0.0738, "close": 0.0739, "volume": 80473.8, "close_time": 1768442399999, "quote_volume": 5954.80838, "trades": 142, "taker_buy_base": 19018.1, "taker_buy_quote": 1405.42631 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0732, "close": 0.0733, "volume": 48045.3, "close_time": 1768445999999, "quote_volume": 3534.96001, "trades": 30, "taker_buy_base": 9536.2, "taker_buy_quote": 701.90962 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0727, "close": 0.0727, "volume": 990595.6, "close_time": 1768449599999, "quote_volume": 72238.70276, "trades": 1401, "taker_buy_base": 827111.0, "taker_buy_quote": 60320.77254 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0728, "close": 0.073, "volume": 307131.5, "close_time": 1768453199999, "quote_volume": 22436.36623, "trades": 191, "taker_buy_base": 132254.4, "taker_buy_quote": 9661.37967 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0729, "close": 0.0732, "volume": 128646.8, "close_time": 1768456799999, "quote_volume": 9399.33102, "trades": 112, "taker_buy_base": 62252.5, "taker_buy_quote": 4547.78785 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0729, "close": 0.0729, "volume": 123833.1, "close_time": 1768460399999, "quote_volume": 9047.52787, "trades": 73, "taker_buy_base": 23304.9, "taker_buy_quote": 1701.18814 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0729, "close": 0.0733, "volume": 86709.0, "close_time": 1768463999999, "quote_volume": 6339.11347, "trades": 74, "taker_buy_base": 36577.7, "taker_buy_quote": 2677.83092 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0733, "high": 0.0734, "low": 0.073, "close": 0.0732, "volume": 165036.8, "close_time": 1768467599999, "quote_volume": 12087.69412, "trades": 187, "taker_buy_base": 44968.9, "taker_buy_quote": 3295.08506 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0732, "high": 0.0737, "low": 0.073, "close": 0.0735, "volume": 66356.0, "close_time": 1768471199999, "quote_volume": 4867.76476, "trades": 111, "taker_buy_base": 19791.4, "taker_buy_quote": 1452.26584 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0735, "high": 0.0735, "low": 0.0731, "close": 0.0731, "volume": 42398.9, "close_time": 1768474799999, "quote_volume": 3109.57663, "trades": 30, "taker_buy_base": 17270.5, "taker_buy_quote": 1267.85225 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0732, "high": 0.0733, "low": 0.073, "close": 0.073, "volume": 41980.4, "close_time": 1768478399999, "quote_volume": 3069.60347, "trades": 29, "taker_buy_base": 16232.8, "taker_buy_quote": 1187.47081 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0729, "close": 0.0735, "volume": 50314.0, "close_time": 1768481999999, "quote_volume": 3680.24044, "trades": 27, "taker_buy_base": 25369.0, "taker_buy_quote": 1857.2297 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0735, "volume": 76299.8, "close_time": 1768485599999, "quote_volume": 5603.94236, "trades": 98, "taker_buy_base": 28755.5, "taker_buy_quote": 2114.52047 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0726, "close": 0.0728, "volume": 114532.9, "close_time": 1768489199999, "quote_volume": 8363.12364, "trades": 148, "taker_buy_base": 49679.4, "taker_buy_quote": 3629.40077 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0728, "high": 0.073, "low": 0.0714, "close": 0.0722, "volume": 683447.4, "close_time": 1768492799999, "quote_volume": 49241.88667, "trades": 617, "taker_buy_base": 361700.2, "taker_buy_quote": 26044.17757 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0718, "close": 0.0725, "volume": 150306.4, "close_time": 1768496399999, "quote_volume": 10836.65254, "trades": 176, "taker_buy_base": 83786.5, "taker_buy_quote": 6031.02777 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0716, "close": 0.0718, "volume": 127940.5, "close_time": 1768499999999, "quote_volume": 9228.13368, "trades": 160, "taker_buy_base": 52893.2, "taker_buy_quote": 3805.02332 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0707, "close": 0.0707, "volume": 480744.2, "close_time": 1768503599999, "quote_volume": 34166.72876, "trades": 318, "taker_buy_base": 213794.5, "taker_buy_quote": 15192.1355 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0703, "close": 0.0706, "volume": 718207.8, "close_time": 1768507199999, "quote_volume": 50720.41691, "trades": 602, "taker_buy_base": 301886.1, "taker_buy_quote": 21327.08866 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0707, "high": 0.0709, "low": 0.07, "close": 0.0701, "volume": 180985.8, "close_time": 1768510799999, "quote_volume": 12770.35994, "trades": 167, "taker_buy_base": 53320.6, "taker_buy_quote": 3766.85422 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0701, "high": 0.0704, "low": 0.07, "close": 0.0704, "volume": 280930.6, "close_time": 1768514399999, "quote_volume": 19714.01914, "trades": 275, "taker_buy_base": 153213.4, "taker_buy_quote": 10751.60814 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0704, "high": 0.071, "low": 0.0703, "close": 0.0707, "volume": 461236.5, "close_time": 1768517999999, "quote_volume": 32578.52538, "trades": 438, "taker_buy_base": 140523.6, "taker_buy_quote": 9939.03281 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0707, "high": 0.071, "low": 0.0706, "close": 0.071, "volume": 163384.7, "close_time": 1768521599999, "quote_volume": 11555.96719, "trades": 146, "taker_buy_base": 101467.9, "taker_buy_quote": 7179.74423 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.071, "high": 0.0713, "low": 0.0708, "close": 0.0709, "volume": 149617.3, "close_time": 1768525199999, "quote_volume": 10636.92125, "trades": 85, "taker_buy_base": 84832.4, "taker_buy_quote": 6037.22872 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 77254.6, "close_time": 1768528799999, "quote_volume": 5482.38009, "trades": 74, "taker_buy_base": 34449.9, "taker_buy_quote": 2447.42188 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.071, "high": 0.0714, "low": 0.0708, "close": 0.0713, "volume": 111002.3, "close_time": 1768532399999, "quote_volume": 7889.43034, "trades": 122, "taker_buy_base": 58106.3, "taker_buy_quote": 4134.27744 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0714, "high": 0.0715, "low": 0.071, "close": 0.0711, "volume": 108447.0, "close_time": 1768535999999, "quote_volume": 7729.65988, "trades": 178, "taker_buy_base": 27342.4, "taker_buy_quote": 1950.19098 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.071, "high": 0.0712, "low": 0.0704, "close": 0.0707, "volume": 178741.5, "close_time": 1768539599999, "quote_volume": 12672.59806, "trades": 294, "taker_buy_base": 36060.4, "taker_buy_quote": 2555.18338 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0707, "high": 0.0717, "low": 0.0707, "close": 0.0716, "volume": 79891.9, "close_time": 1768543199999, "quote_volume": 5674.29353, "trades": 93, "taker_buy_base": 63965.4, "taker_buy_quote": 4544.14283 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0713, "close": 0.0715, "volume": 398658.5, "close_time": 1768546799999, "quote_volume": 28485.63373, "trades": 224, "taker_buy_base": 117041.8, "taker_buy_quote": 8366.77116 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0715, "high": 0.0716, "low": 0.071, "close": 0.0711, "volume": 619384.8, "close_time": 1768550399999, "quote_volume": 44117.36752, "trades": 370, "taker_buy_base": 474842.5, "taker_buy_quote": 33811.67348 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0713, "volume": 353478.2, "close_time": 1768553999999, "quote_volume": 25170.49093, "trades": 325, "taker_buy_base": 260621.9, "taker_buy_quote": 18552.30799 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0711, "high": 0.0713, "low": 0.071, "close": 0.0713, "volume": 146816.9, "close_time": 1768557599999, "quote_volume": 10448.31346, "trades": 182, "taker_buy_base": 64464.5, "taker_buy_quote": 4593.26505 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0713, "volume": 83682.3, "close_time": 1768561199999, "quote_volume": 5966.38755, "trades": 85, "taker_buy_base": 75366.5, "taker_buy_quote": 5373.92009 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0711, "close": 0.0713, "volume": 61050.3, "close_time": 1768564799999, "quote_volume": 4346.05779, "trades": 92, "taker_buy_base": 11993.2, "taker_buy_quote": 854.41904 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.071, "close": 0.0711, "volume": 80539.7, "close_time": 1768568399999, "quote_volume": 5737.44793, "trades": 62, "taker_buy_base": 34679.5, "taker_buy_quote": 2470.04521 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0707, "close": 0.0708, "volume": 224331.3, "close_time": 1768571999999, "quote_volume": 15911.04658, "trades": 239, "taker_buy_base": 37444.8, "taker_buy_quote": 2656.50258 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0705, "close": 0.0706, "volume": 369829.5, "close_time": 1768575599999, "quote_volume": 26112.60636, "trades": 564, "taker_buy_base": 114594.2, "taker_buy_quote": 8092.33167 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0697, "close": 0.07, "volume": 608006.3, "close_time": 1768579199999, "quote_volume": 42568.37994, "trades": 766, "taker_buy_base": 496163.1, "taker_buy_quote": 34736.27301 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.07, "high": 0.0703, "low": 0.07, "close": 0.0702, "volume": 500059.7, "close_time": 1768582799999, "quote_volume": 35090.97209, "trades": 446, "taker_buy_base": 132657.2, "taker_buy_quote": 9304.52226 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0701, "high": 0.0707, "low": 0.07, "close": 0.0706, "volume": 337989.9, "close_time": 1768586399999, "quote_volume": 23751.44416, "trades": 331, "taker_buy_base": 173677.5, "taker_buy_quote": 12206.16446 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0703, "close": 0.0703, "volume": 25477.7, "close_time": 1768589999999, "quote_volume": 1793.64154, "trades": 13, "taker_buy_base": 15491.0, "taker_buy_quote": 1090.1839 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0703, "high": 0.0704, "low": 0.07, "close": 0.0703, "volume": 171504.4, "close_time": 1768593599999, "quote_volume": 12045.26794, "trades": 198, "taker_buy_base": 39035.9, "taker_buy_quote": 2738.55157 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0703, "high": 0.0713, "low": 0.0702, "close": 0.0712, "volume": 162533.0, "close_time": 1768597199999, "quote_volume": 11501.45476, "trades": 130, "taker_buy_base": 83455.2, "taker_buy_quote": 5910.46606 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 115139.3, "close_time": 1768600799999, "quote_volume": 8221.65433, "trades": 72, "taker_buy_base": 90545.6, "taker_buy_quote": 6465.44414 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0714, "close": 0.0716, "volume": 50686.4, "close_time": 1768604399999, "quote_volume": 3624.56186, "trades": 105, "taker_buy_base": 15589.9, "taker_buy_quote": 1115.11835 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0717, "high": 0.072, "low": 0.0717, "close": 0.0718, "volume": 193317.7, "close_time": 1768607999999, "quote_volume": 13884.83175, "trades": 181, "taker_buy_base": 46158.0, "taker_buy_quote": 3316.14713 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0714, "close": 0.0716, "volume": 823960.4, "close_time": 1768611599999, "quote_volume": 58987.61059, "trades": 409, "taker_buy_base": 548420.8, "taker_buy_quote": 39267.32264 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0716, "close": 0.0717, "volume": 82469.6, "close_time": 1768615199999, "quote_volume": 5913.16172, "trades": 65, "taker_buy_base": 57366.7, "taker_buy_quote": 4113.28379 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 209667.6, "close_time": 1768618799999, "quote_volume": 14983.84143, "trades": 144, "taker_buy_base": 140704.0, "taker_buy_quote": 10057.20966 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0715, "close": 0.0716, "volume": 14932.7, "close_time": 1768622399999, "quote_volume": 1067.69782, "trades": 7, "taker_buy_base": 11107.7, "taker_buy_quote": 794.21032 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0713, "close": 0.0715, "volume": 276030.0, "close_time": 1768625999999, "quote_volume": 19729.74719, "trades": 167, "taker_buy_base": 45116.5, "taker_buy_quote": 3226.66383 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0711, "close": 0.0713, "volume": 494997.7, "close_time": 1768629599999, "quote_volume": 35312.43873, "trades": 326, "taker_buy_base": 227900.2, "taker_buy_quote": 16253.65179 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.071, "volume": 274003.9, "close_time": 1768633199999, "quote_volume": 19490.91343, "trades": 324, "taker_buy_base": 128528.0, "taker_buy_quote": 9138.22461 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.071, "high": 0.0713, "low": 0.0708, "close": 0.0712, "volume": 118960.9, "close_time": 1768636799999, "quote_volume": 8459.77754, "trades": 112, "taker_buy_base": 26746.2, "taker_buy_quote": 1901.83629 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0712, "close": 0.0714, "volume": 192960.6, "close_time": 1768640399999, "quote_volume": 13777.19271, "trades": 145, "taker_buy_base": 23462.5, "taker_buy_quote": 1675.22366 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0712, "close": 0.0713, "volume": 43702.6, "close_time": 1768643999999, "quote_volume": 3115.59938, "trades": 80, "taker_buy_base": 15685.6, "taker_buy_quote": 1118.13937 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0713, "high": 0.0714, "low": 0.071, "close": 0.0711, "volume": 244266.2, "close_time": 1768647599999, "quote_volume": 17388.75425, "trades": 337, "taker_buy_base": 78038.6, "taker_buy_quote": 5552.86004 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.071, "high": 0.0712, "low": 0.0706, "close": 0.0706, "volume": 493567.0, "close_time": 1768651199999, "quote_volume": 34995.43405, "trades": 360, "taker_buy_base": 186362.3, "taker_buy_quote": 13223.59245 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0707, "close": 0.0712, "volume": 250318.0, "close_time": 1768654799999, "quote_volume": 17807.2537, "trades": 372, "taker_buy_base": 167660.4, "taker_buy_quote": 11923.10133 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0711, "close": 0.0715, "volume": 231137.1, "close_time": 1768658399999, "quote_volume": 16505.11373, "trades": 214, "taker_buy_base": 132339.8, "taker_buy_quote": 9452.27503 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 487039.0, "close_time": 1768661999999, "quote_volume": 34855.3001, "trades": 379, "taker_buy_base": 137921.8, "taker_buy_quote": 9870.3708 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0715, "close": 0.0716, "volume": 309243.7, "close_time": 1768665599999, "quote_volume": 22137.7384, "trades": 324, "taker_buy_base": 55257.2, "taker_buy_quote": 3959.81357 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0713, "close": 0.0717, "volume": 460782.4, "close_time": 1768669199999, "quote_volume": 32974.01197, "trades": 211, "taker_buy_base": 366932.7, "taker_buy_quote": 26260.61049 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0716, "close": 0.0717, "volume": 118815.3, "close_time": 1768672799999, "quote_volume": 8529.21833, "trades": 89, "taker_buy_base": 85237.4, "taker_buy_quote": 6118.15099 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0715, "close": 0.0718, "volume": 85727.4, "close_time": 1768676399999, "quote_volume": 6143.14164, "trades": 49, "taker_buy_base": 47956.8, "taker_buy_quote": 3440.74494 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0716, "close": 0.0716, "volume": 22611.3, "close_time": 1768679999999, "quote_volume": 1619.89667, "trades": 28, "taker_buy_base": 5450.9, "taker_buy_quote": 390.82953 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0714, "close": 0.0715, "volume": 86797.9, "close_time": 1768683599999, "quote_volume": 6208.77314, "trades": 93, "taker_buy_base": 48174.0, "taker_buy_quote": 3445.52861 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0715, "close": 0.0716, "volume": 100105.4, "close_time": 1768687199999, "quote_volume": 7162.9632, "trades": 90, "taker_buy_base": 69403.5, "taker_buy_quote": 4965.39379 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0716, "high": 0.0717, "low": 0.0712, "close": 0.0713, "volume": 286473.1, "close_time": 1768690799999, "quote_volume": 20467.42759, "trades": 319, "taker_buy_base": 163375.9, "taker_buy_quote": 11676.5119 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0712, "high": 0.0714, "low": 0.0712, "close": 0.0712, "volume": 240363.3, "close_time": 1768694399999, "quote_volume": 17140.14027, "trades": 216, "taker_buy_base": 26856.4, "taker_buy_quote": 1916.25958 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0712, "close": 0.0714, "volume": 231238.2, "close_time": 1768697999999, "quote_volume": 16497.46943, "trades": 161, "taker_buy_base": 205901.1, "taker_buy_quote": 14690.12646 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0714, "high": 0.0714, "low": 0.0707, "close": 0.0707, "volume": 1187874.8, "close_time": 1768701599999, "quote_volume": 84454.81161, "trades": 418, "taker_buy_base": 171400.7, "taker_buy_quote": 12172.31168 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0703, "close": 0.0704, "volume": 189402.1, "close_time": 1768705199999, "quote_volume": 13348.83635, "trades": 163, "taker_buy_base": 94460.9, "taker_buy_quote": 6658.46905 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0704, "volume": 104850.5, "close_time": 1768708799999, "quote_volume": 7384.95045, "trades": 101, "taker_buy_base": 76997.6, "taker_buy_quote": 5422.84404 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 89394.6, "close_time": 1768712399999, "quote_volume": 6290.50403, "trades": 102, "taker_buy_base": 77875.1, "taker_buy_quote": 5480.34123 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0703, "close": 0.0705, "volume": 102002.8, "close_time": 1768715999999, "quote_volume": 7178.67605, "trades": 93, "taker_buy_base": 89157.2, "taker_buy_quote": 6274.3573 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0704, "close": 0.0705, "volume": 79435.6, "close_time": 1768719599999, "quote_volume": 5595.4713, "trades": 75, "taker_buy_base": 31761.2, "taker_buy_quote": 2236.8759 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 109925.2, "close_time": 1768723199999, "quote_volume": 7733.63356, "trades": 166, "taker_buy_base": 91246.1, "taker_buy_quote": 6419.85481 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0704, "high": 0.0704, "low": 0.0703, "close": 0.0704, "volume": 40920.7, "close_time": 1768726799999, "quote_volume": 2880.71881, "trades": 58, "taker_buy_base": 15636.0, "taker_buy_quote": 1100.7744 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0704, "close": 0.0705, "volume": 110653.8, "close_time": 1768730399999, "quote_volume": 7794.88892, "trades": 183, "taker_buy_base": 93786.3, "taker_buy_quote": 6606.97318 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0707, "volume": 78767.1, "close_time": 1768733999999, "quote_volume": 5562.37251, "trades": 75, "taker_buy_base": 56435.0, "taker_buy_quote": 3985.33134 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0707, "close": 0.0709, "volume": 67088.7, "close_time": 1768737599999, "quote_volume": 4747.76195, "trades": 37, "taker_buy_base": 47350.3, "taker_buy_quote": 3351.09751 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0704, "close": 0.0704, "volume": 51819.7, "close_time": 1768741199999, "quote_volume": 3662.97605, "trades": 37, "taker_buy_base": 10452.0, "taker_buy_quote": 738.91982 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0705, "high": 0.0705, "low": 0.0702, "close": 0.0704, "volume": 198660.8, "close_time": 1768744799999, "quote_volume": 13984.89249, "trades": 197, "taker_buy_base": 53935.0, "taker_buy_quote": 3796.43052 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0703, "high": 0.0708, "low": 0.0702, "close": 0.0705, "volume": 371523.6, "close_time": 1768748399999, "quote_volume": 26157.72921, "trades": 247, "taker_buy_base": 132536.8, "taker_buy_quote": 9335.27617 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0705, "high": 0.0707, "low": 0.0705, "close": 0.0705, "volume": 66262.7, "close_time": 1768751999999, "quote_volume": 4675.91804, "trades": 46, "taker_buy_base": 11793.4, "taker_buy_quote": 832.36086 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0706, "high": 0.0707, "low": 0.0705, "close": 0.0706, "volume": 131900.7, "close_time": 1768755599999, "quote_volume": 9310.79456, "trades": 106, "taker_buy_base": 82731.3, "taker_buy_quote": 5840.97617 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0704, "close": 0.0706, "volume": 67201.4, "close_time": 1768759199999, "quote_volume": 4737.73413, "trades": 83, "taker_buy_base": 50166.1, "taker_buy_quote": 3537.18725 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0706, "close": 0.0709, "volume": 38729.6, "close_time": 1768762799999, "quote_volume": 2743.3595, "trades": 68, "taker_buy_base": 20619.1, "taker_buy_quote": 1459.49075 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.071, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 187126.5, "close_time": 1768766399999, "quote_volume": 13282.41373, "trades": 110, "taker_buy_base": 117439.5, "taker_buy_quote": 8335.53838 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0708, "close": 0.0711, "volume": 47603.1, "close_time": 1768769999999, "quote_volume": 3376.32785, "trades": 34, "taker_buy_base": 31168.7, "taker_buy_quote": 2210.3936 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0711, "high": 0.0711, "low": 0.071, "close": 0.071, "volume": 55189.1, "close_time": 1768773599999, "quote_volume": 3923.47971, "trades": 31, "taker_buy_base": 18212.6, "taker_buy_quote": 1294.46746 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0711, "close": 0.0712, "volume": 49128.1, "close_time": 1768777199999, "quote_volume": 3494.11236, "trades": 28, "taker_buy_base": 24489.3, "taker_buy_quote": 1742.09324 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0709, "high": 0.0709, "low": 0.0685, "close": 0.0685, "volume": 537027.2, "close_time": 1768780799999, "quote_volume": 37470.30546, "trades": 919, "taker_buy_base": 245268.7, "taker_buy_quote": 17138.44699 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0684, "high": 0.0684, "low": 0.065, "close": 0.0668, "volume": 2906951.7, "close_time": 1768784399999, "quote_volume": 192414.39073, "trades": 3566, "taker_buy_base": 1384161.5, "taker_buy_quote": 91584.29359 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0667, "high": 0.067, "low": 0.0664, "close": 0.0666, "volume": 342831.8, "close_time": 1768787999999, "quote_volume": 22829.99499, "trades": 360, "taker_buy_base": 191429.8, "taker_buy_quote": 12750.02036 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0666, "high": 0.0667, "low": 0.0663, "close": 0.0664, "volume": 509782.2, "close_time": 1768791599999, "quote_volume": 33898.90922, "trades": 242, "taker_buy_base": 192279.5, "taker_buy_quote": 12792.80603 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0663, "high": 0.0665, "low": 0.066, "close": 0.0664, "volume": 75075.7, "close_time": 1768795199999, "quote_volume": 4975.99966, "trades": 59, "taker_buy_base": 46608.2, "taker_buy_quote": 3091.17632 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0657, "close": 0.0658, "volume": 893732.4, "close_time": 1768798799999, "quote_volume": 58992.47401, "trades": 420, "taker_buy_base": 646673.4, "taker_buy_quote": 42685.54328 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0657, "close": 0.0663, "volume": 745008.2, "close_time": 1768802399999, "quote_volume": 49124.01865, "trades": 217, "taker_buy_base": 651213.4, "taker_buy_quote": 42929.28177 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0663, "high": 0.0668, "low": 0.0663, "close": 0.0667, "volume": 474449.4, "close_time": 1768805999999, "quote_volume": 31586.33351, "trades": 173, "taker_buy_base": 173900.3, "taker_buy_quote": 11580.43881 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0667, "high": 0.067, "low": 0.0667, "close": 0.067, "volume": 318060.8, "close_time": 1768809599999, "quote_volume": 21287.0974, "trades": 161, "taker_buy_base": 100830.5, "taker_buy_quote": 6748.95221 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0668, "close": 0.0673, "volume": 264245.0, "close_time": 1768813199999, "quote_volume": 17721.64994, "trades": 171, "taker_buy_base": 154372.9, "taker_buy_quote": 10357.89447 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0672, "close": 0.0673, "volume": 46721.4, "close_time": 1768816799999, "quote_volume": 3142.01636, "trades": 22, "taker_buy_base": 18678.5, "taker_buy_quote": 1256.52006 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0669, "close": 0.067, "volume": 99342.3, "close_time": 1768820399999, "quote_volume": 6652.67643, "trades": 79, "taker_buy_base": 70695.8, "taker_buy_quote": 4732.7974 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.067, "high": 0.0672, "low": 0.0669, "close": 0.0671, "volume": 256207.7, "close_time": 1768823999999, "quote_volume": 17173.82463, "trades": 106, "taker_buy_base": 178013.1, "taker_buy_quote": 11931.38027 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0668, "close": 0.067, "volume": 266186.7, "close_time": 1768827599999, "quote_volume": 17838.75795, "trades": 152, "taker_buy_base": 168666.1, "taker_buy_quote": 11305.63822 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.067, "high": 0.067, "low": 0.0668, "close": 0.0668, "volume": 162724.9, "close_time": 1768831199999, "quote_volume": 10889.47009, "trades": 103, "taker_buy_base": 38067.9, "taker_buy_quote": 2547.95936 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0668, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 180979.5, "close_time": 1768834799999, "quote_volume": 12095.58431, "trades": 133, "taker_buy_base": 58763.3, "taker_buy_quote": 3927.81571 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0669, "high": 0.067, "low": 0.0668, "close": 0.0669, "volume": 101494.6, "close_time": 1768838399999, "quote_volume": 6790.41172, "trades": 105, "taker_buy_base": 59738.1, "taker_buy_quote": 3996.93176 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0669, "close": 0.0676, "volume": 107723.1, "close_time": 1768841999999, "quote_volume": 7239.67447, "trades": 70, "taker_buy_base": 76787.7, "taker_buy_quote": 5159.02247 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0675, "close": 0.0676, "volume": 42069.8, "close_time": 1768845599999, "quote_volume": 2843.90303, "trades": 27, "taker_buy_base": 23252.1, "taker_buy_quote": 1571.84196 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0674, "close": 0.0676, "volume": 45663.6, "close_time": 1768849199999, "quote_volume": 3081.35672, "trades": 33, "taker_buy_base": 20900.9, "taker_buy_quote": 1410.95134 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 68308.2, "close_time": 1768852799999, "quote_volume": 4629.3669, "trades": 47, "taker_buy_base": 36896.8, "taker_buy_quote": 2500.86788 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0678, "close": 0.0678, "volume": 13232.3, "close_time": 1768856399999, "quote_volume": 897.14994, "trades": 7, "taker_buy_base": 10307.3, "taker_buy_quote": 698.83494 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0676, "close": 0.0676, "volume": 43684.1, "close_time": 1768859999999, "quote_volume": 2957.02857, "trades": 13, "taker_buy_base": 7941.0, "taker_buy_quote": 537.8057 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0669, "close": 0.067, "volume": 225365.6, "close_time": 1768863599999, "quote_volume": 15168.36531, "trades": 144, "taker_buy_base": 53927.6, "taker_buy_quote": 3629.96484 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0667, "close": 0.0672, "volume": 307382.5, "close_time": 1768867199999, "quote_volume": 20568.4278, "trades": 165, "taker_buy_base": 94942.6, "taker_buy_quote": 6359.11707 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0669, "close": 0.0669, "volume": 171390.3, "close_time": 1768870799999, "quote_volume": 11500.03935, "trades": 227, "taker_buy_base": 89381.7, "taker_buy_quote": 5997.67854 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0669, "high": 0.067, "low": 0.0667, "close": 0.0669, "volume": 103785.9, "close_time": 1768874399999, "quote_volume": 6937.99131, "trades": 114, "taker_buy_base": 68382.9, "taker_buy_quote": 4573.53572 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0668, "close": 0.0671, "volume": 58772.5, "close_time": 1768877999999, "quote_volume": 3929.79469, "trades": 77, "taker_buy_base": 35987.2, "taker_buy_quote": 2407.57986 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0667, "close": 0.0669, "volume": 89135.3, "close_time": 1768881599999, "quote_volume": 5961.83707, "trades": 44, "taker_buy_base": 27422.5, "taker_buy_quote": 1832.47303 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0666, "close": 0.0667, "volume": 106129.0, "close_time": 1768885199999, "quote_volume": 7081.64607, "trades": 112, "taker_buy_base": 49586.0, "taker_buy_quote": 3308.73036 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0667, "high": 0.0668, "low": 0.0665, "close": 0.0668, "volume": 191287.7, "close_time": 1768888799999, "quote_volume": 12744.21423, "trades": 96, "taker_buy_base": 140835.6, "taker_buy_quote": 9383.48278 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0658, "close": 0.0659, "volume": 276280.3, "close_time": 1768892399999, "quote_volume": 18285.60434, "trades": 147, "taker_buy_base": 140811.6, "taker_buy_quote": 9315.91316 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.0659, "volume": 102709.0, "close_time": 1768895999999, "quote_volume": 6787.83395, "trades": 36, "taker_buy_base": 58150.5, "taker_buy_quote": 3844.23727 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0653, "close": 0.0656, "volume": 408157.7, "close_time": 1768899599999, "quote_volume": 26735.13862, "trades": 233, "taker_buy_base": 334670.3, "taker_buy_quote": 21919.69074 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0655, "close": 0.0656, "volume": 73015.4, "close_time": 1768903199999, "quote_volume": 4789.6596, "trades": 60, "taker_buy_base": 46124.1, "taker_buy_quote": 3025.76379 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0657, "high": 0.066, "low": 0.0656, "close": 0.0657, "volume": 130805.1, "close_time": 1768906799999, "quote_volume": 8598.20758, "trades": 58, "taker_buy_base": 80002.6, "taker_buy_quote": 5257.22813 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0656, "close": 0.0657, "volume": 267384.6, "close_time": 1768910399999, "quote_volume": 17573.44657, "trades": 205, "taker_buy_base": 199230.5, "taker_buy_quote": 13094.38401 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0658, "close": 0.0661, "volume": 126057.7, "close_time": 1768913999999, "quote_volume": 8327.82473, "trades": 100, "taker_buy_base": 54090.4, "taker_buy_quote": 3573.40031 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0652, "close": 0.0652, "volume": 193927.7, "close_time": 1768917599999, "quote_volume": 12708.34356, "trades": 180, "taker_buy_base": 107246.1, "taker_buy_quote": 7025.87594 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0653, "high": 0.0658, "low": 0.065, "close": 0.0652, "volume": 954535.6, "close_time": 1768921199999, "quote_volume": 62269.7234, "trades": 395, "taker_buy_base": 344117.3, "taker_buy_quote": 22453.33509 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0644, "close": 0.0649, "volume": 805408.2, "close_time": 1768924799999, "quote_volume": 52312.39804, "trades": 320, "taker_buy_base": 283684.6, "taker_buy_quote": 18414.95143 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0643, "close": 0.0644, "volume": 246048.0, "close_time": 1768928399999, "quote_volume": 15960.39297, "trades": 151, "taker_buy_base": 124040.1, "taker_buy_quote": 8047.60548 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0637, "close": 0.064, "volume": 318784.6, "close_time": 1768931999999, "quote_volume": 20447.46818, "trades": 183, "taker_buy_base": 147988.9, "taker_buy_quote": 9497.54183 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0641, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 232528.1, "close_time": 1768935599999, "quote_volume": 14901.58173, "trades": 114, "taker_buy_base": 154510.8, "taker_buy_quote": 9904.45098 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0641, "close": 0.0642, "volume": 142164.3, "close_time": 1768939199999, "quote_volume": 9124.11182, "trades": 80, "taker_buy_base": 67957.5, "taker_buy_quote": 4362.46976 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0641, "high": 0.0647, "low": 0.064, "close": 0.0645, "volume": 221403.9, "close_time": 1768942799999, "quote_volume": 14256.72855, "trades": 94, "taker_buy_base": 68790.5, "taker_buy_quote": 4418.36235 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0641, "close": 0.0641, "volume": 65376.4, "close_time": 1768946399999, "quote_volume": 4207.06677, "trades": 38, "taker_buy_base": 22695.7, "taker_buy_quote": 1460.10411 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0631, "close": 0.0638, "volume": 264359.7, "close_time": 1768949999999, "quote_volume": 16786.42966, "trades": 148, "taker_buy_base": 175123.8, "taker_buy_quote": 11107.34414 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0634, "close": 0.0637, "volume": 151294.9, "close_time": 1768953599999, "quote_volume": 9624.57256, "trades": 72, "taker_buy_base": 105078.5, "taker_buy_quote": 6687.33034 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0636, "close": 0.064, "volume": 307577.8, "close_time": 1768957199999, "quote_volume": 19616.6914, "trades": 190, "taker_buy_base": 82920.8, "taker_buy_quote": 5287.46317 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0641, "high": 0.0643, "low": 0.064, "close": 0.0642, "volume": 176126.3, "close_time": 1768960799999, "quote_volume": 11298.43193, "trades": 125, "taker_buy_base": 65726.1, "taker_buy_quote": 4217.17693 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0643, "close": 0.0645, "volume": 72066.3, "close_time": 1768964399999, "quote_volume": 4643.54877, "trades": 51, "taker_buy_base": 34144.9, "taker_buy_quote": 2199.31423 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0643, "close": 0.0645, "volume": 221522.0, "close_time": 1768967999999, "quote_volume": 14286.61453, "trades": 79, "taker_buy_base": 90448.0, "taker_buy_quote": 5840.95656 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 35136.5, "close_time": 1768971599999, "quote_volume": 2267.85953, "trades": 33, "taker_buy_base": 23298.8, "taker_buy_quote": 1504.30156 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0647, "close": 0.0649, "volume": 66608.0, "close_time": 1768975199999, "quote_volume": 4316.3564, "trades": 33, "taker_buy_base": 42052.7, "taker_buy_quote": 2724.34513 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0646, "close": 0.0646, "volume": 61692.0, "close_time": 1768978799999, "quote_volume": 3997.26134, "trades": 26, "taker_buy_base": 32137.6, "taker_buy_quote": 2083.06594 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0643, "close": 0.0643, "volume": 111708.4, "close_time": 1768982399999, "quote_volume": 7211.86116, "trades": 60, "taker_buy_base": 53893.8, "taker_buy_quote": 3484.27705 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0641, "close": 0.0644, "volume": 207265.8, "close_time": 1768985999999, "quote_volume": 13311.69352, "trades": 82, "taker_buy_base": 110085.7, "taker_buy_quote": 7069.31171 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0645, "high": 0.0651, "low": 0.0644, "close": 0.0648, "volume": 149275.7, "close_time": 1768989599999, "quote_volume": 9690.86827, "trades": 70, "taker_buy_base": 70335.8, "taker_buy_quote": 4563.36244 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.0647, "volume": 101541.8, "close_time": 1768993199999, "quote_volume": 6595.47422, "trades": 53, "taker_buy_base": 28788.4, "taker_buy_quote": 1871.02097 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0642, "close": 0.0642, "volume": 256527.8, "close_time": 1768996799999, "quote_volume": 16616.67599, "trades": 102, "taker_buy_base": 164646.3, "taker_buy_quote": 10666.80625 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0636, "close": 0.0646, "volume": 247566.0, "close_time": 1769000399999, "quote_volume": 15845.66368, "trades": 206, "taker_buy_base": 135532.9, "taker_buy_quote": 8675.77668 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0639, "close": 0.064, "volume": 157588.5, "close_time": 1769003999999, "quote_volume": 10147.03526, "trades": 130, "taker_buy_base": 54364.4, "taker_buy_quote": 3497.65184 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0639, "high": 0.0653, "low": 0.0639, "close": 0.0652, "volume": 547824.1, "close_time": 1769007599999, "quote_volume": 35388.26223, "trades": 205, "taker_buy_base": 345447.4, "taker_buy_quote": 22299.09268 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0652, "high": 0.0657, "low": 0.065, "close": 0.0655, "volume": 106016.6, "close_time": 1769011199999, "quote_volume": 6923.68753, "trades": 47, "taker_buy_base": 60860.4, "taker_buy_quote": 3975.28187 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0636, "close": 0.0636, "volume": 287159.4, "close_time": 1769014799999, "quote_volume": 18573.52468, "trades": 123, "taker_buy_base": 184312.5, "taker_buy_quote": 11939.24672 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0634, "close": 0.0641, "volume": 222789.4, "close_time": 1769018399999, "quote_volume": 14219.23772, "trades": 104, "taker_buy_base": 123304.5, "taker_buy_quote": 7871.31466 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0639, "close": 0.0647, "volume": 317739.6, "close_time": 1769021999999, "quote_volume": 20387.9747, "trades": 277, "taker_buy_base": 169582.8, "taker_buy_quote": 10885.39648 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0646, "high": 0.0664, "low": 0.0645, "close": 0.0663, "volume": 693485.8, "close_time": 1769025599999, "quote_volume": 45513.88093, "trades": 453, "taker_buy_base": 366276.2, "taker_buy_quote": 23997.04849 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0655, "close": 0.0661, "volume": 195578.0, "close_time": 1769029199999, "quote_volume": 12913.88262, "trades": 107, "taker_buy_base": 81249.1, "taker_buy_quote": 5364.14028 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0661, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 117422.8, "close_time": 1769032799999, "quote_volume": 7779.60065, "trades": 99, "taker_buy_base": 32415.8, "taker_buy_quote": 2147.63113 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0658, "close": 0.066, "volume": 86779.0, "close_time": 1769036399999, "quote_volume": 5723.73658, "trades": 68, "taker_buy_base": 63241.0, "taker_buy_quote": 4169.43622 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.066, "high": 0.066, "low": 0.0653, "close": 0.0654, "volume": 204504.8, "close_time": 1769039999999, "quote_volume": 13413.94851, "trades": 69, "taker_buy_base": 133531.3, "taker_buy_quote": 8753.90627 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0654, "close": 0.0661, "volume": 257215.7, "close_time": 1769043599999, "quote_volume": 16893.54312, "trades": 94, "taker_buy_base": 125271.3, "taker_buy_quote": 8237.53777 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0659, "close": 0.0663, "volume": 155786.6, "close_time": 1769047199999, "quote_volume": 10304.36144, "trades": 184, "taker_buy_base": 92173.1, "taker_buy_quote": 6097.10672 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0662, "close": 0.0662, "volume": 49606.6, "close_time": 1769050799999, "quote_volume": 3292.0744, "trades": 23, "taker_buy_base": 13668.3, "taker_buy_quote": 906.81206 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0661, "close": 0.0661, "volume": 17964.2, "close_time": 1769054399999, "quote_volume": 1189.52558, "trades": 10, "taker_buy_base": 10397.0, "taker_buy_quote": 689.33366 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 30194.4, "close_time": 1769057999999, "quote_volume": 1999.29671, "trades": 26, "taker_buy_base": 23777.9, "taker_buy_quote": 1574.92708 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.066, "volume": 38578.6, "close_time": 1769061599999, "quote_volume": 2551.20041, "trades": 21, "taker_buy_base": 8609.4, "taker_buy_quote": 569.42845 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0661, "high": 0.0661, "low": 0.0658, "close": 0.0659, "volume": 166379.9, "close_time": 1769065199999, "quote_volume": 10965.87392, "trades": 47, "taker_buy_base": 27117.4, "taker_buy_quote": 1788.5625 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0659, "high": 0.0659, "low": 0.0657, "close": 0.0658, "volume": 17637.2, "close_time": 1769068799999, "quote_volume": 1161.8409, "trades": 9, "taker_buy_base": 10411.0, "taker_buy_quote": 685.8538 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0655, "close": 0.0657, "volume": 56444.7, "close_time": 1769072399999, "quote_volume": 3702.66348, "trades": 32, "taker_buy_base": 39173.8, "taker_buy_quote": 2569.21139 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0656, "close": 0.0657, "volume": 449980.8, "close_time": 1769075999999, "quote_volume": 29599.89459, "trades": 147, "taker_buy_base": 101138.6, "taker_buy_quote": 6654.52154 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 72204.1, "close_time": 1769079599999, "quote_volume": 4738.40907, "trades": 83, "taker_buy_base": 14191.1, "taker_buy_quote": 929.99603 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 126360.8, "close_time": 1769083199999, "quote_volume": 8236.60391, "trades": 147, "taker_buy_base": 44849.4, "taker_buy_quote": 2925.8724 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0652, "high": 0.0652, "low": 0.065, "close": 0.0651, "volume": 88427.3, "close_time": 1769086799999, "quote_volume": 5755.63491, "trades": 67, "taker_buy_base": 76423.3, "taker_buy_quote": 4974.31227 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0647, "close": 0.0647, "volume": 69924.8, "close_time": 1769090399999, "quote_volume": 4540.09979, "trades": 37, "taker_buy_base": 16482.8, "taker_buy_quote": 1071.58986 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0647, "high": 0.065, "low": 0.0641, "close": 0.0643, "volume": 393028.2, "close_time": 1769093999999, "quote_volume": 25347.38539, "trades": 178, "taker_buy_base": 301937.5, "taker_buy_quote": 19461.79709 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0642, "high": 0.0647, "low": 0.064, "close": 0.0645, "volume": 271233.6, "close_time": 1769097599999, "quote_volume": 17404.88289, "trades": 101, "taker_buy_base": 128910.1, "taker_buy_quote": 8269.66059 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0644, "close": 0.0647, "volume": 46646.3, "close_time": 1769101199999, "quote_volume": 3009.98083, "trades": 19, "taker_buy_base": 11845.9, "taker_buy_quote": 763.80048 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0648, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 8257.2, "close_time": 1769104799999, "quote_volume": 535.32496, "trades": 8, "taker_buy_base": 7926.5, "taker_buy_quote": 513.86253 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 38710.4, "close_time": 1769108399999, "quote_volume": 2512.76489, "trades": 28, "taker_buy_base": 33328.9, "taker_buy_quote": 2163.12371 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0645, "close": 0.0649, "volume": 19410.2, "close_time": 1769111999999, "quote_volume": 1255.85993, "trades": 9, "taker_buy_base": 4818.1, "taker_buy_quote": 311.30747 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0644, "close": 0.0645, "volume": 54600.5, "close_time": 1769115599999, "quote_volume": 3525.78781, "trades": 21, "taker_buy_base": 36646.6, "taker_buy_quote": 2363.59009 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 21592.9, "close_time": 1769119199999, "quote_volume": 1395.91953, "trades": 9, "taker_buy_base": 11657.0, "taker_buy_quote": 753.34857 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0644, "close": 0.0644, "volume": 51234.5, "close_time": 1769122799999, "quote_volume": 3307.89569, "trades": 96, "taker_buy_base": 2090.0, "taker_buy_quote": 135.1672 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 43766.6, "close_time": 1769126399999, "quote_volume": 2821.38004, "trades": 42, "taker_buy_base": 15980.7, "taker_buy_quote": 1027.81425 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0648, "high": 0.065, "low": 0.0646, "close": 0.065, "volume": 72322.1, "close_time": 1769129999999, "quote_volume": 4685.11283, "trades": 42, "taker_buy_base": 36992.2, "taker_buy_quote": 2393.5093 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0649, "close": 0.0656, "volume": 74844.8, "close_time": 1769133599999, "quote_volume": 4868.33001, "trades": 85, "taker_buy_base": 31497.1, "taker_buy_quote": 2051.5887 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0652, "close": 0.0653, "volume": 30482.0, "close_time": 1769137199999, "quote_volume": 1993.48058, "trades": 24, "taker_buy_base": 3487.4, "taker_buy_quote": 228.07732 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0652, "close": 0.0657, "volume": 45030.8, "close_time": 1769140799999, "quote_volume": 2946.58219, "trades": 27, "taker_buy_base": 38107.0, "taker_buy_quote": 2493.22833 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0652, "close": 0.0654, "volume": 335366.8, "close_time": 1769144399999, "quote_volume": 21949.28907, "trades": 409, "taker_buy_base": 70942.8, "taker_buy_quote": 4646.48381 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 111122.5, "close_time": 1769147999999, "quote_volume": 7270.52505, "trades": 96, "taker_buy_base": 85281.6, "taker_buy_quote": 5578.77431 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0653, "close": 0.0655, "volume": 72980.2, "close_time": 1769151599999, "quote_volume": 4781.80376, "trades": 31, "taker_buy_base": 25336.7, "taker_buy_quote": 1659.25314 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 65450.9, "close_time": 1769155199999, "quote_volume": 4278.49891, "trades": 47, "taker_buy_base": 55550.9, "taker_buy_quote": 3631.03891 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 106514.2, "close_time": 1769158799999, "quote_volume": 6950.7067, "trades": 172, "taker_buy_base": 71267.7, "taker_buy_quote": 4652.69295 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0651, "close": 0.0652, "volume": 29146.9, "close_time": 1769162399999, "quote_volume": 1899.15192, "trades": 38, "taker_buy_base": 10301.3, "taker_buy_quote": 671.44676 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0653, "high": 0.0656, "low": 0.0653, "close": 0.0655, "volume": 42658.8, "close_time": 1769165999999, "quote_volume": 2793.13577, "trades": 31, "taker_buy_base": 14057.8, "taker_buy_quote": 920.05911 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 42631.5, "close_time": 1769169599999, "quote_volume": 2794.70391, "trades": 39, "taker_buy_base": 34177.9, "taker_buy_quote": 2240.76465 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 49537.7, "close_time": 1769173199999, "quote_volume": 3250.76688, "trades": 39, "taker_buy_base": 33065.0, "taker_buy_quote": 2170.01206 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0655, "volume": 25787.1, "close_time": 1769176799999, "quote_volume": 1691.42978, "trades": 24, "taker_buy_base": 8806.0, "taker_buy_quote": 577.80083 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0649, "close": 0.0651, "volume": 81016.9, "close_time": 1769180399999, "quote_volume": 5296.43529, "trades": 54, "taker_buy_base": 18676.4, "taker_buy_quote": 1217.89657 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0649, "close": 0.0657, "volume": 62074.4, "close_time": 1769183999999, "quote_volume": 4048.17877, "trades": 125, "taker_buy_base": 44572.0, "taker_buy_quote": 2907.2946 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0658, "high": 0.0664, "low": 0.0656, "close": 0.0661, "volume": 113527.8, "close_time": 1769187599999, "quote_volume": 7487.06155, "trades": 84, "taker_buy_base": 17765.5, "taker_buy_quote": 1168.73048 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.066, "high": 0.0669, "low": 0.0659, "close": 0.0664, "volume": 209589.1, "close_time": 1769191199999, "quote_volume": 13931.5209, "trades": 178, "taker_buy_base": 47758.8, "taker_buy_quote": 3172.11314 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0661, "close": 0.0662, "volume": 103476.8, "close_time": 1769194799999, "quote_volume": 6875.32836, "trades": 40, "taker_buy_base": 34117.6, "taker_buy_quote": 2271.76018 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0659, "high": 0.066, "low": 0.0654, "close": 0.0657, "volume": 135175.4, "close_time": 1769198399999, "quote_volume": 8880.44926, "trades": 140, "taker_buy_base": 91827.1, "taker_buy_quote": 6031.13078 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0656, "high": 0.0657, "low": 0.065, "close": 0.065, "volume": 276330.8, "close_time": 1769201999999, "quote_volume": 18055.84098, "trades": 195, "taker_buy_base": 71826.9, "taker_buy_quote": 4710.58555 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0651, "close": 0.0652, "volume": 174478.7, "close_time": 1769205599999, "quote_volume": 11395.02645, "trades": 51, "taker_buy_base": 56160.5, "taker_buy_quote": 3672.29129 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0654, "close": 0.0656, "volume": 36655.1, "close_time": 1769209199999, "quote_volume": 2401.01773, "trades": 45, "taker_buy_base": 5725.4, "taker_buy_quote": 375.01044 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 30310.2, "close_time": 1769212799999, "quote_volume": 1988.04523, "trades": 30, "taker_buy_base": 12903.3, "taker_buy_quote": 845.1814 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0652, "close": 0.0654, "volume": 39015.1, "close_time": 1769216399999, "quote_volume": 2549.06007, "trades": 40, "taker_buy_base": 28668.5, "taker_buy_quote": 1872.75977 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0652, "close": 0.0655, "volume": 57918.5, "close_time": 1769219999999, "quote_volume": 3780.75725, "trades": 38, "taker_buy_base": 23309.6, "taker_buy_quote": 1522.76795 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0655, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 49436.1, "close_time": 1769223599999, "quote_volume": 3241.53694, "trades": 36, "taker_buy_base": 44178.1, "taker_buy_quote": 2897.04337 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0657, "close": 0.0663, "volume": 83705.3, "close_time": 1769227199999, "quote_volume": 5538.80583, "trades": 78, "taker_buy_base": 21565.0, "taker_buy_quote": 1425.26267 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0661, "close": 0.0663, "volume": 75581.0, "close_time": 1769230799999, "quote_volume": 5005.61447, "trades": 33, "taker_buy_base": 56403.8, "taker_buy_quote": 3735.08856 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0661, "close": 0.0663, "volume": 90790.8, "close_time": 1769234399999, "quote_volume": 6019.3413, "trades": 44, "taker_buy_base": 27404.2, "taker_buy_quote": 1817.24677 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0661, "close": 0.0663, "volume": 79766.8, "close_time": 1769237999999, "quote_volume": 5289.31394, "trades": 85, "taker_buy_base": 9434.9, "taker_buy_quote": 625.78507 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0662, "close": 0.0664, "volume": 181867.3, "close_time": 1769241599999, "quote_volume": 12067.17058, "trades": 101, "taker_buy_base": 113221.3, "taker_buy_quote": 7511.28657 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0664, "close": 0.0668, "volume": 117938.9, "close_time": 1769245199999, "quote_volume": 7863.59821, "trades": 107, "taker_buy_base": 78755.5, "taker_buy_quote": 5252.5534 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0664, "close": 0.0665, "volume": 39377.1, "close_time": 1769248799999, "quote_volume": 2622.6101, "trades": 86, "taker_buy_base": 6321.8, "taker_buy_quote": 421.40129 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0664, "close": 0.0667, "volume": 26882.6, "close_time": 1769252399999, "quote_volume": 1788.37815, "trades": 23, "taker_buy_base": 14602.4, "taker_buy_quote": 971.59265 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0663, "close": 0.0665, "volume": 224536.5, "close_time": 1769255999999, "quote_volume": 14912.01719, "trades": 117, "taker_buy_base": 172752.8, "taker_buy_quote": 11472.03637 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0664, "close": 0.0664, "volume": 12405.3, "close_time": 1769259599999, "quote_volume": 824.45278, "trades": 36, "taker_buy_base": 2713.1, "taker_buy_quote": 180.42115 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0663, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 121031.6, "close_time": 1769263199999, "quote_volume": 8013.07292, "trades": 97, "taker_buy_base": 83891.4, "taker_buy_quote": 5556.2656 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0661, "close": 0.0661, "volume": 92680.9, "close_time": 1769266799999, "quote_volume": 6131.97966, "trades": 73, "taker_buy_base": 47947.4, "taker_buy_quote": 3173.49559 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0661, "high": 0.0662, "low": 0.0658, "close": 0.0658, "volume": 87559.7, "close_time": 1769270399999, "quote_volume": 5774.00535, "trades": 33, "taker_buy_base": 7059.5, "taker_buy_quote": 465.26165 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0655, "close": 0.0657, "volume": 110322.4, "close_time": 1769273999999, "quote_volume": 7244.13038, "trades": 89, "taker_buy_base": 21918.9, "taker_buy_quote": 1438.96903 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 55201.4, "close_time": 1769277599999, "quote_volume": 3617.57903, "trades": 38, "taker_buy_base": 22977.4, "taker_buy_quote": 1505.81981 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0655, "close": 0.0656, "volume": 23552.5, "close_time": 1769281199999, "quote_volume": 1544.436, "trades": 32, "taker_buy_base": 15669.3, "taker_buy_quote": 1027.45783 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0654, "volume": 7579.8, "close_time": 1769284799999, "quote_volume": 496.01744, "trades": 8, "taker_buy_base": 2577.5, "taker_buy_quote": 168.5685 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0654, "close": 0.0654, "volume": 5170.8, "close_time": 1769288399999, "quote_volume": 338.22602, "trades": 6, "taker_buy_base": 2481.5, "taker_buy_quote": 162.3458 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0654, "close": 0.0654, "volume": 3213.5, "close_time": 1769291999999, "quote_volume": 210.1629, "trades": 9, "taker_buy_base": 2028.5, "taker_buy_quote": 132.6639 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0654, "high": 0.0655, "low": 0.0653, "close": 0.0655, "volume": 54712.3, "close_time": 1769295599999, "quote_volume": 3578.97945, "trades": 36, "taker_buy_base": 26976.3, "taker_buy_quote": 1765.97549 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0654, "close": 0.0656, "volume": 178179.9, "close_time": 1769299199999, "quote_volume": 11684.62914, "trades": 120, "taker_buy_base": 23209.5, "taker_buy_quote": 1521.67025 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0656, "close": 0.0662, "volume": 270807.3, "close_time": 1769302799999, "quote_volume": 17877.00732, "trades": 240, "taker_buy_base": 144417.9, "taker_buy_quote": 9534.82383 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0661, "close": 0.0663, "volume": 133460.0, "close_time": 1769306399999, "quote_volume": 8863.42122, "trades": 120, "taker_buy_base": 79701.5, "taker_buy_quote": 5296.40397 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0664, "high": 0.0664, "low": 0.066, "close": 0.066, "volume": 33662.6, "close_time": 1769309999999, "quote_volume": 2228.25532, "trades": 15, "taker_buy_base": 10853.7, "taker_buy_quote": 720.0388 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0661, "high": 0.0665, "low": 0.066, "close": 0.0661, "volume": 551442.8, "close_time": 1769313599999, "quote_volume": 36489.76922, "trades": 220, "taker_buy_base": 348406.0, "taker_buy_quote": 23058.97539 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.066, "high": 0.0665, "low": 0.066, "close": 0.0664, "volume": 44598.5, "close_time": 1769317199999, "quote_volume": 2954.9973, "trades": 39, "taker_buy_base": 21860.5, "taker_buy_quote": 1447.75386 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0658, "close": 0.0662, "volume": 97224.8, "close_time": 1769320799999, "quote_volume": 6423.64447, "trades": 126, "taker_buy_base": 56154.4, "taker_buy_quote": 3708.33173 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0662, "high": 0.0663, "low": 0.066, "close": 0.0661, "volume": 29877.5, "close_time": 1769324399999, "quote_volume": 1978.41201, "trades": 40, "taker_buy_base": 20743.9, "taker_buy_quote": 1374.38719 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.066, "high": 0.066, "low": 0.0657, "close": 0.0658, "volume": 3649.0, "close_time": 1769327999999, "quote_volume": 240.11486, "trades": 6, "taker_buy_base": 2812.0, "taker_buy_quote": 184.94286 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0658, "high": 0.0659, "low": 0.0655, "close": 0.0659, "volume": 175441.9, "close_time": 1769331599999, "quote_volume": 11515.96913, "trades": 85, "taker_buy_base": 74147.2, "taker_buy_quote": 4868.93331 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0657, "close": 0.0663, "volume": 143584.9, "close_time": 1769335199999, "quote_volume": 9468.8145, "trades": 149, "taker_buy_base": 92130.1, "taker_buy_quote": 6080.68145 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0663, "close": 0.0665, "volume": 98208.7, "close_time": 1769338799999, "quote_volume": 6533.24702, "trades": 154, "taker_buy_base": 67832.2, "taker_buy_quote": 4513.0578 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0663, "close": 0.0663, "volume": 643373.7, "close_time": 1769342399999, "quote_volume": 42793.76758, "trades": 518, "taker_buy_base": 239150.6, "taker_buy_quote": 15922.98999 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0659, "close": 0.0663, "volume": 144697.1, "close_time": 1769345999999, "quote_volume": 9582.25785, "trades": 126, "taker_buy_base": 50125.3, "taker_buy_quote": 3320.20814 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0664, "high": 0.0665, "low": 0.066, "close": 0.0664, "volume": 142071.4, "close_time": 1769349599999, "quote_volume": 9414.31162, "trades": 175, "taker_buy_base": 62463.1, "taker_buy_quote": 4140.87438 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0655, "close": 0.0657, "volume": 469265.2, "close_time": 1769353199999, "quote_volume": 30849.3665, "trades": 287, "taker_buy_base": 214957.0, "taker_buy_quote": 14134.86832 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0656, "close": 0.0657, "volume": 557087.4, "close_time": 1769356799999, "quote_volume": 36652.66725, "trades": 290, "taker_buy_base": 280680.4, "taker_buy_quote": 18479.08056 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0646, "close": 0.0651, "volume": 1380951.7, "close_time": 1769360399999, "quote_volume": 89753.86529, "trades": 1571, "taker_buy_base": 834639.5, "taker_buy_quote": 54246.25637 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.065, "high": 0.0651, "low": 0.0644, "close": 0.0645, "volume": 137456.6, "close_time": 1769363999999, "quote_volume": 8866.749, "trades": 111, "taker_buy_base": 32011.1, "taker_buy_quote": 2065.09061 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0637, "close": 0.0639, "volume": 163804.2, "close_time": 1769367599999, "quote_volume": 10508.83792, "trades": 92, "taker_buy_base": 118211.3, "taker_buy_quote": 7585.03776 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.064, "high": 0.064, "low": 0.0627, "close": 0.0628, "volume": 175304.1, "close_time": 1769371199999, "quote_volume": 11074.81857, "trades": 179, "taker_buy_base": 88347.3, "taker_buy_quote": 5574.19859 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0626, "close": 0.0633, "volume": 152799.3, "close_time": 1769374799999, "quote_volume": 9619.96939, "trades": 85, "taker_buy_base": 44911.1, "taker_buy_quote": 2828.9352 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0633, "high": 0.0636, "low": 0.0631, "close": 0.0633, "volume": 251134.5, "close_time": 1769378399999, "quote_volume": 15901.32865, "trades": 104, "taker_buy_base": 108730.6, "taker_buy_quote": 6884.43371 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0631, "close": 0.0632, "volume": 92969.7, "close_time": 1769381999999, "quote_volume": 5887.74603, "trades": 58, "taker_buy_base": 45255.6, "taker_buy_quote": 2863.10297 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0632, "close": 0.0637, "volume": 170408.1, "close_time": 1769385599999, "quote_volume": 10797.96672, "trades": 62, "taker_buy_base": 84598.7, "taker_buy_quote": 5362.29957 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0637, "high": 0.064, "low": 0.0632, "close": 0.0639, "volume": 99899.1, "close_time": 1769389199999, "quote_volume": 6350.26601, "trades": 61, "taker_buy_base": 19358.6, "taker_buy_quote": 1233.11598 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.064, "high": 0.065, "low": 0.064, "close": 0.0649, "volume": 167595.3, "close_time": 1769392799999, "quote_volume": 10851.63052, "trades": 145, "taker_buy_base": 56672.8, "taker_buy_quote": 3661.45506 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0642, "close": 0.0643, "volume": 94021.0, "close_time": 1769396399999, "quote_volume": 6055.16361, "trades": 87, "taker_buy_base": 50912.3, "taker_buy_quote": 3279.9024 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0639, "close": 0.0641, "volume": 231768.0, "close_time": 1769399999999, "quote_volume": 14856.7229, "trades": 108, "taker_buy_base": 149633.4, "taker_buy_quote": 9590.75398 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0642, "close": 0.0647, "volume": 48075.0, "close_time": 1769403599999, "quote_volume": 3102.28614, "trades": 31, "taker_buy_base": 29705.9, "taker_buy_quote": 1915.07217 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0643, "close": 0.0646, "volume": 297300.7, "close_time": 1769407199999, "quote_volume": 19152.791, "trades": 114, "taker_buy_base": 213700.6, "taker_buy_quote": 13757.38407 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0645, "close": 0.0647, "volume": 54027.6, "close_time": 1769410799999, "quote_volume": 3489.58362, "trades": 34, "taker_buy_base": 34124.4, "taker_buy_quote": 2205.49448 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0647, "high": 0.065, "low": 0.0647, "close": 0.065, "volume": 151442.2, "close_time": 1769414399999, "quote_volume": 9816.20553, "trades": 71, "taker_buy_base": 25670.9, "taker_buy_quote": 1665.17496 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.065, "high": 0.0653, "low": 0.0649, "close": 0.0651, "volume": 245973.6, "close_time": 1769417999999, "quote_volume": 16018.51751, "trades": 188, "taker_buy_base": 110221.2, "taker_buy_quote": 7181.11484 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0651, "high": 0.0651, "low": 0.0648, "close": 0.0649, "volume": 535271.8, "close_time": 1769421599999, "quote_volume": 34737.91295, "trades": 302, "taker_buy_base": 277491.4, "taker_buy_quote": 18009.61936 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0647, "close": 0.0649, "volume": 306475.8, "close_time": 1769425199999, "quote_volume": 19915.93234, "trades": 261, "taker_buy_base": 95408.3, "taker_buy_quote": 6201.20862 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.065, "high": 0.065, "low": 0.0647, "close": 0.0647, "volume": 31266.3, "close_time": 1769428799999, "quote_volume": 2027.7522, "trades": 19, "taker_buy_base": 11014.4, "taker_buy_quote": 714.56404 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0646, "close": 0.0647, "volume": 39992.0, "close_time": 1769432399999, "quote_volume": 2588.28095, "trades": 46, "taker_buy_base": 28867.0, "taker_buy_quote": 1868.69951 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 93952.9, "close_time": 1769435999999, "quote_volume": 6085.2455, "trades": 61, "taker_buy_base": 56074.9, "taker_buy_quote": 3634.61552 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0645, "close": 0.065, "volume": 150899.5, "close_time": 1769439599999, "quote_volume": 9821.77202, "trades": 79, "taker_buy_base": 57459.8, "taker_buy_quote": 3740.10378 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0649, "close": 0.065, "volume": 420648.3, "close_time": 1769443199999, "quote_volume": 27520.50775, "trades": 443, "taker_buy_base": 163076.3, "taker_buy_quote": 10669.48402 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0651, "high": 0.0653, "low": 0.065, "close": 0.0653, "volume": 164701.1, "close_time": 1769446799999, "quote_volume": 10731.40693, "trades": 64, "taker_buy_base": 99128.6, "taker_buy_quote": 6458.71745 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0648, "close": 0.0652, "volume": 261526.2, "close_time": 1769450399999, "quote_volume": 17026.35122, "trades": 222, "taker_buy_base": 164989.9, "taker_buy_quote": 10734.49659 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0652, "close": 0.0655, "volume": 115411.3, "close_time": 1769453999999, "quote_volume": 7549.56903, "trades": 57, "taker_buy_base": 41838.8, "taker_buy_quote": 2736.00262 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0653, "close": 0.0653, "volume": 42060.0, "close_time": 1769457599999, "quote_volume": 2753.3669, "trades": 24, "taker_buy_base": 26280.8, "taker_buy_quote": 1720.55024 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0653, "high": 0.0655, "low": 0.0651, "close": 0.0651, "volume": 36127.7, "close_time": 1769461199999, "quote_volume": 2359.17986, "trades": 28, "taker_buy_base": 8962.8, "taker_buy_quote": 585.48348 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.065, "high": 0.0658, "low": 0.065, "close": 0.0658, "volume": 129935.3, "close_time": 1769464799999, "quote_volume": 8521.34434, "trades": 121, "taker_buy_base": 86190.9, "taker_buy_quote": 5652.7191 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0657, "close": 0.0658, "volume": 13888.1, "close_time": 1769468399999, "quote_volume": 912.82021, "trades": 25, "taker_buy_base": 967.7, "taker_buy_quote": 63.67466 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 39889.2, "close_time": 1769471999999, "quote_volume": 2617.58491, "trades": 46, "taker_buy_base": 18840.2, "taker_buy_quote": 1236.24946 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0656, "high": 0.0688, "low": 0.0656, "close": 0.0681, "volume": 10040113.8, "close_time": 1769475599999, "quote_volume": 674113.69833, "trades": 5704, "taker_buy_base": 5380756.3, "taker_buy_quote": 361674.53705 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0682, "high": 0.0693, "low": 0.0679, "close": 0.0689, "volume": 3048499.0, "close_time": 1769479199999, "quote_volume": 209603.21335, "trades": 1899, "taker_buy_base": 1662607.1, "taker_buy_quote": 114394.21385 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0688, "high": 0.0688, "low": 0.0682, "close": 0.0683, "volume": 601677.0, "close_time": 1769482799999, "quote_volume": 41082.59124, "trades": 222, "taker_buy_base": 247630.8, "taker_buy_quote": 16904.26218 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0683, "close": 0.0687, "volume": 147077.2, "close_time": 1769486399999, "quote_volume": 10073.47377, "trades": 100, "taker_buy_base": 63050.1, "taker_buy_quote": 4320.12255 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0684, "close": 0.0686, "volume": 314480.0, "close_time": 1769489999999, "quote_volume": 21602.68428, "trades": 143, "taker_buy_base": 165878.2, "taker_buy_quote": 11393.64799 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0683, "close": 0.0685, "volume": 445086.6, "close_time": 1769493599999, "quote_volume": 30574.2908, "trades": 176, "taker_buy_base": 221393.5, "taker_buy_quote": 15220.27295 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0686, "high": 0.069, "low": 0.0678, "close": 0.068, "volume": 434761.9, "close_time": 1769497199999, "quote_volume": 29683.86925, "trades": 208, "taker_buy_base": 168398.7, "taker_buy_quote": 11505.32666 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.068, "high": 0.0682, "low": 0.0671, "close": 0.0676, "volume": 377159.5, "close_time": 1769500799999, "quote_volume": 25491.48398, "trades": 193, "taker_buy_base": 157179.4, "taker_buy_quote": 10611.09008 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0669, "close": 0.0669, "volume": 279290.1, "close_time": 1769504399999, "quote_volume": 18742.56433, "trades": 90, "taker_buy_base": 85136.5, "taker_buy_quote": 5721.56298 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0658, "close": 0.0658, "volume": 643957.6, "close_time": 1769507999999, "quote_volume": 42545.36914, "trades": 214, "taker_buy_base": 310903.2, "taker_buy_quote": 20542.48623 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0658, "high": 0.066, "low": 0.0656, "close": 0.0656, "volume": 366553.7, "close_time": 1769511599999, "quote_volume": 24121.17391, "trades": 141, "taker_buy_base": 118885.9, "taker_buy_quote": 7823.1635 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0656, "close": 0.0657, "volume": 53070.2, "close_time": 1769515199999, "quote_volume": 3483.06724, "trades": 21, "taker_buy_base": 41392.1, "taker_buy_quote": 2716.42658 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0657, "high": 0.0657, "low": 0.065, "close": 0.0651, "volume": 447966.3, "close_time": 1769518799999, "quote_volume": 29250.91497, "trades": 77, "taker_buy_base": 105817.6, "taker_buy_quote": 6914.33557 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0644, "close": 0.0644, "volume": 427824.4, "close_time": 1769522399999, "quote_volume": 27708.64755, "trades": 98, "taker_buy_base": 199199.0, "taker_buy_quote": 12938.40635 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0645, "high": 0.0653, "low": 0.0645, "close": 0.0649, "volume": 324096.7, "close_time": 1769525999999, "quote_volume": 21072.30453, "trades": 128, "taker_buy_base": 123340.4, "taker_buy_quote": 8022.40928 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.065, "high": 0.0653, "low": 0.0647, "close": 0.0651, "volume": 453369.8, "close_time": 1769529599999, "quote_volume": 29460.00776, "trades": 181, "taker_buy_base": 175845.1, "taker_buy_quote": 11437.21291 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0651, "high": 0.0656, "low": 0.065, "close": 0.0656, "volume": 555215.5, "close_time": 1769533199999, "quote_volume": 36253.97961, "trades": 195, "taker_buy_base": 151775.0, "taker_buy_quote": 9921.26915 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0643, "close": 0.0645, "volume": 193026.5, "close_time": 1769536799999, "quote_volume": 12515.76381, "trades": 195, "taker_buy_base": 83419.8, "taker_buy_quote": 5409.28742 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0643, "high": 0.0654, "low": 0.0643, "close": 0.0653, "volume": 155067.1, "close_time": 1769540399999, "quote_volume": 10035.25159, "trades": 182, "taker_buy_base": 71107.9, "taker_buy_quote": 4610.71943 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0651, "close": 0.0655, "volume": 242027.0, "close_time": 1769543999999, "quote_volume": 15808.55221, "trades": 195, "taker_buy_base": 62225.0, "taker_buy_quote": 4062.15888 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0654, "close": 0.0659, "volume": 31794.0, "close_time": 1769547599999, "quote_volume": 2087.60147, "trades": 76, "taker_buy_base": 18243.0, "taker_buy_quote": 1195.86649 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.066, "high": 0.066, "low": 0.0655, "close": 0.0657, "volume": 123366.3, "close_time": 1769551199999, "quote_volume": 8123.2587, "trades": 168, "taker_buy_base": 61326.0, "taker_buy_quote": 4038.11191 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0657, "close": 0.0659, "volume": 12530.0, "close_time": 1769554799999, "quote_volume": 824.8428, "trades": 10, "taker_buy_base": 8372.5, "taker_buy_quote": 550.90469 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.066, "high": 0.0661, "low": 0.0659, "close": 0.066, "volume": 20175.1, "close_time": 1769558399999, "quote_volume": 1331.53171, "trades": 20, "taker_buy_base": 529.0, "taker_buy_quote": 34.9669 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.066, "high": 0.066, "low": 0.0653, "close": 0.0656, "volume": 194456.1, "close_time": 1769561999999, "quote_volume": 12728.12339, "trades": 125, "taker_buy_base": 135811.7, "taker_buy_quote": 8884.0314 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0652, "close": 0.0654, "volume": 76118.7, "close_time": 1769565599999, "quote_volume": 4981.91831, "trades": 95, "taker_buy_base": 18550.1, "taker_buy_quote": 1214.07491 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0654, "high": 0.0658, "low": 0.0653, "close": 0.0655, "volume": 184916.0, "close_time": 1769569199999, "quote_volume": 12111.78256, "trades": 67, "taker_buy_base": 118815.5, "taker_buy_quote": 7787.37443 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0655, "high": 0.0655, "low": 0.065, "close": 0.0651, "volume": 220551.9, "close_time": 1769572799999, "quote_volume": 14372.52783, "trades": 135, "taker_buy_base": 140601.9, "taker_buy_quote": 9162.83373 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.065, "high": 0.065, "low": 0.0646, "close": 0.0646, "volume": 374309.6, "close_time": 1769576399999, "quote_volume": 24303.05699, "trades": 132, "taker_buy_base": 196864.5, "taker_buy_quote": 12786.96379 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0646, "close": 0.0648, "volume": 74449.0, "close_time": 1769579999999, "quote_volume": 4819.05856, "trades": 55, "taker_buy_base": 58897.9, "taker_buy_quote": 3810.86823 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.065, "high": 0.065, "low": 0.0648, "close": 0.065, "volume": 111726.5, "close_time": 1769583599999, "quote_volume": 7255.39779, "trades": 65, "taker_buy_base": 62332.5, "taker_buy_quote": 4046.19763 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.065, "high": 0.0651, "low": 0.0646, "close": 0.0647, "volume": 240672.8, "close_time": 1769587199999, "quote_volume": 15615.26967, "trades": 145, "taker_buy_base": 50379.1, "taker_buy_quote": 3267.94954 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0646, "high": 0.0647, "low": 0.064, "close": 0.0641, "volume": 389945.5, "close_time": 1769590799999, "quote_volume": 25070.37173, "trades": 410, "taker_buy_base": 135830.9, "taker_buy_quote": 8735.01455 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0641, "high": 0.0649, "low": 0.0641, "close": 0.0649, "volume": 83564.2, "close_time": 1769594399999, "quote_volume": 5396.90634, "trades": 117, "taker_buy_base": 64886.8, "taker_buy_quote": 4188.87276 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.065, "high": 0.0651, "low": 0.0648, "close": 0.065, "volume": 89396.2, "close_time": 1769597999999, "quote_volume": 5807.7648, "trades": 62, "taker_buy_base": 52046.0, "taker_buy_quote": 3379.88531 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0648, "close": 0.0652, "volume": 104355.6, "close_time": 1769601599999, "quote_volume": 6782.98681, "trades": 38, "taker_buy_base": 86436.0, "taker_buy_quote": 5619.47539 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0652, "high": 0.0652, "low": 0.0648, "close": 0.0649, "volume": 75629.8, "close_time": 1769605199999, "quote_volume": 4919.88569, "trades": 145, "taker_buy_base": 37542.6, "taker_buy_quote": 2440.06425 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0649, "high": 0.065, "low": 0.0648, "close": 0.0649, "volume": 120346.5, "close_time": 1769608799999, "quote_volume": 7809.9988, "trades": 108, "taker_buy_base": 58218.8, "taker_buy_quote": 3777.94934 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0644, "close": 0.0645, "volume": 66996.9, "close_time": 1769612399999, "quote_volume": 4327.04582, "trades": 44, "taker_buy_base": 40718.0, "taker_buy_quote": 2626.46046 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0644, "high": 0.0645, "low": 0.064, "close": 0.0642, "volume": 255012.6, "close_time": 1769615999999, "quote_volume": 16384.09643, "trades": 156, "taker_buy_base": 55061.3, "taker_buy_quote": 3538.68397 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0641, "close": 0.0644, "volume": 87355.5, "close_time": 1769619599999, "quote_volume": 5615.86226, "trades": 51, "taker_buy_base": 40782.0, "taker_buy_quote": 2620.68833 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0643, "close": 0.0649, "volume": 54511.0, "close_time": 1769623199999, "quote_volume": 3509.01043, "trades": 63, "taker_buy_base": 40905.7, "taker_buy_quote": 2631.90241 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0643, "close": 0.0643, "volume": 39024.3, "close_time": 1769626799999, "quote_volume": 2518.83625, "trades": 90, "taker_buy_base": 23493.0, "taker_buy_quote": 1514.0322 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0645, "high": 0.0645, "low": 0.064, "close": 0.0645, "volume": 152257.3, "close_time": 1769630399999, "quote_volume": 9789.72331, "trades": 62, "taker_buy_base": 42307.1, "taker_buy_quote": 2718.75557 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 138208.9, "close_time": 1769633999999, "quote_volume": 8887.02545, "trades": 49, "taker_buy_base": 83647.9, "taker_buy_quote": 5380.20182 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0639, "close": 0.0645, "volume": 302901.7, "close_time": 1769637599999, "quote_volume": 19429.23525, "trades": 93, "taker_buy_base": 138453.1, "taker_buy_quote": 8882.61856 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0644, "close": 0.0648, "volume": 156316.0, "close_time": 1769641199999, "quote_volume": 10098.70973, "trades": 48, "taker_buy_base": 139607.1, "taker_buy_quote": 9020.25293 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0645, "close": 0.0648, "volume": 40427.0, "close_time": 1769644799999, "quote_volume": 2613.27829, "trades": 32, "taker_buy_base": 12925.0, "taker_buy_quote": 835.52815 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0648, "high": 0.0649, "low": 0.064, "close": 0.0643, "volume": 463461.4, "close_time": 1769648399999, "quote_volume": 29767.37863, "trades": 415, "taker_buy_base": 370834.5, "taker_buy_quote": 23820.20967 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0633, "close": 0.0634, "volume": 343296.3, "close_time": 1769651999999, "quote_volume": 21840.1277, "trades": 200, "taker_buy_base": 118090.3, "taker_buy_quote": 7500.63068 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0624, "close": 0.0626, "volume": 135742.2, "close_time": 1769655599999, "quote_volume": 8542.14809, "trades": 148, "taker_buy_base": 73581.8, "taker_buy_quote": 4628.85439 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0625, "close": 0.0629, "volume": 392852.6, "close_time": 1769659199999, "quote_volume": 24722.32406, "trades": 166, "taker_buy_base": 180214.9, "taker_buy_quote": 11337.20876 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0628, "volume": 121718.3, "close_time": 1769662799999, "quote_volume": 7602.9824, "trades": 61, "taker_buy_base": 69227.6, "taker_buy_quote": 4324.92031 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 111891.7, "close_time": 1769666399999, "quote_volume": 7002.44214, "trades": 69, "taker_buy_base": 42408.4, "taker_buy_quote": 2657.54952 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0624, "close": 0.0626, "volume": 228627.5, "close_time": 1769669999999, "quote_volume": 14313.15952, "trades": 130, "taker_buy_base": 167510.4, "taker_buy_quote": 10488.51653 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0625, "close": 0.0625, "volume": 150015.3, "close_time": 1769673599999, "quote_volume": 9405.43339, "trades": 162, "taker_buy_base": 44108.0, "taker_buy_quote": 2766.08929 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0617, "close": 0.0618, "volume": 215100.5, "close_time": 1769677199999, "quote_volume": 13344.62413, "trades": 137, "taker_buy_base": 54468.3, "taker_buy_quote": 3380.51901 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0619, "high": 0.062, "low": 0.0618, "close": 0.0618, "volume": 165353.9, "close_time": 1769680799999, "quote_volume": 10228.28627, "trades": 171, "taker_buy_base": 50303.6, "taker_buy_quote": 3111.63266 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0617, "high": 0.062, "low": 0.0617, "close": 0.0618, "volume": 89306.3, "close_time": 1769684399999, "quote_volume": 5524.07287, "trades": 143, "taker_buy_base": 16932.6, "taker_buy_quote": 1047.67928 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 118924.5, "close_time": 1769687999999, "quote_volume": 7330.42125, "trades": 142, "taker_buy_base": 58680.3, "taker_buy_quote": 3617.52768 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0618, "volume": 220555.8, "close_time": 1769691599999, "quote_volume": 13597.21652, "trades": 280, "taker_buy_base": 118645.5, "taker_buy_quote": 7307.29825 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0618, "close": 0.062, "volume": 77823.0, "close_time": 1769695199999, "quote_volume": 4828.50587, "trades": 112, "taker_buy_base": 34539.3, "taker_buy_quote": 2143.13119 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.062, "high": 0.062, "low": 0.061, "close": 0.061, "volume": 209014.5, "close_time": 1769698799999, "quote_volume": 12898.15042, "trades": 244, "taker_buy_base": 63833.1, "taker_buy_quote": 3940.84816 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0598, "close": 0.0603, "volume": 904745.5, "close_time": 1769702399999, "quote_volume": 54510.45435, "trades": 1515, "taker_buy_base": 562085.7, "taker_buy_quote": 33870.29286 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0598, "close": 0.0604, "volume": 366509.2, "close_time": 1769705999999, "quote_volume": 22012.74587, "trades": 418, "taker_buy_base": 200753.3, "taker_buy_quote": 12055.04502 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0596, "close": 0.0597, "volume": 658289.0, "close_time": 1769709599999, "quote_volume": 39655.44599, "trades": 357, "taker_buy_base": 207566.9, "taker_buy_quote": 12538.63348 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0597, "high": 0.0598, "low": 0.0588, "close": 0.0589, "volume": 273873.2, "close_time": 1769713199999, "quote_volume": 16228.67948, "trades": 245, "taker_buy_base": 158833.6, "taker_buy_quote": 9413.3027 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0588, "high": 0.0596, "low": 0.0588, "close": 0.0596, "volume": 192565.5, "close_time": 1769716799999, "quote_volume": 11432.77563, "trades": 261, "taker_buy_base": 81668.4, "taker_buy_quote": 4847.70749 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0594, "high": 0.0598, "low": 0.0593, "close": 0.0597, "volume": 63379.4, "close_time": 1769720399999, "quote_volume": 3769.15696, "trades": 84, "taker_buy_base": 29585.6, "taker_buy_quote": 1759.7279 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0599, "high": 0.06, "low": 0.0596, "close": 0.0597, "volume": 101475.7, "close_time": 1769723999999, "quote_volume": 6070.47967, "trades": 261, "taker_buy_base": 33052.0, "taker_buy_quote": 1978.73352 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0596, "close": 0.0599, "volume": 65489.6, "close_time": 1769727599999, "quote_volume": 3911.65742, "trades": 72, "taker_buy_base": 40725.6, "taker_buy_quote": 2433.37834 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0595, "close": 0.0598, "volume": 189212.6, "close_time": 1769731199999, "quote_volume": 11299.22581, "trades": 216, "taker_buy_base": 85184.6, "taker_buy_quote": 5088.77197 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0595, "close": 0.0598, "volume": 344944.7, "close_time": 1769734799999, "quote_volume": 20609.67341, "trades": 330, "taker_buy_base": 280840.6, "taker_buy_quote": 16780.91405 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0598, "high": 0.06, "low": 0.0582, "close": 0.0589, "volume": 481510.4, "close_time": 1769738399999, "quote_volume": 28329.10215, "trades": 802, "taker_buy_base": 203788.7, "taker_buy_quote": 11968.02863 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0573, "close": 0.0582, "volume": 668728.6, "close_time": 1769741999999, "quote_volume": 38841.94387, "trades": 618, "taker_buy_base": 262374.4, "taker_buy_quote": 15223.18083 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0581, "close": 0.0582, "volume": 68293.9, "close_time": 1769745599999, "quote_volume": 3979.33006, "trades": 126, "taker_buy_base": 42752.3, "taker_buy_quote": 2491.14051 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0583, "close": 0.0585, "volume": 57812.2, "close_time": 1769749199999, "quote_volume": 3384.37043, "trades": 110, "taker_buy_base": 15180.9, "taker_buy_quote": 887.4119 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0583, "close": 0.0584, "volume": 7628.8, "close_time": 1769752799999, "quote_volume": 445.91789, "trades": 27, "taker_buy_base": 336.7, "taker_buy_quote": 19.69695 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0579, "close": 0.058, "volume": 81956.5, "close_time": 1769756399999, "quote_volume": 4764.17175, "trades": 117, "taker_buy_base": 33772.8, "taker_buy_quote": 1962.49983 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0582, "high": 0.059, "low": 0.0581, "close": 0.0588, "volume": 228710.0, "close_time": 1769759999999, "quote_volume": 13428.65545, "trades": 348, "taker_buy_base": 138301.0, "taker_buy_quote": 8119.33705 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0588, "high": 0.059, "low": 0.0587, "close": 0.0587, "volume": 67689.4, "close_time": 1769763599999, "quote_volume": 3979.87908, "trades": 53, "taker_buy_base": 24879.8, "taker_buy_quote": 1464.34378 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0583, "close": 0.0584, "volume": 109083.4, "close_time": 1769767199999, "quote_volume": 6385.4014, "trades": 118, "taker_buy_base": 70324.4, "taker_buy_quote": 4113.20204 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0583, "close": 0.0589, "volume": 81233.9, "close_time": 1769770799999, "quote_volume": 4757.43997, "trades": 104, "taker_buy_base": 51518.2, "taker_buy_quote": 3017.60226 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0589, "high": 0.0595, "low": 0.0588, "close": 0.0593, "volume": 92089.6, "close_time": 1769774399999, "quote_volume": 5455.39778, "trades": 75, "taker_buy_base": 75055.2, "taker_buy_quote": 4448.28912 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0595, "high": 0.0595, "low": 0.059, "close": 0.0591, "volume": 122585.9, "close_time": 1769777999999, "quote_volume": 7256.90688, "trades": 158, "taker_buy_base": 25311.1, "taker_buy_quote": 1497.72528 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0587, "close": 0.0587, "volume": 240272.3, "close_time": 1769781599999, "quote_volume": 14144.47322, "trades": 186, "taker_buy_base": 104515.7, "taker_buy_quote": 6150.96394 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0588, "high": 0.0596, "low": 0.0588, "close": 0.0591, "volume": 276067.9, "close_time": 1769785199999, "quote_volume": 16349.63485, "trades": 286, "taker_buy_base": 160023.6, "taker_buy_quote": 9478.4107 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0586, "close": 0.0587, "volume": 1072630.0, "close_time": 1769788799999, "quote_volume": 63274.1188, "trades": 1207, "taker_buy_base": 474530.5, "taker_buy_quote": 28012.70141 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0587, "high": 0.0595, "low": 0.0586, "close": 0.0591, "volume": 350396.0, "close_time": 1769792399999, "quote_volume": 20651.35159, "trades": 208, "taker_buy_base": 99078.8, "taker_buy_quote": 5851.98337 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0589, "close": 0.0591, "volume": 173094.2, "close_time": 1769795999999, "quote_volume": 10245.97523, "trades": 298, "taker_buy_base": 72052.9, "taker_buy_quote": 4263.65076 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0592, "high": 0.0603, "low": 0.0582, "close": 0.06, "volume": 429297.7, "close_time": 1769799599999, "quote_volume": 25299.5715, "trades": 590, "taker_buy_base": 239018.0, "taker_buy_quote": 14095.92554 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0599, "close": 0.06, "volume": 147387.5, "close_time": 1769803199999, "quote_volume": 8870.23716, "trades": 160, "taker_buy_base": 65705.6, "taker_buy_quote": 3957.37515 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.06, "high": 0.06, "low": 0.0593, "close": 0.0599, "volume": 548686.2, "close_time": 1769806799999, "quote_volume": 32666.98156, "trades": 1067, "taker_buy_base": 433406.1, "taker_buy_quote": 25803.48647 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0598, "high": 0.0603, "low": 0.0597, "close": 0.06, "volume": 131156.5, "close_time": 1769810399999, "quote_volume": 7872.64565, "trades": 325, "taker_buy_base": 82954.0, "taker_buy_quote": 4974.50331 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.06, "high": 0.0602, "low": 0.0597, "close": 0.0601, "volume": 35975.6, "close_time": 1769813999999, "quote_volume": 2156.42014, "trades": 64, "taker_buy_base": 22680.8, "taker_buy_quote": 1358.19012 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.0601, "volume": 48093.1, "close_time": 1769817599999, "quote_volume": 2889.39282, "trades": 95, "taker_buy_base": 14890.4, "taker_buy_quote": 894.09589 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0597, "close": 0.0597, "volume": 41206.8, "close_time": 1769821199999, "quote_volume": 2466.34846, "trades": 17, "taker_buy_base": 16211.6, "taker_buy_quote": 968.578 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0598, "close": 0.0599, "volume": 75540.3, "close_time": 1769824799999, "quote_volume": 4530.96071, "trades": 129, "taker_buy_base": 48226.2, "taker_buy_quote": 2893.21812 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.06, "high": 0.0603, "low": 0.0597, "close": 0.0603, "volume": 152788.8, "close_time": 1769828399999, "quote_volume": 9157.81618, "trades": 201, "taker_buy_base": 89147.0, "taker_buy_quote": 5336.73696 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0602, "close": 0.0605, "volume": 117614.0, "close_time": 1769831999999, "quote_volume": 7112.13381, "trades": 126, "taker_buy_base": 60939.9, "taker_buy_quote": 3684.47349 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0604, "close": 0.0606, "volume": 727466.4, "close_time": 1769835599999, "quote_volume": 44105.2592, "trades": 626, "taker_buy_base": 219001.9, "taker_buy_quote": 13284.19166 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0606, "high": 0.0617, "low": 0.0606, "close": 0.0614, "volume": 576475.1, "close_time": 1769839199999, "quote_volume": 35420.26143, "trades": 552, "taker_buy_base": 257037.9, "taker_buy_quote": 15801.72204 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0609, "close": 0.0613, "volume": 975362.8, "close_time": 1769842799999, "quote_volume": 59660.75182, "trades": 682, "taker_buy_base": 560810.2, "taker_buy_quote": 34307.77763 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0608, "close": 0.0609, "volume": 486079.2, "close_time": 1769846399999, "quote_volume": 29799.54623, "trades": 476, "taker_buy_base": 247878.6, "taker_buy_quote": 15206.69552 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.061, "high": 0.0611, "low": 0.0596, "close": 0.0603, "volume": 788352.0, "close_time": 1769849999999, "quote_volume": 47594.29355, "trades": 932, "taker_buy_base": 495581.9, "taker_buy_quote": 29921.68246 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0601, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 284052.1, "close_time": 1769853599999, "quote_volume": 17108.55823, "trades": 283, "taker_buy_base": 198000.3, "taker_buy_quote": 11927.5367 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0606, "volume": 378042.8, "close_time": 1769857199999, "quote_volume": 22866.71461, "trades": 292, "taker_buy_base": 187238.6, "taker_buy_quote": 11326.86529 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0606, "high": 0.0616, "low": 0.0606, "close": 0.0609, "volume": 1682356.8, "close_time": 1769860799999, "quote_volume": 102942.73219, "trades": 1052, "taker_buy_base": 886679.8, "taker_buy_quote": 54260.99806 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0608, "high": 0.0615, "low": 0.0603, "close": 0.0614, "volume": 1041103.5, "close_time": 1769864399999, "quote_volume": 63487.56513, "trades": 688, "taker_buy_base": 583239.7, "taker_buy_quote": 35597.46931 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0613, "high": 0.0632, "low": 0.0595, "close": 0.0597, "volume": 11136333.8, "close_time": 1769867999999, "quote_volume": 689747.11702, "trades": 4166, "taker_buy_base": 5875649.6, "taker_buy_quote": 364727.27832 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0557, "close": 0.0563, "volume": 2465931.9, "close_time": 1769871599999, "quote_volume": 143512.01991, "trades": 1084, "taker_buy_base": 1015619.2, "taker_buy_quote": 58996.59576 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0563, "high": 0.0573, "low": 0.0563, "close": 0.0564, "volume": 394267.1, "close_time": 1769875199999, "quote_volume": 22389.33809, "trades": 228, "taker_buy_base": 199823.1, "taker_buy_quote": 11357.6863 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0565, "high": 0.057, "low": 0.0558, "close": 0.056, "volume": 521232.1, "close_time": 1769878799999, "quote_volume": 29403.72774, "trades": 235, "taker_buy_base": 243251.8, "taker_buy_quote": 13717.27631 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0562, "high": 0.0563, "low": 0.054, "close": 0.0547, "volume": 1970059.0, "close_time": 1769882399999, "quote_volume": 108084.18557, "trades": 742, "taker_buy_base": 1082192.2, "taker_buy_quote": 59355.55747 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0521, "close": 0.0543, "volume": 1114789.8, "close_time": 1769885999999, "quote_volume": 59867.38343, "trades": 553, "taker_buy_base": 579467.3, "taker_buy_quote": 31075.94246 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0546, "high": 0.055, "low": 0.0541, "close": 0.0545, "volume": 634131.3, "close_time": 1769889599999, "quote_volume": 34565.78463, "trades": 295, "taker_buy_base": 328938.9, "taker_buy_quote": 17941.48365 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0544, "high": 0.055, "low": 0.0543, "close": 0.0548, "volume": 204190.3, "close_time": 1769893199999, "quote_volume": 11142.72251, "trades": 122, "taker_buy_base": 82994.7, "taker_buy_quote": 4533.71695 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.055, "high": 0.0555, "low": 0.0545, "close": 0.0554, "volume": 201531.3, "close_time": 1769896799999, "quote_volume": 11095.87678, "trades": 103, "taker_buy_base": 99089.7, "taker_buy_quote": 5455.67042 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0554, "volume": 57204.6, "close_time": 1769900399999, "quote_volume": 3167.19369, "trades": 27, "taker_buy_base": 22291.8, "taker_buy_quote": 1233.0208 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0554, "close": 0.0561, "volume": 393651.3, "close_time": 1769903999999, "quote_volume": 22012.56279, "trades": 194, "taker_buy_base": 196020.8, "taker_buy_quote": 10965.55346 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0559, "close": 0.0561, "volume": 511288.6, "close_time": 1769907599999, "quote_volume": 28682.03577, "trades": 193, "taker_buy_base": 219005.2, "taker_buy_quote": 12285.4483 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.056, "high": 0.0561, "low": 0.0556, "close": 0.0561, "volume": 401017.4, "close_time": 1769911199999, "quote_volume": 22408.17656, "trades": 261, "taker_buy_base": 155529.9, "taker_buy_quote": 8698.65336 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0559, "close": 0.0566, "volume": 284251.8, "close_time": 1769914799999, "quote_volume": 16030.97907, "trades": 216, "taker_buy_base": 80717.7, "taker_buy_quote": 4553.26109 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0566, "high": 0.0575, "low": 0.0565, "close": 0.057, "volume": 989605.5, "close_time": 1769918399999, "quote_volume": 56292.30033, "trades": 763, "taker_buy_base": 353395.1, "taker_buy_quote": 20115.59077 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.057, "high": 0.0592, "low": 0.057, "close": 0.059, "volume": 1029702.5, "close_time": 1769921999999, "quote_volume": 60115.59946, "trades": 367, "taker_buy_base": 507959.4, "taker_buy_quote": 29677.97112 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.059, "high": 0.0598, "low": 0.0589, "close": 0.0592, "volume": 1086238.5, "close_time": 1769925599999, "quote_volume": 64497.90443, "trades": 437, "taker_buy_base": 516179.0, "taker_buy_quote": 30643.24079 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0592, "high": 0.0594, "low": 0.0587, "close": 0.0589, "volume": 373841.8, "close_time": 1769929199999, "quote_volume": 22052.80464, "trades": 189, "taker_buy_base": 205698.5, "taker_buy_quote": 12124.53387 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0584, "close": 0.0588, "volume": 800949.1, "close_time": 1769932799999, "quote_volume": 47009.84092, "trades": 308, "taker_buy_base": 447297.7, "taker_buy_quote": 26254.44206 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0587, "close": 0.0593, "volume": 586083.8, "close_time": 1769936399999, "quote_volume": 34577.15348, "trades": 274, "taker_buy_base": 345062.7, "taker_buy_quote": 20343.0338 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0592, "high": 0.063, "low": 0.059, "close": 0.0618, "volume": 8051817.3, "close_time": 1769939999999, "quote_volume": 493845.68432, "trades": 3485, "taker_buy_base": 4292536.8, "taker_buy_quote": 263579.01094 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0619, "high": 0.0705, "low": 0.055, "close": 0.055, "volume": 19979835.9, "close_time": 1769943599999, "quote_volume": 1283804.95275, "trades": 7618, "taker_buy_base": 9171499.5, "taker_buy_quote": 587743.62129 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0553, "high": 0.057, "low": 0.0552, "close": 0.0569, "volume": 3487621.8, "close_time": 1769947199999, "quote_volume": 195856.21155, "trades": 1455, "taker_buy_base": 1447699.5, "taker_buy_quote": 81650.38977 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0569, "high": 0.0578, "low": 0.0564, "close": 0.0564, "volume": 1804060.6, "close_time": 1769950799999, "quote_volume": 103014.0812, "trades": 682, "taker_buy_base": 949231.4, "taker_buy_quote": 54178.71408 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0565, "high": 0.0589, "low": 0.0565, "close": 0.0571, "volume": 3472783.2, "close_time": 1769954399999, "quote_volume": 200545.25683, "trades": 1011, "taker_buy_base": 1592465.8, "taker_buy_quote": 91696.68585 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0561, "close": 0.0569, "volume": 543340.7, "close_time": 1769957999999, "quote_volume": 30823.60064, "trades": 373, "taker_buy_base": 315558.7, "taker_buy_quote": 17892.16748 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0554, "close": 0.0559, "volume": 314574.6, "close_time": 1769961599999, "quote_volume": 17582.84474, "trades": 126, "taker_buy_base": 185553.8, "taker_buy_quote": 10366.0641 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0557, "close": 0.0561, "volume": 289719.7, "close_time": 1769965199999, "quote_volume": 16201.81147, "trades": 92, "taker_buy_base": 178241.7, "taker_buy_quote": 9961.03276 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0559, "close": 0.0564, "volume": 136504.3, "close_time": 1769968799999, "quote_volume": 7659.41754, "trades": 72, "taker_buy_base": 62022.4, "taker_buy_quote": 3485.10491 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0565, "high": 0.0571, "low": 0.0565, "close": 0.0569, "volume": 171492.8, "close_time": 1769972399999, "quote_volume": 9751.6955, "trades": 72, "taker_buy_base": 80270.4, "taker_buy_quote": 4563.6606 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0569, "high": 0.057, "low": 0.0562, "close": 0.0563, "volume": 199707.1, "close_time": 1769975999999, "quote_volume": 11312.33189, "trades": 151, "taker_buy_base": 85661.4, "taker_buy_quote": 4848.51011 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0561, "close": 0.0566, "volume": 166762.0, "close_time": 1769979599999, "quote_volume": 9411.10798, "trades": 104, "taker_buy_base": 84344.3, "taker_buy_quote": 4765.05781 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0563, "close": 0.0565, "volume": 95832.9, "close_time": 1769983199999, "quote_volume": 5417.5662, "trades": 75, "taker_buy_base": 34417.8, "taker_buy_quote": 1946.58988 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0566, "close": 0.0572, "volume": 168863.7, "close_time": 1769986799999, "quote_volume": 9629.72146, "trades": 76, "taker_buy_base": 92450.7, "taker_buy_quote": 5277.40162 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.057, "high": 0.0571, "low": 0.0558, "close": 0.0565, "volume": 434734.9, "close_time": 1769990399999, "quote_volume": 24586.24768, "trades": 316, "taker_buy_base": 210476.2, "taker_buy_quote": 11899.98957 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0558, "close": 0.0568, "volume": 621620.6, "close_time": 1769993999999, "quote_volume": 35277.17919, "trades": 453, "taker_buy_base": 391230.7, "taker_buy_quote": 22212.43307 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0568, "high": 0.057, "low": 0.0559, "close": 0.0567, "volume": 869293.6, "close_time": 1769997599999, "quote_volume": 48932.85803, "trades": 345, "taker_buy_base": 480040.5, "taker_buy_quote": 27028.81024 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0563, "close": 0.0564, "volume": 146369.8, "close_time": 1770001199999, "quote_volume": 8267.94591, "trades": 124, "taker_buy_base": 87660.6, "taker_buy_quote": 4950.55985 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0543, "close": 0.0557, "volume": 2297538.4, "close_time": 1770004799999, "quote_volume": 127756.77142, "trades": 835, "taker_buy_base": 808496.3, "taker_buy_quote": 44524.16166 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0546, "close": 0.0547, "volume": 2298852.5, "close_time": 1770008399999, "quote_volume": 127250.19398, "trades": 1014, "taker_buy_base": 1023541.6, "taker_buy_quote": 56645.37331 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0539, "close": 0.0542, "volume": 745107.4, "close_time": 1770011999999, "quote_volume": 40382.31751, "trades": 515, "taker_buy_base": 434212.4, "taker_buy_quote": 23507.31752 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0542, "high": 0.0552, "low": 0.0534, "close": 0.0547, "volume": 648338.0, "close_time": 1770015599999, "quote_volume": 35388.75008, "trades": 627, "taker_buy_base": 351956.9, "taker_buy_quote": 19249.70845 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0545, "close": 0.0549, "volume": 116717.2, "close_time": 1770019199999, "quote_volume": 6384.86867, "trades": 97, "taker_buy_base": 58285.9, "taker_buy_quote": 3196.57436 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 290967.7, "close_time": 1770022799999, "quote_volume": 15959.94256, "trades": 333, "taker_buy_base": 89288.5, "taker_buy_quote": 4899.75304 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0544, "close": 0.0547, "volume": 333691.5, "close_time": 1770026399999, "quote_volume": 18282.06654, "trades": 214, "taker_buy_base": 159761.2, "taker_buy_quote": 8753.78628 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0546, "close": 0.0548, "volume": 127479.5, "close_time": 1770029999999, "quote_volume": 6979.47171, "trades": 107, "taker_buy_base": 74698.7, "taker_buy_quote": 4090.12008 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0546, "close": 0.0552, "volume": 320885.3, "close_time": 1770033599999, "quote_volume": 17636.78172, "trades": 146, "taker_buy_base": 108012.8, "taker_buy_quote": 5928.57044 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0551, "high": 0.0556, "low": 0.0551, "close": 0.0554, "volume": 2136117.7, "close_time": 1770037199999, "quote_volume": 118366.50664, "trades": 737, "taker_buy_base": 651161.0, "taker_buy_quote": 36081.91249 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0555, "high": 0.0559, "low": 0.0553, "close": 0.0559, "volume": 122159.5, "close_time": 1770040799999, "quote_volume": 6782.31585, "trades": 146, "taker_buy_base": 74064.2, "taker_buy_quote": 4116.07654 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0559, "high": 0.0567, "low": 0.0555, "close": 0.0563, "volume": 335373.4, "close_time": 1770044399999, "quote_volume": 18897.9271, "trades": 618, "taker_buy_base": 227555.8, "taker_buy_quote": 12835.57304 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0561, "high": 0.0569, "low": 0.0561, "close": 0.0566, "volume": 400336.0, "close_time": 1770047999999, "quote_volume": 22581.79086, "trades": 346, "taker_buy_base": 159464.7, "taker_buy_quote": 9002.21111 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0563, "close": 0.0563, "volume": 86914.3, "close_time": 1770051599999, "quote_volume": 4916.96218, "trades": 79, "taker_buy_base": 51453.2, "taker_buy_quote": 2911.75538 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0559, "close": 0.0561, "volume": 89351.0, "close_time": 1770055199999, "quote_volume": 5017.16468, "trades": 45, "taker_buy_base": 39328.3, "taker_buy_quote": 2207.12802 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0558, "close": 0.0563, "volume": 59341.1, "close_time": 1770058799999, "quote_volume": 3324.848, "trades": 39, "taker_buy_base": 49269.2, "taker_buy_quote": 2760.4338 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 55186.5, "close_time": 1770062399999, "quote_volume": 3092.08995, "trades": 27, "taker_buy_base": 8137.4, "taker_buy_quote": 455.59281 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0555, "close": 0.0555, "volume": 62324.8, "close_time": 1770065999999, "quote_volume": 3468.92265, "trades": 39, "taker_buy_base": 31115.9, "taker_buy_quote": 1729.82733 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0555, "close": 0.0556, "volume": 223720.3, "close_time": 1770069599999, "quote_volume": 12441.51519, "trades": 74, "taker_buy_base": 66631.9, "taker_buy_quote": 3705.78065 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 702566.5, "close_time": 1770073199999, "quote_volume": 39225.24919, "trades": 197, "taker_buy_base": 417509.0, "taker_buy_quote": 23314.61917 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0558, "close": 0.0559, "volume": 597513.1, "close_time": 1770076799999, "quote_volume": 33429.06409, "trades": 181, "taker_buy_base": 165476.1, "taker_buy_quote": 9259.94086 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.056, "high": 0.056, "low": 0.0554, "close": 0.0555, "volume": 573674.6, "close_time": 1770080399999, "quote_volume": 31981.9817, "trades": 132, "taker_buy_base": 270046.8, "taker_buy_quote": 15034.82271 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0547, "close": 0.0549, "volume": 311406.2, "close_time": 1770083999999, "quote_volume": 17175.98624, "trades": 121, "taker_buy_base": 169923.9, "taker_buy_quote": 9384.61981 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0542, "close": 0.0542, "volume": 209088.9, "close_time": 1770087599999, "quote_volume": 11415.3699, "trades": 87, "taker_buy_base": 157434.1, "taker_buy_quote": 8598.28953 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0541, "high": 0.0551, "low": 0.054, "close": 0.0551, "volume": 184475.1, "close_time": 1770091199999, "quote_volume": 10027.04255, "trades": 84, "taker_buy_base": 112509.2, "taker_buy_quote": 6111.56695 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0549, "close": 0.0552, "volume": 143033.2, "close_time": 1770094799999, "quote_volume": 7892.19448, "trades": 65, "taker_buy_base": 65901.6, "taker_buy_quote": 3629.26257 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0551, "high": 0.0556, "low": 0.0551, "close": 0.0554, "volume": 131108.4, "close_time": 1770098399999, "quote_volume": 7256.02427, "trades": 58, "taker_buy_base": 56273.4, "taker_buy_quote": 3110.93511 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0551, "close": 0.0556, "volume": 170741.1, "close_time": 1770101999999, "quote_volume": 9450.31556, "trades": 68, "taker_buy_base": 103600.3, "taker_buy_quote": 5731.57134 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0555, "close": 0.0555, "volume": 209653.6, "close_time": 1770105599999, "quote_volume": 11672.57437, "trades": 75, "taker_buy_base": 70076.1, "taker_buy_quote": 3902.88156 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0553, "close": 0.0554, "volume": 148722.6, "close_time": 1770109199999, "quote_volume": 8247.44647, "trades": 65, "taker_buy_base": 89435.2, "taker_buy_quote": 4963.46052 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0547, "close": 0.0552, "volume": 147207.2, "close_time": 1770112799999, "quote_volume": 8105.56683, "trades": 66, "taker_buy_base": 87417.2, "taker_buy_quote": 4807.34218 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.055, "high": 0.0552, "low": 0.0548, "close": 0.0549, "volume": 136930.1, "close_time": 1770116399999, "quote_volume": 7538.00751, "trades": 72, "taker_buy_base": 55093.2, "taker_buy_quote": 3031.75561 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 111186.7, "close_time": 1770119999999, "quote_volume": 6106.67536, "trades": 49, "taker_buy_base": 33379.4, "taker_buy_quote": 1835.01129 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.055, "high": 0.0556, "low": 0.0548, "close": 0.0556, "volume": 98541.9, "close_time": 1770123599999, "quote_volume": 5444.85066, "trades": 39, "taker_buy_base": 56394.2, "taker_buy_quote": 3118.59405 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0553, "close": 0.0557, "volume": 91265.6, "close_time": 1770127199999, "quote_volume": 5061.83786, "trades": 26, "taker_buy_base": 28461.8, "taker_buy_quote": 1578.49815 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0558, "high": 0.0558, "low": 0.055, "close": 0.055, "volume": 119647.5, "close_time": 1770130799999, "quote_volume": 6625.27452, "trades": 59, "taker_buy_base": 77335.8, "taker_buy_quote": 4276.69643 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0549, "high": 0.0561, "low": 0.0549, "close": 0.0561, "volume": 273567.9, "close_time": 1770134399999, "quote_volume": 15202.16469, "trades": 112, "taker_buy_base": 169732.1, "taker_buy_quote": 9419.05122 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0559, "high": 0.056, "low": 0.055, "close": 0.0553, "volume": 174919.4, "close_time": 1770137999999, "quote_volume": 9662.98104, "trades": 56, "taker_buy_base": 101766.6, "taker_buy_quote": 5621.2352 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0542, "close": 0.0543, "volume": 209190.1, "close_time": 1770141599999, "quote_volume": 11448.41366, "trades": 80, "taker_buy_base": 81922.5, "taker_buy_quote": 4478.38057 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0534, "close": 0.0534, "volume": 342267.9, "close_time": 1770145199999, "quote_volume": 18409.20346, "trades": 142, "taker_buy_base": 196173.0, "taker_buy_quote": 10556.48649 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0534, "high": 0.0557, "low": 0.0533, "close": 0.0556, "volume": 358080.6, "close_time": 1770148799999, "quote_volume": 19686.23328, "trades": 146, "taker_buy_base": 198280.1, "taker_buy_quote": 10903.47968 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0556, "high": 0.0572, "low": 0.0552, "close": 0.0569, "volume": 375091.6, "close_time": 1770152399999, "quote_volume": 21124.15871, "trades": 180, "taker_buy_base": 194444.1, "taker_buy_quote": 10922.32023 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0564, "close": 0.0564, "volume": 477589.8, "close_time": 1770155999999, "quote_volume": 27123.8814, "trades": 145, "taker_buy_base": 245793.5, "taker_buy_quote": 13974.71869 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0555, "close": 0.0555, "volume": 1006776.7, "close_time": 1770159599999, "quote_volume": 56569.4625, "trades": 335, "taker_buy_base": 614089.4, "taker_buy_quote": 34529.84379 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0553, "close": 0.0559, "volume": 149036.6, "close_time": 1770163199999, "quote_volume": 8308.25611, "trades": 59, "taker_buy_base": 102238.6, "taker_buy_quote": 5698.37778 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0554, "close": 0.0555, "volume": 105348.5, "close_time": 1770166799999, "quote_volume": 5859.6154, "trades": 55, "taker_buy_base": 57098.2, "taker_buy_quote": 3176.41231 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0555, "close": 0.0561, "volume": 89859.0, "close_time": 1770170399999, "quote_volume": 5050.6867, "trades": 44, "taker_buy_base": 30564.0, "taker_buy_quote": 1715.00286 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0555, "close": 0.0557, "volume": 354460.4, "close_time": 1770173999999, "quote_volume": 19756.02034, "trades": 87, "taker_buy_base": 204306.6, "taker_buy_quote": 11379.36844 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0556, "high": 0.0565, "low": 0.0556, "close": 0.0565, "volume": 158544.7, "close_time": 1770177599999, "quote_volume": 8885.73036, "trades": 67, "taker_buy_base": 102782.8, "taker_buy_quote": 5752.10572 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0563, "close": 0.0563, "volume": 97260.5, "close_time": 1770181199999, "quote_volume": 5488.12805, "trades": 29, "taker_buy_base": 68015.9, "taker_buy_quote": 3837.50586 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0559, "close": 0.0559, "volume": 53446.2, "close_time": 1770184799999, "quote_volume": 3012.44096, "trades": 16, "taker_buy_base": 18709.0, "taker_buy_quote": 1054.41074 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0559, "close": 0.0564, "volume": 440999.0, "close_time": 1770188399999, "quote_volume": 24774.90324, "trades": 116, "taker_buy_base": 190465.1, "taker_buy_quote": 10682.53621 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0563, "close": 0.0566, "volume": 116306.8, "close_time": 1770191999999, "quote_volume": 6576.19096, "trades": 45, "taker_buy_base": 45846.8, "taker_buy_quote": 2592.99656 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0563, "close": 0.0566, "volume": 565194.4, "close_time": 1770195599999, "quote_volume": 32001.07631, "trades": 92, "taker_buy_base": 233612.1, "taker_buy_quote": 13217.19687 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0562, "close": 0.0562, "volume": 71692.1, "close_time": 1770199199999, "quote_volume": 4037.95644, "trades": 36, "taker_buy_base": 37783.5, "taker_buy_quote": 2128.39441 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0561, "close": 0.0561, "volume": 36307.4, "close_time": 1770202799999, "quote_volume": 2039.56989, "trades": 31, "taker_buy_base": 18035.1, "taker_buy_quote": 1013.65263 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0554, "close": 0.0557, "volume": 93016.6, "close_time": 1770206399999, "quote_volume": 5179.6983, "trades": 126, "taker_buy_base": 44534.1, "taker_buy_quote": 2478.27876 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0555, "close": 0.0556, "volume": 58650.9, "close_time": 1770209999999, "quote_volume": 3259.49607, "trades": 56, "taker_buy_base": 48177.5, "taker_buy_quote": 2677.61753 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0547, "close": 0.0548, "volume": 136117.5, "close_time": 1770213599999, "quote_volume": 7505.84668, "trades": 170, "taker_buy_base": 58104.8, "taker_buy_quote": 3207.58663 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0542, "close": 0.0543, "volume": 426291.4, "close_time": 1770217199999, "quote_volume": 23335.3083, "trades": 163, "taker_buy_base": 267174.6, "taker_buy_quote": 14650.09671 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0535, "close": 0.0541, "volume": 204692.7, "close_time": 1770220799999, "quote_volume": 11083.50809, "trades": 147, "taker_buy_base": 84875.8, "taker_buy_quote": 4601.02155 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0541, "high": 0.0542, "low": 0.0535, "close": 0.0541, "volume": 544719.9, "close_time": 1770224399999, "quote_volume": 29300.38947, "trades": 275, "taker_buy_base": 204095.1, "taker_buy_quote": 10994.5038 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.054, "high": 0.0542, "low": 0.0535, "close": 0.0537, "volume": 292087.9, "close_time": 1770227999999, "quote_volume": 15652.88903, "trades": 155, "taker_buy_base": 93967.1, "taker_buy_quote": 5043.54386 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0537, "high": 0.055, "low": 0.0535, "close": 0.0543, "volume": 1101970.0, "close_time": 1770231599999, "quote_volume": 59665.17232, "trades": 800, "taker_buy_base": 642567.8, "taker_buy_quote": 34741.17398 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0541, "close": 0.0547, "volume": 272047.9, "close_time": 1770235199999, "quote_volume": 14819.56297, "trades": 153, "taker_buy_base": 128779.2, "taker_buy_quote": 7017.03088 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0548, "high": 0.055, "low": 0.0545, "close": 0.0547, "volume": 273952.2, "close_time": 1770238799999, "quote_volume": 14997.3968, "trades": 254, "taker_buy_base": 78296.3, "taker_buy_quote": 4290.89107 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0542, "close": 0.0547, "volume": 331451.5, "close_time": 1770242399999, "quote_volume": 18091.59764, "trades": 280, "taker_buy_base": 207368.4, "taker_buy_quote": 11317.71571 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0542, "high": 0.0553, "low": 0.0539, "close": 0.0546, "volume": 58784.9, "close_time": 1770245999999, "quote_volume": 3206.2032, "trades": 116, "taker_buy_base": 17059.8, "taker_buy_quote": 936.68485 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0545, "high": 0.0553, "low": 0.0545, "close": 0.055, "volume": 126831.8, "close_time": 1770249599999, "quote_volume": 6982.22759, "trades": 251, "taker_buy_base": 61004.5, "taker_buy_quote": 3359.9738 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0549, "high": 0.0568, "low": 0.0547, "close": 0.0554, "volume": 2315904.4, "close_time": 1770253199999, "quote_volume": 129461.85193, "trades": 1387, "taker_buy_base": 1347916.6, "taker_buy_quote": 75446.97533 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0546, "close": 0.0554, "volume": 732677.1, "close_time": 1770256799999, "quote_volume": 40453.25149, "trades": 185, "taker_buy_base": 337980.3, "taker_buy_quote": 18647.43731 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0542, "close": 0.0542, "volume": 430228.1, "close_time": 1770260399999, "quote_volume": 23600.2542, "trades": 203, "taker_buy_base": 212746.0, "taker_buy_quote": 11681.09462 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0541, "close": 0.0541, "volume": 754159.0, "close_time": 1770263999999, "quote_volume": 41013.20057, "trades": 230, "taker_buy_base": 251206.0, "taker_buy_quote": 13661.38088 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0538, "close": 0.0543, "volume": 145443.3, "close_time": 1770267599999, "quote_volume": 7879.37937, "trades": 71, "taker_buy_base": 82844.5, "taker_buy_quote": 4494.21977 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0538, "close": 0.0543, "volume": 66441.8, "close_time": 1770271199999, "quote_volume": 3611.31251, "trades": 34, "taker_buy_base": 23820.8, "taker_buy_quote": 1296.11944 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.054, "volume": 103280.9, "close_time": 1770274799999, "quote_volume": 5580.42125, "trades": 54, "taker_buy_base": 40048.9, "taker_buy_quote": 2164.53112 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0541, "high": 0.0552, "low": 0.0541, "close": 0.0543, "volume": 1096729.5, "close_time": 1770278399999, "quote_volume": 60070.11517, "trades": 350, "taker_buy_base": 463327.3, "taker_buy_quote": 25362.87312 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0544, "high": 0.0551, "low": 0.0543, "close": 0.0549, "volume": 570513.8, "close_time": 1770281999999, "quote_volume": 31235.07939, "trades": 162, "taker_buy_base": 399891.2, "taker_buy_quote": 21893.04105 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0547, "close": 0.0551, "volume": 226189.1, "close_time": 1770285599999, "quote_volume": 12477.95469, "trades": 89, "taker_buy_base": 116694.0, "taker_buy_quote": 6430.20873 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0543, "close": 0.0545, "volume": 615905.8, "close_time": 1770289199999, "quote_volume": 33692.81503, "trades": 176, "taker_buy_base": 405149.5, "taker_buy_quote": 22167.37303 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0537, "close": 0.0539, "volume": 577029.0, "close_time": 1770292799999, "quote_volume": 31322.23241, "trades": 238, "taker_buy_base": 324044.4, "taker_buy_quote": 17619.08811 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0539, "high": 0.054, "low": 0.0527, "close": 0.053, "volume": 474621.5, "close_time": 1770296399999, "quote_volume": 25268.95283, "trades": 202, "taker_buy_base": 143481.6, "taker_buy_quote": 7635.56267 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0529, "high": 0.0533, "low": 0.0528, "close": 0.0529, "volume": 167551.3, "close_time": 1770299999999, "quote_volume": 8875.96246, "trades": 68, "taker_buy_base": 65621.9, "taker_buy_quote": 3479.757 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.053, "high": 0.0542, "low": 0.053, "close": 0.0532, "volume": 143521.4, "close_time": 1770303599999, "quote_volume": 7661.97006, "trades": 98, "taker_buy_base": 116539.7, "taker_buy_quote": 6222.83044 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.053, "high": 0.053, "low": 0.0508, "close": 0.0516, "volume": 1002887.6, "close_time": 1770307199999, "quote_volume": 51781.48833, "trades": 358, "taker_buy_base": 540405.1, "taker_buy_quote": 27855.02687 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0516, "high": 0.0523, "low": 0.051, "close": 0.0518, "volume": 332962.5, "close_time": 1770310799999, "quote_volume": 17177.07661, "trades": 146, "taker_buy_base": 233713.3, "taker_buy_quote": 12060.37185 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.052, "high": 0.052, "low": 0.0503, "close": 0.0503, "volume": 1093451.1, "close_time": 1770314399999, "quote_volume": 55701.4429, "trades": 343, "taker_buy_base": 527699.7, "taker_buy_quote": 26880.65726 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0504, "high": 0.0506, "low": 0.0499, "close": 0.0505, "volume": 303463.2, "close_time": 1770317999999, "quote_volume": 15277.84988, "trades": 136, "taker_buy_base": 154500.2, "taker_buy_quote": 7781.48379 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0496, "close": 0.0498, "volume": 169414.2, "close_time": 1770321599999, "quote_volume": 8523.86646, "trades": 89, "taker_buy_base": 116586.3, "taker_buy_quote": 5868.85271 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0479, "close": 0.0487, "volume": 947708.0, "close_time": 1770325199999, "quote_volume": 46094.83855, "trades": 403, "taker_buy_base": 505042.1, "taker_buy_quote": 24526.95047 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0486, "high": 0.0497, "low": 0.0478, "close": 0.048, "volume": 493979.9, "close_time": 1770328799999, "quote_volume": 24036.93437, "trades": 233, "taker_buy_base": 321451.5, "taker_buy_quote": 15657.52997 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0481, "high": 0.0489, "low": 0.0475, "close": 0.0484, "volume": 253321.3, "close_time": 1770332399999, "quote_volume": 12196.54538, "trades": 139, "taker_buy_base": 120145.7, "taker_buy_quote": 5781.52074 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0482, "high": 0.049, "low": 0.0476, "close": 0.0477, "volume": 402163.1, "close_time": 1770335999999, "quote_volume": 19532.76251, "trades": 150, "taker_buy_base": 195145.9, "taker_buy_quote": 9458.99136 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0478, "high": 0.0481, "low": 0.044, "close": 0.0479, "volume": 2537660.1, "close_time": 1770339599999, "quote_volume": 116540.04087, "trades": 1054, "taker_buy_base": 1293578.1, "taker_buy_quote": 59437.28933 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0477, "close": 0.0487, "volume": 521057.9, "close_time": 1770343199999, "quote_volume": 25016.38591, "trades": 200, "taker_buy_base": 172230.5, "taker_buy_quote": 8286.62383 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0476, "close": 0.048, "volume": 464220.4, "close_time": 1770346799999, "quote_volume": 22348.20196, "trades": 187, "taker_buy_base": 299762.3, "taker_buy_quote": 14409.98467 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0476, "close": 0.0478, "volume": 127814.4, "close_time": 1770350399999, "quote_volume": 6125.21401, "trades": 63, "taker_buy_base": 75852.2, "taker_buy_quote": 3634.42798 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0478, "high": 0.0485, "low": 0.0475, "close": 0.0483, "volume": 254951.0, "close_time": 1770353999999, "quote_volume": 12203.39171, "trades": 99, "taker_buy_base": 62636.0, "taker_buy_quote": 3004.82438 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0483, "high": 0.0494, "low": 0.0482, "close": 0.0492, "volume": 275809.6, "close_time": 1770357599999, "quote_volume": 13426.22228, "trades": 109, "taker_buy_base": 133057.7, "taker_buy_quote": 6485.94193 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0486, "close": 0.0487, "volume": 163409.3, "close_time": 1770361199999, "quote_volume": 8005.89798, "trades": 69, "taker_buy_base": 68799.4, "taker_buy_quote": 3374.02001 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0482, "close": 0.0483, "volume": 371564.7, "close_time": 1770364799999, "quote_volume": 18041.14613, "trades": 201, "taker_buy_base": 113595.7, "taker_buy_quote": 5531.85225 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0483, "high": 0.0487, "low": 0.048, "close": 0.0482, "volume": 185028.4, "close_time": 1770368399999, "quote_volume": 8961.90636, "trades": 172, "taker_buy_base": 58544.8, "taker_buy_quote": 2830.89734 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0482, "high": 0.0493, "low": 0.0482, "close": 0.0492, "volume": 105795.8, "close_time": 1770371999999, "quote_volume": 5145.36936, "trades": 45, "taker_buy_base": 63147.5, "taker_buy_quote": 3068.79911 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0491, "high": 0.0494, "low": 0.049, "close": 0.0494, "volume": 124151.0, "close_time": 1770375599999, "quote_volume": 6120.98997, "trades": 49, "taker_buy_base": 64989.2, "taker_buy_quote": 3203.13585 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0492, "close": 0.0496, "volume": 75509.0, "close_time": 1770379199999, "quote_volume": 3736.34998, "trades": 40, "taker_buy_base": 50462.5, "taker_buy_quote": 2500.12564 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 145591.0, "close_time": 1770382799999, "quote_volume": 7200.09432, "trades": 58, "taker_buy_base": 51175.2, "taker_buy_quote": 2532.1099 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0496, "high": 0.0503, "low": 0.0495, "close": 0.05, "volume": 166623.6, "close_time": 1770386399999, "quote_volume": 8326.27017, "trades": 85, "taker_buy_base": 80173.2, "taker_buy_quote": 4010.48444 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.05, "high": 0.051, "low": 0.0498, "close": 0.0509, "volume": 436737.9, "close_time": 1770389999999, "quote_volume": 22047.88372, "trades": 192, "taker_buy_base": 248122.7, "taker_buy_quote": 12525.2658 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0505, "close": 0.0511, "volume": 259408.6, "close_time": 1770393599999, "quote_volume": 13199.563, "trades": 126, "taker_buy_base": 112329.1, "taker_buy_quote": 5719.19465 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0509, "high": 0.0518, "low": 0.0509, "close": 0.0517, "volume": 420658.8, "close_time": 1770397199999, "quote_volume": 21651.60848, "trades": 229, "taker_buy_base": 217891.2, "taker_buy_quote": 11214.97427 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0518, "high": 0.053, "low": 0.0518, "close": 0.0525, "volume": 204679.2, "close_time": 1770400799999, "quote_volume": 10728.21489, "trades": 105, "taker_buy_base": 127067.1, "taker_buy_quote": 6657.32932 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0514, "close": 0.0517, "volume": 296389.8, "close_time": 1770404399999, "quote_volume": 15335.06843, "trades": 368, "taker_buy_base": 167723.9, "taker_buy_quote": 8677.89535 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0514, "close": 0.0521, "volume": 69264.4, "close_time": 1770407999999, "quote_volume": 3580.32284, "trades": 46, "taker_buy_base": 23746.5, "taker_buy_quote": 1228.87897 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.052, "high": 0.0523, "low": 0.0516, "close": 0.0518, "volume": 69006.1, "close_time": 1770411599999, "quote_volume": 3583.01666, "trades": 42, "taker_buy_base": 41422.6, "taker_buy_quote": 2151.36765 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0518, "high": 0.052, "low": 0.0517, "close": 0.0519, "volume": 34173.7, "close_time": 1770415199999, "quote_volume": 1769.48419, "trades": 24, "taker_buy_base": 18165.8, "taker_buy_quote": 939.92516 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0519, "high": 0.0524, "low": 0.0519, "close": 0.0524, "volume": 164090.6, "close_time": 1770418799999, "quote_volume": 8576.16885, "trades": 38, "taker_buy_base": 132129.6, "taker_buy_quote": 6906.78054 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0521, "close": 0.0523, "volume": 37294.2, "close_time": 1770422399999, "quote_volume": 1955.04387, "trades": 24, "taker_buy_base": 4109.9, "taker_buy_quote": 215.59972 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0516, "close": 0.0518, "volume": 295605.6, "close_time": 1770425999999, "quote_volume": 15325.55669, "trades": 221, "taker_buy_base": 91031.5, "taker_buy_quote": 4726.02543 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0517, "high": 0.0524, "low": 0.0517, "close": 0.0523, "volume": 323432.4, "close_time": 1770429599999, "quote_volume": 16781.44088, "trades": 105, "taker_buy_base": 201506.1, "taker_buy_quote": 10450.24209 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0523, "high": 0.0524, "low": 0.052, "close": 0.0523, "volume": 67360.2, "close_time": 1770433199999, "quote_volume": 3520.82309, "trades": 41, "taker_buy_base": 41996.2, "taker_buy_quote": 2196.01707 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0524, "close": 0.0527, "volume": 198290.4, "close_time": 1770436799999, "quote_volume": 10436.12986, "trades": 101, "taker_buy_base": 91793.0, "taker_buy_quote": 4829.39434 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0527, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 63080.6, "close_time": 1770440399999, "quote_volume": 3329.6804, "trades": 32, "taker_buy_base": 41408.0, "taker_buy_quote": 2185.16512 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0525, "close": 0.0525, "volume": 93262.1, "close_time": 1770443999999, "quote_volume": 4920.23989, "trades": 117, "taker_buy_base": 29832.0, "taker_buy_quote": 1574.59523 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0516, "close": 0.0516, "volume": 456749.9, "close_time": 1770447599999, "quote_volume": 23891.87622, "trades": 216, "taker_buy_base": 169684.1, "taker_buy_quote": 8902.76755 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0516, "high": 0.0543, "low": 0.0506, "close": 0.0514, "volume": 6204932.5, "close_time": 1770451199999, "quote_volume": 326752.72287, "trades": 1822, "taker_buy_base": 4284123.9, "taker_buy_quote": 226071.00748 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0515, "high": 0.0524, "low": 0.0509, "close": 0.0519, "volume": 3370477.1, "close_time": 1770454799999, "quote_volume": 173159.13399, "trades": 1173, "taker_buy_base": 1049750.5, "taker_buy_quote": 54033.26873 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0513, "close": 0.0515, "volume": 280846.2, "close_time": 1770458399999, "quote_volume": 14516.91426, "trades": 201, "taker_buy_base": 98795.1, "taker_buy_quote": 5124.41149 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0515, "high": 0.0518, "low": 0.051, "close": 0.0514, "volume": 136736.1, "close_time": 1770461999999, "quote_volume": 7023.25667, "trades": 60, "taker_buy_base": 42060.3, "taker_buy_quote": 2164.64202 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0513, "close": 0.0517, "volume": 1453459.3, "close_time": 1770465599999, "quote_volume": 75031.41061, "trades": 641, "taker_buy_base": 798954.0, "taker_buy_quote": 41258.75383 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0516, "high": 0.0534, "low": 0.0516, "close": 0.0529, "volume": 570900.9, "close_time": 1770469199999, "quote_volume": 30164.01217, "trades": 244, "taker_buy_base": 364439.0, "taker_buy_quote": 19268.49176 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0523, "close": 0.0524, "volume": 398800.1, "close_time": 1770472799999, "quote_volume": 20959.32848, "trades": 190, "taker_buy_base": 181377.5, "taker_buy_quote": 9521.3615 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0515, "close": 0.0517, "volume": 286573.6, "close_time": 1770476399999, "quote_volume": 14951.94857, "trades": 102, "taker_buy_base": 152980.5, "taker_buy_quote": 8003.80791 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0517, "high": 0.0523, "low": 0.0517, "close": 0.0519, "volume": 367709.6, "close_time": 1770479999999, "quote_volume": 19102.83102, "trades": 169, "taker_buy_base": 128733.1, "taker_buy_quote": 6687.01432 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0517, "close": 0.0521, "volume": 1008859.5, "close_time": 1770483599999, "quote_volume": 52559.01195, "trades": 403, "taker_buy_base": 474838.8, "taker_buy_quote": 24751.76053 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0522, "high": 0.0525, "low": 0.052, "close": 0.0523, "volume": 36273.9, "close_time": 1770487199999, "quote_volume": 1892.39723, "trades": 20, "taker_buy_base": 32929.8, "taker_buy_quote": 1718.21846 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0523, "high": 0.0532, "low": 0.0522, "close": 0.053, "volume": 259128.9, "close_time": 1770490799999, "quote_volume": 13597.74293, "trades": 90, "taker_buy_base": 108277.3, "taker_buy_quote": 5693.39836 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0529, "high": 0.053, "low": 0.0527, "close": 0.0527, "volume": 59294.5, "close_time": 1770494399999, "quote_volume": 3135.98381, "trades": 40, "taker_buy_base": 24343.5, "taker_buy_quote": 1288.45149 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0528, "high": 0.053, "low": 0.0527, "close": 0.053, "volume": 102150.5, "close_time": 1770497999999, "quote_volume": 5391.0155, "trades": 38, "taker_buy_base": 62578.6, "taker_buy_quote": 3304.01512 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 54451.8, "close_time": 1770501599999, "quote_volume": 2876.12528, "trades": 20, "taker_buy_base": 33979.6, "taker_buy_quote": 1794.12788 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0529, "high": 0.053, "low": 0.0527, "close": 0.0528, "volume": 61248.8, "close_time": 1770505199999, "quote_volume": 3239.01296, "trades": 23, "taker_buy_base": 6584.8, "taker_buy_quote": 348.47964 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0526, "close": 0.053, "volume": 68813.5, "close_time": 1770508799999, "quote_volume": 3634.95942, "trades": 29, "taker_buy_base": 45534.6, "taker_buy_quote": 2408.74246 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.053, "high": 0.0537, "low": 0.0527, "close": 0.0533, "volume": 800162.2, "close_time": 1770512399999, "quote_volume": 42622.53077, "trades": 212, "taker_buy_base": 490410.3, "taker_buy_quote": 26122.41548 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0534, "high": 0.0553, "low": 0.0531, "close": 0.0533, "volume": 3365620.0, "close_time": 1770515999999, "quote_volume": 182939.89529, "trades": 985, "taker_buy_base": 1505380.1, "taker_buy_quote": 81747.35657 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0529, "close": 0.0534, "volume": 236255.1, "close_time": 1770519599999, "quote_volume": 12554.2359, "trades": 82, "taker_buy_base": 158793.3, "taker_buy_quote": 8436.93762 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0527, "close": 0.0528, "volume": 570730.7, "close_time": 1770523199999, "quote_volume": 30205.27798, "trades": 79, "taker_buy_base": 34583.8, "taker_buy_quote": 1834.11452 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0526, "close": 0.0528, "volume": 67713.0, "close_time": 1770526799999, "quote_volume": 3570.37357, "trades": 37, "taker_buy_base": 33736.1, "taker_buy_quote": 1778.67311 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0526, "close": 0.0526, "volume": 27745.2, "close_time": 1770530399999, "quote_volume": 1459.9083, "trades": 14, "taker_buy_base": 5631.0, "taker_buy_quote": 296.1906 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0526, "high": 0.0528, "low": 0.0525, "close": 0.0525, "volume": 60622.6, "close_time": 1770533999999, "quote_volume": 3193.5326, "trades": 24, "taker_buy_base": 17568.8, "taker_buy_quote": 925.92264 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0524, "close": 0.0525, "volume": 207348.6, "close_time": 1770537599999, "quote_volume": 10889.48173, "trades": 36, "taker_buy_base": 26581.7, "taker_buy_quote": 1397.7805 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0524, "high": 0.053, "low": 0.0522, "close": 0.053, "volume": 300607.9, "close_time": 1770541199999, "quote_volume": 15812.8488, "trades": 90, "taker_buy_base": 136737.1, "taker_buy_quote": 7195.94641 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0529, "high": 0.053, "low": 0.0524, "close": 0.0525, "volume": 114445.2, "close_time": 1770544799999, "quote_volume": 6029.61763, "trades": 44, "taker_buy_base": 19402.4, "taker_buy_quote": 1020.92009 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0521, "close": 0.0522, "volume": 112021.9, "close_time": 1770548399999, "quote_volume": 5867.00969, "trades": 93, "taker_buy_base": 55062.1, "taker_buy_quote": 2886.10618 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0521, "close": 0.0528, "volume": 94366.8, "close_time": 1770551999999, "quote_volume": 4944.56611, "trades": 36, "taker_buy_base": 66943.5, "taker_buy_quote": 3512.84636 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0525, "close": 0.0525, "volume": 206676.9, "close_time": 1770555599999, "quote_volume": 10870.49219, "trades": 95, "taker_buy_base": 56485.0, "taker_buy_quote": 2971.0212 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0523, "close": 0.0525, "volume": 138370.9, "close_time": 1770559199999, "quote_volume": 7263.9963, "trades": 56, "taker_buy_base": 37095.1, "taker_buy_quote": 1946.6777 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0523, "close": 0.0525, "volume": 43860.5, "close_time": 1770562799999, "quote_volume": 2301.69604, "trades": 36, "taker_buy_base": 19564.9, "taker_buy_quote": 1026.62853 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0526, "high": 0.0526, "low": 0.0519, "close": 0.0519, "volume": 140994.6, "close_time": 1770566399999, "quote_volume": 7369.98226, "trades": 59, "taker_buy_base": 38462.6, "taker_buy_quote": 2018.48428 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0511, "close": 0.0511, "volume": 31072.6, "close_time": 1770569999999, "quote_volume": 1607.41065, "trades": 31, "taker_buy_base": 14223.1, "taker_buy_quote": 738.46644 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0512, "high": 0.0517, "low": 0.0512, "close": 0.0514, "volume": 83323.5, "close_time": 1770573599999, "quote_volume": 4283.53517, "trades": 43, "taker_buy_base": 31100.0, "taker_buy_quote": 1598.72161 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0515, "high": 0.052, "low": 0.0514, "close": 0.0519, "volume": 32902.2, "close_time": 1770577199999, "quote_volume": 1697.05987, "trades": 16, "taker_buy_base": 28293.7, "taker_buy_quote": 1459.59726 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0518, "high": 0.0521, "low": 0.0518, "close": 0.0521, "volume": 23935.2, "close_time": 1770580799999, "quote_volume": 1242.7727, "trades": 16, "taker_buy_base": 8590.1, "taker_buy_quote": 446.3864 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0518, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 42578.4, "close_time": 1770584399999, "quote_volume": 2204.05176, "trades": 23, "taker_buy_base": 1140.2, "taker_buy_quote": 59.07598 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0513, "close": 0.0514, "volume": 89133.4, "close_time": 1770587999999, "quote_volume": 4606.4591, "trades": 62, "taker_buy_base": 69467.7, "taker_buy_quote": 3591.57234 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0514, "close": 0.0515, "volume": 61029.3, "close_time": 1770591599999, "quote_volume": 3146.35941, "trades": 21, "taker_buy_base": 39277.8, "taker_buy_quote": 2026.25098 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0511, "close": 0.0515, "volume": 115484.3, "close_time": 1770595199999, "quote_volume": 5954.83697, "trades": 82, "taker_buy_base": 42007.4, "taker_buy_quote": 2169.91051 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0509, "close": 0.0513, "volume": 737966.1, "close_time": 1770598799999, "quote_volume": 37771.21926, "trades": 504, "taker_buy_base": 208407.8, "taker_buy_quote": 10674.81097 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0511, "close": 0.0513, "volume": 391444.1, "close_time": 1770602399999, "quote_volume": 20150.3195, "trades": 218, "taker_buy_base": 230167.4, "taker_buy_quote": 11856.71299 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0512, "close": 0.0515, "volume": 120509.1, "close_time": 1770605999999, "quote_volume": 6204.29833, "trades": 62, "taker_buy_base": 62881.6, "taker_buy_quote": 3236.62382 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0516, "high": 0.052, "low": 0.0514, "close": 0.052, "volume": 101859.4, "close_time": 1770609599999, "quote_volume": 5266.86294, "trades": 40, "taker_buy_base": 64617.0, "taker_buy_quote": 3342.86707 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0517, "close": 0.0517, "volume": 22864.9, "close_time": 1770613199999, "quote_volume": 1184.86605, "trades": 13, "taker_buy_base": 3484.1, "taker_buy_quote": 180.82479 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0516, "close": 0.0518, "volume": 42879.0, "close_time": 1770616799999, "quote_volume": 2219.93114, "trades": 16, "taker_buy_base": 26578.6, "taker_buy_quote": 1375.80848 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0518, "high": 0.0518, "low": 0.0511, "close": 0.0514, "volume": 59670.5, "close_time": 1770620399999, "quote_volume": 3074.24451, "trades": 33, "taker_buy_base": 11623.3, "taker_buy_quote": 595.53665 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 86463.2, "close_time": 1770623999999, "quote_volume": 4441.17782, "trades": 38, "taker_buy_base": 51982.4, "taker_buy_quote": 2671.42832 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0505, "close": 0.0507, "volume": 89191.1, "close_time": 1770627599999, "quote_volume": 4536.47904, "trades": 48, "taker_buy_base": 69898.8, "taker_buy_quote": 3551.73855 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0503, "close": 0.0504, "volume": 62920.7, "close_time": 1770631199999, "quote_volume": 3180.80395, "trades": 79, "taker_buy_base": 27013.3, "taker_buy_quote": 1365.00834 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0497, "close": 0.0499, "volume": 122324.9, "close_time": 1770634799999, "quote_volume": 6123.52603, "trades": 165, "taker_buy_base": 60996.4, "taker_buy_quote": 3052.84119 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.05, "high": 0.0503, "low": 0.0499, "close": 0.0501, "volume": 133808.8, "close_time": 1770638399999, "quote_volume": 6708.69038, "trades": 219, "taker_buy_base": 73764.2, "taker_buy_quote": 3699.27775 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.05, "high": 0.0506, "low": 0.05, "close": 0.0505, "volume": 79829.2, "close_time": 1770641999999, "quote_volume": 4013.62831, "trades": 142, "taker_buy_base": 46459.3, "taker_buy_quote": 2334.98574 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0501, "close": 0.0502, "volume": 158075.7, "close_time": 1770645599999, "quote_volume": 7958.91473, "trades": 172, "taker_buy_base": 69370.4, "taker_buy_quote": 3489.54673 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0499, "close": 0.0507, "volume": 628915.9, "close_time": 1770649199999, "quote_volume": 31674.31753, "trades": 502, "taker_buy_base": 318013.4, "taker_buy_quote": 16011.71327 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0508, "high": 0.0518, "low": 0.0506, "close": 0.0514, "volume": 405872.2, "close_time": 1770652799999, "quote_volume": 20795.42869, "trades": 188, "taker_buy_base": 266403.9, "taker_buy_quote": 13656.29744 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0515, "high": 0.0522, "low": 0.0511, "close": 0.0519, "volume": 374361.9, "close_time": 1770656399999, "quote_volume": 19354.19236, "trades": 133, "taker_buy_base": 165132.7, "taker_buy_quote": 8543.20915 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.052, "high": 0.0527, "low": 0.0518, "close": 0.0525, "volume": 176531.4, "close_time": 1770659999999, "quote_volume": 9235.35583, "trades": 74, "taker_buy_base": 44547.9, "taker_buy_quote": 2330.52379 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0522, "volume": 141333.0, "close_time": 1770663599999, "quote_volume": 7398.39411, "trades": 81, "taker_buy_base": 82946.9, "taker_buy_quote": 4342.15081 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 96908.8, "close_time": 1770667199999, "quote_volume": 5075.22494, "trades": 41, "taker_buy_base": 63872.1, "taker_buy_quote": 3346.02923 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0523, "close": 0.0528, "volume": 852320.6, "close_time": 1770670799999, "quote_volume": 44795.76778, "trades": 116, "taker_buy_base": 490181.0, "taker_buy_quote": 25794.6159 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0528, "high": 0.0528, "low": 0.052, "close": 0.0527, "volume": 828879.1, "close_time": 1770674399999, "quote_volume": 43660.81637, "trades": 149, "taker_buy_base": 648357.6, "taker_buy_quote": 34186.06935 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0527, "high": 0.0535, "low": 0.0527, "close": 0.053, "volume": 1307416.3, "close_time": 1770677999999, "quote_volume": 69570.01521, "trades": 187, "taker_buy_base": 348579.7, "taker_buy_quote": 18532.58067 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0525, "close": 0.0526, "volume": 106476.9, "close_time": 1770681599999, "quote_volume": 5616.2639, "trades": 42, "taker_buy_base": 31707.5, "taker_buy_quote": 1674.2798 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0522, "close": 0.0523, "volume": 164312.1, "close_time": 1770685199999, "quote_volume": 8612.4635, "trades": 71, "taker_buy_base": 68556.1, "taker_buy_quote": 3596.30388 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0522, "close": 0.0525, "volume": 626606.2, "close_time": 1770688799999, "quote_volume": 32719.52293, "trades": 38, "taker_buy_base": 595764.4, "taker_buy_quote": 31103.40162 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0524, "volume": 105537.2, "close_time": 1770692399999, "quote_volume": 5529.34348, "trades": 47, "taker_buy_base": 82241.3, "taker_buy_quote": 4308.63832 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0523, "high": 0.0523, "low": 0.0512, "close": 0.0516, "volume": 264053.7, "close_time": 1770695999999, "quote_volume": 13627.51504, "trades": 86, "taker_buy_base": 134148.7, "taker_buy_quote": 6903.81845 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0517, "close": 0.0521, "volume": 36450.4, "close_time": 1770699599999, "quote_volume": 1891.7242, "trades": 12, "taker_buy_base": 22020.9, "taker_buy_quote": 1142.50221 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0513, "close": 0.0513, "volume": 1252708.7, "close_time": 1770703199999, "quote_volume": 64324.54451, "trades": 110, "taker_buy_base": 231244.5, "taker_buy_quote": 11875.63126 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0507, "close": 0.0509, "volume": 1537193.8, "close_time": 1770706799999, "quote_volume": 78542.42565, "trades": 332, "taker_buy_base": 1223089.0, "taker_buy_quote": 62499.30852 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.051, "high": 0.0513, "low": 0.051, "close": 0.0511, "volume": 169452.8, "close_time": 1770710399999, "quote_volume": 8667.86195, "trades": 48, "taker_buy_base": 91068.8, "taker_buy_quote": 4658.28712 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0512, "close": 0.0515, "volume": 118226.9, "close_time": 1770713999999, "quote_volume": 6067.53462, "trades": 46, "taker_buy_base": 70976.6, "taker_buy_quote": 3641.68542 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0511, "close": 0.0511, "volume": 110939.5, "close_time": 1770717599999, "quote_volume": 5695.84499, "trades": 40, "taker_buy_base": 35110.3, "taker_buy_quote": 1803.79849 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0512, "high": 0.0512, "low": 0.051, "close": 0.051, "volume": 41134.2, "close_time": 1770721199999, "quote_volume": 2104.36896, "trades": 17, "taker_buy_base": 32281.1, "taker_buy_quote": 1652.04767 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.051, "high": 0.0511, "low": 0.0507, "close": 0.0507, "volume": 113319.1, "close_time": 1770724799999, "quote_volume": 5759.04665, "trades": 54, "taker_buy_base": 47191.6, "taker_buy_quote": 2398.51865 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0507, "volume": 76899.4, "close_time": 1770728399999, "quote_volume": 3900.82634, "trades": 28, "taker_buy_base": 24702.6, "taker_buy_quote": 1253.001 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0506, "close": 0.0506, "volume": 234835.2, "close_time": 1770731999999, "quote_volume": 11911.55325, "trades": 106, "taker_buy_base": 94627.3, "taker_buy_quote": 4801.04944 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0507, "high": 0.051, "low": 0.0502, "close": 0.0504, "volume": 282447.5, "close_time": 1770735599999, "quote_volume": 14295.68572, "trades": 101, "taker_buy_base": 117846.1, "taker_buy_quote": 5969.61725 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0504, "high": 0.051, "low": 0.0504, "close": 0.0506, "volume": 221250.2, "close_time": 1770739199999, "quote_volume": 11220.24105, "trades": 79, "taker_buy_base": 98907.6, "taker_buy_quote": 5016.54454 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0506, "close": 0.0506, "volume": 151327.6, "close_time": 1770742799999, "quote_volume": 7674.31511, "trades": 61, "taker_buy_base": 79946.5, "taker_buy_quote": 4055.21086 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0506, "high": 0.051, "low": 0.0506, "close": 0.0507, "volume": 62942.6, "close_time": 1770746399999, "quote_volume": 3202.49389, "trades": 22, "taker_buy_base": 29671.7, "taker_buy_quote": 1509.37706 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0508, "high": 0.0512, "low": 0.05, "close": 0.0502, "volume": 1092695.2, "close_time": 1770749999999, "quote_volume": 55404.85789, "trades": 185, "taker_buy_base": 536518.6, "taker_buy_quote": 27309.69505 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0501, "close": 0.0504, "volume": 67177.3, "close_time": 1770753599999, "quote_volume": 3378.94795, "trades": 20, "taker_buy_base": 30180.6, "taker_buy_quote": 1519.46602 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0501, "close": 0.0502, "volume": 197231.4, "close_time": 1770757199999, "quote_volume": 9911.94583, "trades": 147, "taker_buy_base": 82521.2, "taker_buy_quote": 4148.31218 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0503, "high": 0.0503, "low": 0.05, "close": 0.0501, "volume": 114310.2, "close_time": 1770760799999, "quote_volume": 5722.46418, "trades": 96, "taker_buy_base": 25002.6, "taker_buy_quote": 1252.77343 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 34925.5, "close_time": 1770764399999, "quote_volume": 1754.91646, "trades": 25, "taker_buy_base": 20678.2, "taker_buy_quote": 1039.702 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0502, "close": 0.0503, "volume": 67994.8, "close_time": 1770767999999, "quote_volume": 3421.76744, "trades": 26, "taker_buy_base": 40851.7, "taker_buy_quote": 2054.4981 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0503, "close": 0.0505, "volume": 629441.7, "close_time": 1770771599999, "quote_volume": 31734.48768, "trades": 205, "taker_buy_base": 459200.6, "taker_buy_quote": 23153.04309 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0504, "high": 0.0511, "low": 0.0504, "close": 0.051, "volume": 204553.2, "close_time": 1770775199999, "quote_volume": 10437.43606, "trades": 71, "taker_buy_base": 90888.2, "taker_buy_quote": 4635.7438 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0505, "close": 0.0505, "volume": 122134.4, "close_time": 1770778799999, "quote_volume": 6221.0132, "trades": 65, "taker_buy_base": 13819.1, "taker_buy_quote": 703.23266 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0503, "close": 0.0503, "volume": 49229.6, "close_time": 1770782399999, "quote_volume": 2482.72056, "trades": 18, "taker_buy_base": 34901.5, "taker_buy_quote": 1758.70151 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0497, "close": 0.0497, "volume": 228947.6, "close_time": 1770785999999, "quote_volume": 11444.27768, "trades": 75, "taker_buy_base": 87478.1, "taker_buy_quote": 4365.37869 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0497, "high": 0.05, "low": 0.0494, "close": 0.0494, "volume": 91499.2, "close_time": 1770789599999, "quote_volume": 4552.94452, "trades": 35, "taker_buy_base": 33455.8, "taker_buy_quote": 1667.18328 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0495, "high": 0.0496, "low": 0.049, "close": 0.0492, "volume": 91275.9, "close_time": 1770793199999, "quote_volume": 4489.88952, "trades": 38, "taker_buy_base": 57109.3, "taker_buy_quote": 2808.07632 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0492, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 237242.3, "close_time": 1770796799999, "quote_volume": 11640.33278, "trades": 75, "taker_buy_base": 44921.2, "taker_buy_quote": 2207.89241 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0488, "close": 0.049, "volume": 142308.0, "close_time": 1770800399999, "quote_volume": 6960.67023, "trades": 53, "taker_buy_base": 70613.2, "taker_buy_quote": 3453.40403 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.049, "high": 0.049, "low": 0.0487, "close": 0.0487, "volume": 62102.8, "close_time": 1770803999999, "quote_volume": 3034.20535, "trades": 35, "taker_buy_base": 37282.1, "taker_buy_quote": 1822.58511 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0485, "close": 0.0485, "volume": 111416.6, "close_time": 1770807599999, "quote_volume": 5420.95342, "trades": 36, "taker_buy_base": 50042.2, "taker_buy_quote": 2435.9856 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0486, "high": 0.0489, "low": 0.0486, "close": 0.0489, "volume": 76406.6, "close_time": 1770811199999, "quote_volume": 3727.40676, "trades": 31, "taker_buy_base": 32081.6, "taker_buy_quote": 1564.6059 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0488, "close": 0.0489, "volume": 170994.5, "close_time": 1770814799999, "quote_volume": 8385.24122, "trades": 58, "taker_buy_base": 49725.9, "taker_buy_quote": 2435.97152 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.049, "high": 0.0496, "low": 0.0487, "close": 0.0496, "volume": 427570.4, "close_time": 1770818399999, "quote_volume": 20964.99881, "trades": 274, "taker_buy_base": 244465.4, "taker_buy_quote": 11986.57028 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0497, "high": 0.0507, "low": 0.0489, "close": 0.049, "volume": 196925.2, "close_time": 1770821999999, "quote_volume": 9824.28248, "trades": 104, "taker_buy_base": 88415.0, "taker_buy_quote": 4411.42606 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0486, "close": 0.0492, "volume": 279067.8, "close_time": 1770825599999, "quote_volume": 13665.89083, "trades": 123, "taker_buy_base": 132260.8, "taker_buy_quote": 6475.81544 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0492, "high": 0.05, "low": 0.0492, "close": 0.0497, "volume": 170943.4, "close_time": 1770829199999, "quote_volume": 8480.2063, "trades": 72, "taker_buy_base": 136449.9, "taker_buy_quote": 6768.61024 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0495, "high": 0.0505, "low": 0.0493, "close": 0.0501, "volume": 420311.0, "close_time": 1770832799999, "quote_volume": 21008.37645, "trades": 133, "taker_buy_base": 157485.5, "taker_buy_quote": 7869.30465 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.05, "high": 0.0506, "low": 0.0499, "close": 0.0504, "volume": 100806.8, "close_time": 1770836399999, "quote_volume": 5060.81704, "trades": 48, "taker_buy_base": 25668.6, "taker_buy_quote": 1290.47118 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0504, "high": 0.051, "low": 0.0504, "close": 0.0506, "volume": 587751.0, "close_time": 1770839999999, "quote_volume": 29768.0919, "trades": 196, "taker_buy_base": 416353.2, "taker_buy_quote": 21084.08256 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0507, "high": 0.051, "low": 0.0505, "close": 0.051, "volume": 83998.6, "close_time": 1770843599999, "quote_volume": 4258.38301, "trades": 26, "taker_buy_base": 55019.6, "taker_buy_quote": 2785.99386 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.051, "high": 0.0515, "low": 0.0508, "close": 0.0514, "volume": 171801.2, "close_time": 1770847199999, "quote_volume": 8787.25053, "trades": 58, "taker_buy_base": 38216.8, "taker_buy_quote": 1957.39582 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0508, "close": 0.0508, "volume": 346540.4, "close_time": 1770850799999, "quote_volume": 17811.27402, "trades": 152, "taker_buy_base": 121715.4, "taker_buy_quote": 6257.55911 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0508, "high": 0.051, "low": 0.0507, "close": 0.0507, "volume": 139895.1, "close_time": 1770854399999, "quote_volume": 7104.81114, "trades": 56, "taker_buy_base": 35852.9, "taker_buy_quote": 1820.49256 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0508, "high": 0.0514, "low": 0.0508, "close": 0.0513, "volume": 130015.0, "close_time": 1770857999999, "quote_volume": 6660.12556, "trades": 44, "taker_buy_base": 78410.0, "taker_buy_quote": 4012.14354 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0514, "high": 0.0516, "low": 0.0512, "close": 0.0514, "volume": 82535.6, "close_time": 1770861599999, "quote_volume": 4245.41839, "trades": 36, "taker_buy_base": 25022.2, "taker_buy_quote": 1287.88451 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 214780.6, "close_time": 1770865199999, "quote_volume": 11037.41064, "trades": 122, "taker_buy_base": 66801.6, "taker_buy_quote": 3432.26264 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0516, "volume": 68649.0, "close_time": 1770868799999, "quote_volume": 3531.163, "trades": 49, "taker_buy_base": 56319.5, "taker_buy_quote": 2896.615 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 77552.7, "close_time": 1770872399999, "quote_volume": 3995.18729, "trades": 24, "taker_buy_base": 26580.8, "taker_buy_quote": 1368.9937 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0513, "close": 0.0516, "volume": 99496.7, "close_time": 1770875999999, "quote_volume": 5119.33999, "trades": 35, "taker_buy_base": 28278.2, "taker_buy_quote": 1452.58051 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0518, "volume": 156487.6, "close_time": 1770879599999, "quote_volume": 8096.46198, "trades": 186, "taker_buy_base": 57789.3, "taker_buy_quote": 2991.2704 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0516, "close": 0.052, "volume": 75873.1, "close_time": 1770883199999, "quote_volume": 3936.61125, "trades": 44, "taker_buy_base": 36818.9, "taker_buy_quote": 1913.60661 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0517, "close": 0.0519, "volume": 100312.0, "close_time": 1770886799999, "quote_volume": 5210.97128, "trades": 85, "taker_buy_base": 27195.7, "taker_buy_quote": 1413.51422 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0518, "close": 0.0523, "volume": 148792.6, "close_time": 1770890399999, "quote_volume": 7770.5829, "trades": 121, "taker_buy_base": 56464.9, "taker_buy_quote": 2946.46948 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0522, "close": 0.0528, "volume": 40787.3, "close_time": 1770893999999, "quote_volume": 2142.40924, "trades": 28, "taker_buy_base": 14022.8, "taker_buy_quote": 737.8796 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0526, "close": 0.0529, "volume": 163015.6, "close_time": 1770897599999, "quote_volume": 8613.65403, "trades": 154, "taker_buy_base": 107721.9, "taker_buy_quote": 5695.63935 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0522, "close": 0.0522, "volume": 229846.7, "close_time": 1770901199999, "quote_volume": 12062.48556, "trades": 249, "taker_buy_base": 84110.0, "taker_buy_quote": 4403.36744 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0522, "high": 0.0524, "low": 0.052, "close": 0.0524, "volume": 952401.8, "close_time": 1770904799999, "quote_volume": 49711.85547, "trades": 891, "taker_buy_base": 655428.6, "taker_buy_quote": 34225.8793 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0519, "close": 0.0521, "volume": 285805.3, "close_time": 1770908399999, "quote_volume": 14933.45346, "trades": 128, "taker_buy_base": 90746.4, "taker_buy_quote": 4740.72637 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0514, "close": 0.0514, "volume": 418458.1, "close_time": 1770911999999, "quote_volume": 21739.36236, "trades": 156, "taker_buy_base": 212183.1, "taker_buy_quote": 11031.46673 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0505, "close": 0.0506, "volume": 379263.6, "close_time": 1770915599999, "quote_volume": 19317.00396, "trades": 128, "taker_buy_base": 159499.2, "taker_buy_quote": 8115.52031 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0505, "close": 0.0505, "volume": 317696.5, "close_time": 1770919199999, "quote_volume": 16121.98222, "trades": 146, "taker_buy_base": 137825.2, "taker_buy_quote": 6996.89678 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0505, "high": 0.0509, "low": 0.0505, "close": 0.0508, "volume": 96080.8, "close_time": 1770922799999, "quote_volume": 4872.85515, "trades": 31, "taker_buy_base": 53168.8, "taker_buy_quote": 2694.64955 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0507, "close": 0.0511, "volume": 102114.3, "close_time": 1770926399999, "quote_volume": 5216.33037, "trades": 45, "taker_buy_base": 57682.0, "taker_buy_quote": 2947.78816 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0508, "close": 0.0508, "volume": 53781.9, "close_time": 1770929999999, "quote_volume": 2741.04445, "trades": 40, "taker_buy_base": 24006.8, "taker_buy_quote": 1222.53675 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.0509, "volume": 40559.4, "close_time": 1770933599999, "quote_volume": 2066.00299, "trades": 19, "taker_buy_base": 18738.2, "taker_buy_quote": 954.25901 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0509, "close": 0.0515, "volume": 39205.2, "close_time": 1770937199999, "quote_volume": 2013.3028, "trades": 81, "taker_buy_base": 18790.1, "taker_buy_quote": 963.91967 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0516, "close": 0.0516, "volume": 19771.8, "close_time": 1770940799999, "quote_volume": 1020.22488, "trades": 6, "taker_buy_base": 13491.8, "taker_buy_quote": 696.17688 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0511, "close": 0.0511, "volume": 190667.1, "close_time": 1770944399999, "quote_volume": 9840.22283, "trades": 91, "taker_buy_base": 83744.3, "taker_buy_quote": 4325.6719 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0513, "close": 0.0513, "volume": 11917.5, "close_time": 1770947999999, "quote_volume": 611.85995, "trades": 11, "taker_buy_base": 4168.9, "taker_buy_quote": 213.91017 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 88246.6, "close_time": 1770951599999, "quote_volume": 4529.20691, "trades": 77, "taker_buy_base": 50880.9, "taker_buy_quote": 2610.14613 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0513, "high": 0.0514, "low": 0.0512, "close": 0.0513, "volume": 169962.5, "close_time": 1770955199999, "quote_volume": 8721.0457, "trades": 222, "taker_buy_base": 53771.1, "taker_buy_quote": 2758.12468 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0513, "high": 0.0513, "low": 0.051, "close": 0.0511, "volume": 140760.5, "close_time": 1770958799999, "quote_volume": 7204.89762, "trades": 195, "taker_buy_base": 61281.5, "taker_buy_quote": 3136.57578 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0511, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 128077.9, "close_time": 1770962399999, "quote_volume": 6544.15452, "trades": 66, "taker_buy_base": 99982.0, "taker_buy_quote": 5108.74362 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0509, "close": 0.0512, "volume": 16391.7, "close_time": 1770965999999, "quote_volume": 836.20292, "trades": 21, "taker_buy_base": 15101.3, "taker_buy_quote": 770.45405 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0512, "close": 0.0515, "volume": 228823.5, "close_time": 1770969599999, "quote_volume": 11760.833, "trades": 183, "taker_buy_base": 151873.6, "taker_buy_quote": 7800.88281 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0515, "high": 0.052, "low": 0.0514, "close": 0.052, "volume": 21381.6, "close_time": 1770973199999, "quote_volume": 1108.25654, "trades": 25, "taker_buy_base": 11749.0, "taker_buy_quote": 609.0275 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 29426.1, "close_time": 1770976799999, "quote_volume": 1529.31125, "trades": 39, "taker_buy_base": 13887.8, "taker_buy_quote": 721.5322 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0522, "volume": 99700.2, "close_time": 1770980399999, "quote_volume": 5203.60633, "trades": 73, "taker_buy_base": 41667.4, "taker_buy_quote": 2173.20888 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0518, "close": 0.0519, "volume": 198458.6, "close_time": 1770983999999, "quote_volume": 10350.8853, "trades": 192, "taker_buy_base": 85362.7, "taker_buy_quote": 4454.4993 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0515, "close": 0.0517, "volume": 97637.0, "close_time": 1770987599999, "quote_volume": 5043.41458, "trades": 74, "taker_buy_base": 68019.8, "taker_buy_quote": 3513.42576 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0517, "high": 0.052, "low": 0.0515, "close": 0.0515, "volume": 291953.4, "close_time": 1770991199999, "quote_volume": 15123.03893, "trades": 374, "taker_buy_base": 114095.4, "taker_buy_quote": 5909.39651 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0514, "close": 0.0519, "volume": 293136.3, "close_time": 1770994799999, "quote_volume": 15186.57576, "trades": 244, "taker_buy_base": 109480.4, "taker_buy_quote": 5669.35375 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0521, "high": 0.0529, "low": 0.0519, "close": 0.0524, "volume": 187692.5, "close_time": 1770998399999, "quote_volume": 9832.77531, "trades": 205, "taker_buy_base": 62674.8, "taker_buy_quote": 3281.7368 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0525, "high": 0.0531, "low": 0.0525, "close": 0.0529, "volume": 205241.3, "close_time": 1771001999999, "quote_volume": 10853.23605, "trades": 163, "taker_buy_base": 131311.8, "taker_buy_quote": 6941.01315 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0529, "high": 0.0532, "low": 0.0529, "close": 0.053, "volume": 670628.2, "close_time": 1771005599999, "quote_volume": 35595.92852, "trades": 415, "taker_buy_base": 362521.4, "taker_buy_quote": 19253.62728 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.053, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 112026.7, "close_time": 1771009199999, "quote_volume": 5940.65198, "trades": 195, "taker_buy_base": 94160.6, "taker_buy_quote": 4992.65634 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0531, "close": 0.0533, "volume": 113927.3, "close_time": 1771012799999, "quote_volume": 6065.14506, "trades": 89, "taker_buy_base": 53722.9, "taker_buy_quote": 2859.37186 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0533, "close": 0.0534, "volume": 33000.2, "close_time": 1771016399999, "quote_volume": 1760.17065, "trades": 36, "taker_buy_base": 17660.8, "taker_buy_quote": 941.63563 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0534, "volume": 272288.7, "close_time": 1771019999999, "quote_volume": 14575.70961, "trades": 43, "taker_buy_base": 181064.8, "taker_buy_quote": 9687.84716 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0535, "high": 0.0535, "low": 0.0533, "close": 0.0533, "volume": 19679.7, "close_time": 1771023599999, "quote_volume": 1051.19144, "trades": 13, "taker_buy_base": 9053.3, "taker_buy_quote": 484.00004 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0533, "close": 0.0534, "volume": 35264.8, "close_time": 1771027199999, "quote_volume": 1883.5822, "trades": 28, "taker_buy_base": 12766.1, "taker_buy_quote": 682.12744 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0535, "high": 0.054, "low": 0.0531, "close": 0.0539, "volume": 249576.7, "close_time": 1771030799999, "quote_volume": 13355.87911, "trades": 275, "taker_buy_base": 162690.2, "taker_buy_quote": 8702.8667 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0538, "close": 0.0541, "volume": 163736.8, "close_time": 1771034399999, "quote_volume": 8835.86557, "trades": 167, "taker_buy_base": 32560.1, "taker_buy_quote": 1759.53179 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.054, "high": 0.0541, "low": 0.0538, "close": 0.0538, "volume": 125722.8, "close_time": 1771037999999, "quote_volume": 6776.03247, "trades": 126, "taker_buy_base": 55624.8, "taker_buy_quote": 2998.06082 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0538, "close": 0.054, "volume": 158046.2, "close_time": 1771041599999, "quote_volume": 8534.61555, "trades": 65, "taker_buy_base": 108149.5, "taker_buy_quote": 5843.86937 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.054, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 24780.2, "close_time": 1771045199999, "quote_volume": 1337.10149, "trades": 50, "taker_buy_base": 16233.5, "taker_buy_quote": 876.36895 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0538, "close": 0.0538, "volume": 14349.2, "close_time": 1771048799999, "quote_volume": 773.09918, "trades": 11, "taker_buy_base": 11122.2, "taker_buy_quote": 599.23908 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0538, "high": 0.0546, "low": 0.0538, "close": 0.054, "volume": 850975.8, "close_time": 1771052399999, "quote_volume": 46165.85449, "trades": 582, "taker_buy_base": 344780.1, "taker_buy_quote": 18723.42358 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.054, "high": 0.0542, "low": 0.054, "close": 0.0541, "volume": 95487.7, "close_time": 1771055999999, "quote_volume": 5168.76924, "trades": 97, "taker_buy_base": 79387.2, "taker_buy_quote": 4296.86027 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0541, "close": 0.0544, "volume": 113861.2, "close_time": 1771059599999, "quote_volume": 6185.62703, "trades": 76, "taker_buy_base": 89091.8, "taker_buy_quote": 4839.76149 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 33413.9, "close_time": 1771063199999, "quote_volume": 1818.20286, "trades": 49, "taker_buy_base": 20099.9, "taker_buy_quote": 1094.11478 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 20188.2, "close_time": 1771066799999, "quote_volume": 1096.06535, "trades": 43, "taker_buy_base": 10747.6, "taker_buy_quote": 583.71689 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0543, "close": 0.0545, "volume": 109907.7, "close_time": 1771070399999, "quote_volume": 5988.57479, "trades": 134, "taker_buy_base": 47485.0, "taker_buy_quote": 2590.33378 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0538, "close": 0.0539, "volume": 265922.4, "close_time": 1771073999999, "quote_volume": 14403.08562, "trades": 395, "taker_buy_base": 109593.2, "taker_buy_quote": 5924.7748 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0535, "close": 0.0536, "volume": 143586.8, "close_time": 1771077599999, "quote_volume": 7712.90993, "trades": 195, "taker_buy_base": 79001.9, "taker_buy_quote": 4244.92642 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0537, "high": 0.054, "low": 0.0536, "close": 0.0539, "volume": 105211.0, "close_time": 1771081199999, "quote_volume": 5660.13918, "trades": 186, "taker_buy_base": 47702.8, "taker_buy_quote": 2566.96136 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 51613.9, "close_time": 1771084799999, "quote_volume": 2778.86834, "trades": 42, "taker_buy_base": 21743.5, "taker_buy_quote": 1170.83692 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0535, "close": 0.0537, "volume": 196069.5, "close_time": 1771088399999, "quote_volume": 10508.19448, "trades": 153, "taker_buy_base": 138501.2, "taker_buy_quote": 7417.44396 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0537, "high": 0.0541, "low": 0.0536, "close": 0.0539, "volume": 38157.7, "close_time": 1771091999999, "quote_volume": 2059.0559, "trades": 66, "taker_buy_base": 24804.0, "taker_buy_quote": 1338.58444 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.054, "high": 0.0542, "low": 0.0539, "close": 0.054, "volume": 86916.6, "close_time": 1771095599999, "quote_volume": 4698.24827, "trades": 155, "taker_buy_base": 36582.2, "taker_buy_quote": 1978.59988 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.054, "high": 0.0544, "low": 0.0539, "close": 0.0543, "volume": 46246.6, "close_time": 1771099199999, "quote_volume": 2501.9841, "trades": 27, "taker_buy_base": 30402.9, "taker_buy_quote": 1645.72964 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0541, "close": 0.0542, "volume": 45483.7, "close_time": 1771102799999, "quote_volume": 2466.54637, "trades": 51, "taker_buy_base": 32376.9, "taker_buy_quote": 1755.93209 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0542, "close": 0.0543, "volume": 38355.5, "close_time": 1771106399999, "quote_volume": 2085.48917, "trades": 52, "taker_buy_base": 18780.0, "taker_buy_quote": 1021.78064 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0544, "close": 0.0545, "volume": 14495.2, "close_time": 1771109999999, "quote_volume": 790.83848, "trades": 28, "taker_buy_base": 5791.8, "taker_buy_quote": 316.23228 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0545, "volume": 123361.0, "close_time": 1771113599999, "quote_volume": 6717.34584, "trades": 86, "taker_buy_base": 111240.9, "taker_buy_quote": 6058.02369 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0545, "close": 0.0548, "volume": 103234.7, "close_time": 1771117199999, "quote_volume": 5642.44747, "trades": 222, "taker_buy_base": 47563.6, "taker_buy_quote": 2600.20511 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0548, "high": 0.055, "low": 0.0542, "close": 0.0545, "volume": 158104.0, "close_time": 1771120799999, "quote_volume": 8634.84527, "trades": 294, "taker_buy_base": 96435.8, "taker_buy_quote": 5270.49237 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0543, "close": 0.0544, "volume": 108432.7, "close_time": 1771124399999, "quote_volume": 5908.26005, "trades": 216, "taker_buy_base": 42174.5, "taker_buy_quote": 2293.40782 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0539, "close": 0.0546, "volume": 411122.4, "close_time": 1771127999999, "quote_volume": 22226.53567, "trades": 281, "taker_buy_base": 164609.1, "taker_buy_quote": 8898.70299 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0547, "close": 0.0547, "volume": 200767.1, "close_time": 1771131599999, "quote_volume": 11006.94457, "trades": 285, "taker_buy_base": 111379.2, "taker_buy_quote": 6105.9945 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0545, "close": 0.0548, "volume": 214787.1, "close_time": 1771135199999, "quote_volume": 11750.79611, "trades": 197, "taker_buy_base": 48701.1, "taker_buy_quote": 2669.13077 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0546, "close": 0.0547, "volume": 59659.4, "close_time": 1771138799999, "quote_volume": 3267.71991, "trades": 131, "taker_buy_base": 16025.2, "taker_buy_quote": 878.06145 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0546, "close": 0.0547, "volume": 71010.8, "close_time": 1771142399999, "quote_volume": 3882.76183, "trades": 152, "taker_buy_base": 23927.8, "taker_buy_quote": 1309.09964 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0547, "high": 0.0548, "low": 0.054, "close": 0.0543, "volume": 213743.5, "close_time": 1771145999999, "quote_volume": 11619.76549, "trades": 448, "taker_buy_base": 105496.4, "taker_buy_quote": 5729.52213 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0544, "close": 0.0545, "volume": 41163.2, "close_time": 1771149599999, "quote_volume": 2249.3887, "trades": 56, "taker_buy_base": 17203.7, "taker_buy_quote": 939.72654 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0542, "volume": 77067.1, "close_time": 1771153199999, "quote_volume": 4178.91013, "trades": 107, "taker_buy_base": 50734.4, "taker_buy_quote": 2751.62559 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0542, "high": 0.0542, "low": 0.054, "close": 0.054, "volume": 19603.7, "close_time": 1771156799999, "quote_volume": 1061.23634, "trades": 34, "taker_buy_base": 10692.5, "taker_buy_quote": 578.77099 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.054, "high": 0.054, "low": 0.0527, "close": 0.0527, "volume": 177229.8, "close_time": 1771160399999, "quote_volume": 9415.90342, "trades": 396, "taker_buy_base": 83780.4, "taker_buy_quote": 4452.91725 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0527, "high": 0.053, "low": 0.052, "close": 0.0522, "volume": 325116.6, "close_time": 1771163999999, "quote_volume": 17123.4105, "trades": 551, "taker_buy_base": 152302.3, "taker_buy_quote": 8025.92461 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0522, "high": 0.0527, "low": 0.052, "close": 0.0525, "volume": 106077.4, "close_time": 1771167599999, "quote_volume": 5563.32294, "trades": 179, "taker_buy_base": 80006.6, "taker_buy_quote": 4196.1679 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0523, "close": 0.0524, "volume": 147292.1, "close_time": 1771171199999, "quote_volume": 7729.41767, "trades": 185, "taker_buy_base": 72759.9, "taker_buy_quote": 3816.08222 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0525, "volume": 92817.0, "close_time": 1771174799999, "quote_volume": 4865.5477, "trades": 140, "taker_buy_base": 65117.9, "taker_buy_quote": 3413.5057 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0518, "close": 0.0521, "volume": 901842.5, "close_time": 1771178399999, "quote_volume": 46913.9459, "trades": 679, "taker_buy_base": 251774.7, "taker_buy_quote": 13094.79178 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0521, "high": 0.0524, "low": 0.0518, "close": 0.0518, "volume": 265754.7, "close_time": 1771181999999, "quote_volume": 13866.0483, "trades": 294, "taker_buy_base": 163603.6, "taker_buy_quote": 8536.98942 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0519, "high": 0.0522, "low": 0.0516, "close": 0.052, "volume": 226965.7, "close_time": 1771185599999, "quote_volume": 11769.33444, "trades": 244, "taker_buy_base": 160791.8, "taker_buy_quote": 8336.61695 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0519, "close": 0.0522, "volume": 106564.8, "close_time": 1771189199999, "quote_volume": 5554.01615, "trades": 128, "taker_buy_base": 52114.7, "taker_buy_quote": 2714.65673 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 61672.4, "close_time": 1771192799999, "quote_volume": 3227.64382, "trades": 90, "taker_buy_base": 37685.6, "taker_buy_quote": 1972.11153 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0524, "volume": 28783.4, "close_time": 1771196399999, "quote_volume": 1508.16521, "trades": 36, "taker_buy_base": 17141.1, "taker_buy_quote": 899.03057 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0524, "high": 0.0524, "low": 0.052, "close": 0.0522, "volume": 149195.6, "close_time": 1771199999999, "quote_volume": 7789.80541, "trades": 117, "taker_buy_base": 47315.8, "taker_buy_quote": 2469.05474 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0524, "high": 0.0527, "low": 0.052, "close": 0.0522, "volume": 885226.1, "close_time": 1771203599999, "quote_volume": 46425.325, "trades": 452, "taker_buy_base": 403565.2, "taker_buy_quote": 21211.94456 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0519, "close": 0.052, "volume": 58819.4, "close_time": 1771207199999, "quote_volume": 3061.05512, "trades": 84, "taker_buy_base": 18889.2, "taker_buy_quote": 982.36886 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0521, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 75231.2, "close_time": 1771210799999, "quote_volume": 3918.72109, "trades": 99, "taker_buy_base": 53203.1, "taker_buy_quote": 2771.52638 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.052, "high": 0.0521, "low": 0.0519, "close": 0.0521, "volume": 122481.6, "close_time": 1771214399999, "quote_volume": 6374.99406, "trades": 81, "taker_buy_base": 99471.6, "taker_buy_quote": 5178.85036 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.052, "high": 0.0526, "low": 0.052, "close": 0.0525, "volume": 1005079.6, "close_time": 1771217999999, "quote_volume": 52455.50224, "trades": 356, "taker_buy_base": 816740.7, "taker_buy_quote": 42597.11703 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0519, "close": 0.0521, "volume": 217772.0, "close_time": 1771221599999, "quote_volume": 11366.91703, "trades": 147, "taker_buy_base": 116910.9, "taker_buy_quote": 6082.36105 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0521, "high": 0.0523, "low": 0.052, "close": 0.0522, "volume": 17912.8, "close_time": 1771225199999, "quote_volume": 933.99928, "trades": 35, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0519, "close": 0.052, "volume": 118394.2, "close_time": 1771228799999, "quote_volume": 6168.32865, "trades": 139, "taker_buy_base": 56276.5, "taker_buy_quote": 2933.81634 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0521, "high": 0.0523, "low": 0.052, "close": 0.0522, "volume": 56396.5, "close_time": 1771232399999, "quote_volume": 2938.5951, "trades": 29, "taker_buy_base": 10763.0, "taker_buy_quote": 561.65009 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0521, "close": 0.0525, "volume": 116098.7, "close_time": 1771235999999, "quote_volume": 6071.85679, "trades": 117, "taker_buy_base": 85381.1, "taker_buy_quote": 4465.01693 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 190241.4, "close_time": 1771239599999, "quote_volume": 9939.51255, "trades": 104, "taker_buy_base": 99677.8, "taker_buy_quote": 5203.90221 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0516, "close": 0.052, "volume": 91012.1, "close_time": 1771243199999, "quote_volume": 4720.30107, "trades": 97, "taker_buy_base": 27241.0, "taker_buy_quote": 1413.21989 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.052, "high": 0.0528, "low": 0.0518, "close": 0.0528, "volume": 209694.4, "close_time": 1771246799999, "quote_volume": 10988.83979, "trades": 247, "taker_buy_base": 77042.6, "taker_buy_quote": 4041.83677 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0517, "close": 0.052, "volume": 721459.0, "close_time": 1771250399999, "quote_volume": 37715.25068, "trades": 594, "taker_buy_base": 386618.4, "taker_buy_quote": 20233.15048 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.052, "high": 0.0523, "low": 0.0519, "close": 0.0522, "volume": 277852.7, "close_time": 1771253999999, "quote_volume": 14459.69924, "trades": 397, "taker_buy_base": 180041.0, "taker_buy_quote": 9366.67345 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0513, "close": 0.0515, "volume": 260167.7, "close_time": 1771257599999, "quote_volume": 13442.22275, "trades": 351, "taker_buy_base": 145761.6, "taker_buy_quote": 7532.18504 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0515, "high": 0.0521, "low": 0.0515, "close": 0.052, "volume": 279424.5, "close_time": 1771261199999, "quote_volume": 14495.5799, "trades": 223, "taker_buy_base": 179879.5, "taker_buy_quote": 9328.50184 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0518, "close": 0.052, "volume": 89457.1, "close_time": 1771264799999, "quote_volume": 4655.23187, "trades": 68, "taker_buy_base": 49690.7, "taker_buy_quote": 2586.16399 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.052, "high": 0.0522, "low": 0.052, "close": 0.052, "volume": 65128.9, "close_time": 1771268399999, "quote_volume": 3392.38326, "trades": 40, "taker_buy_base": 25325.6, "taker_buy_quote": 1318.09628 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.052, "high": 0.0525, "low": 0.052, "close": 0.0523, "volume": 123044.0, "close_time": 1771271999999, "quote_volume": 6421.6174, "trades": 135, "taker_buy_base": 43640.8, "taker_buy_quote": 2276.13325 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0523, "high": 0.0528, "low": 0.0521, "close": 0.0528, "volume": 230886.1, "close_time": 1771275599999, "quote_volume": 12109.57557, "trades": 256, "taker_buy_base": 100057.0, "taker_buy_quote": 5245.37525 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0528, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 85650.8, "close_time": 1771279199999, "quote_volume": 4525.11103, "trades": 82, "taker_buy_base": 35942.8, "taker_buy_quote": 1899.21192 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 221709.3, "close_time": 1771282799999, "quote_volume": 11688.63033, "trades": 283, "taker_buy_base": 66075.2, "taker_buy_quote": 3487.81494 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0527, "close": 0.0528, "volume": 34834.5, "close_time": 1771286399999, "quote_volume": 1838.8522, "trades": 11, "taker_buy_base": 12298.7, "taker_buy_quote": 649.37136 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0525, "close": 0.0525, "volume": 157035.0, "close_time": 1771289999999, "quote_volume": 8269.35222, "trades": 140, "taker_buy_base": 81695.9, "taker_buy_quote": 4302.88309 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0523, "close": 0.0523, "volume": 61500.9, "close_time": 1771293599999, "quote_volume": 3228.54508, "trades": 46, "taker_buy_base": 43974.8, "taker_buy_quote": 2308.85 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0521, "close": 0.0526, "volume": 119745.0, "close_time": 1771297199999, "quote_volume": 6278.14322, "trades": 65, "taker_buy_base": 56701.2, "taker_buy_quote": 2974.0356 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0523, "close": 0.0523, "volume": 51879.5, "close_time": 1771300799999, "quote_volume": 2713.36885, "trades": 63, "taker_buy_base": 8100.0, "taker_buy_quote": 423.63 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0521, "close": 0.0522, "volume": 161760.6, "close_time": 1771304399999, "quote_volume": 8445.68233, "trades": 172, "taker_buy_base": 66407.0, "taker_buy_quote": 3468.26993 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0517, "close": 0.052, "volume": 100645.0, "close_time": 1771307999999, "quote_volume": 5233.02995, "trades": 64, "taker_buy_base": 62075.2, "taker_buy_quote": 3225.84156 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0519, "close": 0.052, "volume": 275423.2, "close_time": 1771311599999, "quote_volume": 14322.94851, "trades": 136, "taker_buy_base": 53587.4, "taker_buy_quote": 2786.82499 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0518, "close": 0.0519, "volume": 125115.8, "close_time": 1771315199999, "quote_volume": 6497.01255, "trades": 157, "taker_buy_base": 55963.2, "taker_buy_quote": 2907.42061 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0519, "high": 0.052, "low": 0.0516, "close": 0.0517, "volume": 92500.5, "close_time": 1771318799999, "quote_volume": 4789.37356, "trades": 79, "taker_buy_base": 39759.9, "taker_buy_quote": 2057.08536 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 35584.8, "close_time": 1771322399999, "quote_volume": 1838.82325, "trades": 58, "taker_buy_base": 11667.8, "taker_buy_quote": 603.22526 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0515, "close": 0.0515, "volume": 45597.1, "close_time": 1771325999999, "quote_volume": 2350.04509, "trades": 71, "taker_buy_base": 19016.3, "taker_buy_quote": 980.14061 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0514, "close": 0.0515, "volume": 66403.1, "close_time": 1771329599999, "quote_volume": 3420.0447, "trades": 95, "taker_buy_base": 26377.6, "taker_buy_quote": 1358.52503 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0515, "high": 0.052, "low": 0.0515, "close": 0.0517, "volume": 246071.6, "close_time": 1771333199999, "quote_volume": 12753.27799, "trades": 169, "taker_buy_base": 94427.9, "taker_buy_quote": 4892.95233 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0516, "close": 0.0519, "volume": 48814.3, "close_time": 1771336799999, "quote_volume": 2532.82936, "trades": 24, "taker_buy_base": 36655.4, "taker_buy_quote": 1902.51955 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0519, "high": 0.052, "low": 0.051, "close": 0.0512, "volume": 269083.8, "close_time": 1771340399999, "quote_volume": 13832.56364, "trades": 209, "taker_buy_base": 161106.3, "taker_buy_quote": 8274.59917 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0511, "close": 0.0518, "volume": 152797.5, "close_time": 1771343999999, "quote_volume": 7852.25353, "trades": 120, "taker_buy_base": 96197.1, "taker_buy_quote": 4944.67264 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0518, "high": 0.0525, "low": 0.0517, "close": 0.0521, "volume": 213157.0, "close_time": 1771347599999, "quote_volume": 11123.19437, "trades": 135, "taker_buy_base": 93415.1, "taker_buy_quote": 4867.5853 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0514, "close": 0.0516, "volume": 460031.2, "close_time": 1771351199999, "quote_volume": 23848.07836, "trades": 171, "taker_buy_base": 292404.7, "taker_buy_quote": 15163.15479 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0516, "high": 0.0524, "low": 0.0516, "close": 0.0523, "volume": 199906.6, "close_time": 1771354799999, "quote_volume": 10382.21986, "trades": 91, "taker_buy_base": 106943.2, "taker_buy_quote": 5550.15565 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0518, "close": 0.0519, "volume": 74488.1, "close_time": 1771358399999, "quote_volume": 3875.0717, "trades": 34, "taker_buy_base": 33037.3, "taker_buy_quote": 1717.68308 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 30716.0, "close_time": 1771361999999, "quote_volume": 1587.03188, "trades": 12, "taker_buy_base": 29371.9, "taker_buy_quote": 1517.54191 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0516, "volume": 32406.2, "close_time": 1771365599999, "quote_volume": 1675.98996, "trades": 13, "taker_buy_base": 7951.6, "taker_buy_quote": 411.08288 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0517, "close": 0.0519, "volume": 129822.9, "close_time": 1771369199999, "quote_volume": 6723.45058, "trades": 47, "taker_buy_base": 96105.1, "taker_buy_quote": 4978.26519 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0518, "high": 0.052, "low": 0.0518, "close": 0.052, "volume": 112088.0, "close_time": 1771372799999, "quote_volume": 5813.72889, "trades": 44, "taker_buy_base": 41163.3, "taker_buy_quote": 2137.18457 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.052, "high": 0.0552, "low": 0.052, "close": 0.0532, "volume": 17761975.9, "close_time": 1771376399999, "quote_volume": 951488.00111, "trades": 8843, "taker_buy_base": 9654883.6, "taker_buy_quote": 517766.20539 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0532, "high": 0.0549, "low": 0.0531, "close": 0.0543, "volume": 2590444.5, "close_time": 1771379999999, "quote_volume": 140304.73379, "trades": 1038, "taker_buy_base": 1229062.4, "taker_buy_quote": 66585.87967 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0543, "high": 0.07, "low": 0.0543, "close": 0.0682, "volume": 46209585.7, "close_time": 1771383599999, "quote_volume": 2909280.04193, "trades": 19830, "taker_buy_base": 24176480.4, "taker_buy_quote": 1525020.44442 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0639, "close": 0.0646, "volume": 15395149.3, "close_time": 1771387199999, "quote_volume": 1018654.66489, "trades": 5292, "taker_buy_base": 7295891.3, "taker_buy_quote": 482397.88884 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0634, "close": 0.0637, "volume": 5484079.5, "close_time": 1771390799999, "quote_volume": 351806.04792, "trades": 2342, "taker_buy_base": 2969865.9, "taker_buy_quote": 190701.34034 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0601, "close": 0.061, "volume": 7928290.2, "close_time": 1771394399999, "quote_volume": 491303.20041, "trades": 2207, "taker_buy_base": 4161985.3, "taker_buy_quote": 256932.85347 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.061, "high": 0.0626, "low": 0.0601, "close": 0.0621, "volume": 3598681.7, "close_time": 1771397999999, "quote_volume": 221508.80175, "trades": 1474, "taker_buy_base": 1724114.5, "taker_buy_quote": 106202.50253 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.062, "high": 0.0621, "low": 0.0608, "close": 0.0616, "volume": 2001665.9, "close_time": 1771401599999, "quote_volume": 122866.47724, "trades": 772, "taker_buy_base": 969848.2, "taker_buy_quote": 59573.92168 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0616, "high": 0.0661, "low": 0.0612, "close": 0.0627, "volume": 13972634.9, "close_time": 1771405199999, "quote_volume": 888861.23537, "trades": 4331, "taker_buy_base": 6778747.7, "taker_buy_quote": 431234.33527 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0627, "high": 0.063, "low": 0.0615, "close": 0.0626, "volume": 6397382.8, "close_time": 1771408799999, "quote_volume": 398224.6135, "trades": 2381, "taker_buy_base": 2988952.6, "taker_buy_quote": 186106.49851 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0627, "high": 0.063, "low": 0.0597, "close": 0.0599, "volume": 6788127.4, "close_time": 1771412399999, "quote_volume": 416735.42274, "trades": 2587, "taker_buy_base": 2955851.6, "taker_buy_quote": 181098.81698 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0598, "high": 0.0623, "low": 0.0592, "close": 0.0621, "volume": 5262257.4, "close_time": 1771415999999, "quote_volume": 320685.64863, "trades": 1898, "taker_buy_base": 2463981.0, "taker_buy_quote": 149896.65153 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0587, "close": 0.0588, "volume": 3948459.0, "close_time": 1771419599999, "quote_volume": 240678.66809, "trades": 1295, "taker_buy_base": 1670269.0, "taker_buy_quote": 101962.7306 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0589, "high": 0.059, "low": 0.0573, "close": 0.0576, "volume": 1850934.5, "close_time": 1771423199999, "quote_volume": 107507.3259, "trades": 581, "taker_buy_base": 661120.5, "taker_buy_quote": 38397.60502 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0577, "high": 0.0579, "low": 0.0565, "close": 0.0572, "volume": 1863023.7, "close_time": 1771426799999, "quote_volume": 106329.03538, "trades": 583, "taker_buy_base": 907644.4, "taker_buy_quote": 51812.52926 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0572, "high": 0.059, "low": 0.0571, "close": 0.0575, "volume": 8225099.5, "close_time": 1771430399999, "quote_volume": 475143.07746, "trades": 2500, "taker_buy_base": 3785676.6, "taker_buy_quote": 218694.88987 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0563, "close": 0.0565, "volume": 2157657.4, "close_time": 1771433999999, "quote_volume": 123144.38716, "trades": 832, "taker_buy_base": 805427.3, "taker_buy_quote": 46159.45331 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0562, "close": 0.0562, "volume": 1076385.6, "close_time": 1771437599999, "quote_volume": 60672.98084, "trades": 579, "taker_buy_base": 625102.6, "taker_buy_quote": 35246.43112 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0553, "close": 0.0554, "volume": 926900.6, "close_time": 1771441199999, "quote_volume": 51991.28607, "trades": 604, "taker_buy_base": 480857.4, "taker_buy_quote": 27018.95477 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0554, "high": 0.0559, "low": 0.0551, "close": 0.0553, "volume": 866163.3, "close_time": 1771444799999, "quote_volume": 48113.92524, "trades": 367, "taker_buy_base": 558228.8, "taker_buy_quote": 31015.64359 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0553, "high": 0.0558, "low": 0.0553, "close": 0.0556, "volume": 622915.2, "close_time": 1771448399999, "quote_volume": 34584.85307, "trades": 202, "taker_buy_base": 255074.3, "taker_buy_quote": 14177.91507 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0554, "close": 0.0555, "volume": 785867.4, "close_time": 1771451999999, "quote_volume": 43766.34944, "trades": 278, "taker_buy_base": 486782.6, "taker_buy_quote": 27127.77494 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0555, "high": 0.0559, "low": 0.055, "close": 0.0553, "volume": 1596796.6, "close_time": 1771455599999, "quote_volume": 88465.39697, "trades": 370, "taker_buy_base": 388776.2, "taker_buy_quote": 21534.7846 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0552, "high": 0.0559, "low": 0.055, "close": 0.0559, "volume": 1308244.3, "close_time": 1771459199999, "quote_volume": 72783.68655, "trades": 370, "taker_buy_base": 892142.7, "taker_buy_quote": 49703.25335 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0559, "high": 0.0586, "low": 0.053, "close": 0.0534, "volume": 8555131.8, "close_time": 1771462799999, "quote_volume": 480641.11558, "trades": 3098, "taker_buy_base": 3834916.9, "taker_buy_quote": 216134.0667 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0534, "high": 0.0549, "low": 0.0531, "close": 0.0535, "volume": 942759.5, "close_time": 1771466399999, "quote_volume": 50936.33943, "trades": 517, "taker_buy_base": 453400.0, "taker_buy_quote": 24505.01716 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0534, "high": 0.0541, "low": 0.0524, "close": 0.0525, "volume": 1973975.8, "close_time": 1771469999999, "quote_volume": 104441.95499, "trades": 838, "taker_buy_base": 860465.3, "taker_buy_quote": 45563.85458 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0525, "high": 0.053, "low": 0.0525, "close": 0.0528, "volume": 858066.3, "close_time": 1771473599999, "quote_volume": 45298.47496, "trades": 382, "taker_buy_base": 323087.2, "taker_buy_quote": 17056.42953 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0526, "high": 0.053, "low": 0.0526, "close": 0.0526, "volume": 574422.9, "close_time": 1771477199999, "quote_volume": 30341.63877, "trades": 291, "taker_buy_base": 346415.6, "taker_buy_quote": 18303.24827 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0523, "close": 0.0524, "volume": 1037669.7, "close_time": 1771480799999, "quote_volume": 54606.32166, "trades": 369, "taker_buy_base": 548011.4, "taker_buy_quote": 28854.12838 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0523, "close": 0.0523, "volume": 426474.1, "close_time": 1771484399999, "quote_volume": 22385.39962, "trades": 214, "taker_buy_base": 187615.4, "taker_buy_quote": 9851.77501 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0524, "volume": 929164.6, "close_time": 1771487999999, "quote_volume": 48679.47108, "trades": 420, "taker_buy_base": 502291.5, "taker_buy_quote": 26337.55303 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0513, "close": 0.0515, "volume": 2148534.9, "close_time": 1771491599999, "quote_volume": 110933.82512, "trades": 613, "taker_buy_base": 718046.9, "taker_buy_quote": 37120.74512 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0514, "close": 0.0515, "volume": 785697.5, "close_time": 1771495199999, "quote_volume": 40533.03304, "trades": 294, "taker_buy_base": 310081.6, "taker_buy_quote": 16007.84042 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0513, "close": 0.0517, "volume": 1200709.4, "close_time": 1771498799999, "quote_volume": 61858.07638, "trades": 313, "taker_buy_base": 644483.1, "taker_buy_quote": 33241.44391 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0515, "close": 0.0515, "volume": 433577.7, "close_time": 1771502399999, "quote_volume": 22408.32736, "trades": 135, "taker_buy_base": 231496.5, "taker_buy_quote": 11964.09191 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0515, "close": 0.0517, "volume": 279455.9, "close_time": 1771505999999, "quote_volume": 14433.9902, "trades": 108, "taker_buy_base": 100470.3, "taker_buy_quote": 5189.53201 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0501, "close": 0.0505, "volume": 1745055.0, "close_time": 1771509599999, "quote_volume": 89086.45873, "trades": 505, "taker_buy_base": 793780.1, "taker_buy_quote": 40506.92148 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0505, "high": 0.0512, "low": 0.0505, "close": 0.051, "volume": 564964.5, "close_time": 1771513199999, "quote_volume": 28697.05182, "trades": 229, "taker_buy_base": 295669.3, "taker_buy_quote": 15035.20715 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.051, "high": 0.0512, "low": 0.0506, "close": 0.0508, "volume": 262941.9, "close_time": 1771516799999, "quote_volume": 13376.98129, "trades": 119, "taker_buy_base": 159005.4, "taker_buy_quote": 8095.63022 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0501, "close": 0.0502, "volume": 663064.7, "close_time": 1771520399999, "quote_volume": 33427.61414, "trades": 212, "taker_buy_base": 264784.8, "taker_buy_quote": 13349.16242 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0502, "volume": 183933.3, "close_time": 1771523999999, "quote_volume": 9215.88212, "trades": 84, "taker_buy_base": 67470.8, "taker_buy_quote": 3379.26885 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0501, "close": 0.0506, "volume": 134052.6, "close_time": 1771527599999, "quote_volume": 6755.4765, "trades": 55, "taker_buy_base": 79932.4, "taker_buy_quote": 4031.08622 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0504, "close": 0.0509, "volume": 309182.1, "close_time": 1771531199999, "quote_volume": 15667.60134, "trades": 89, "taker_buy_base": 223647.7, "taker_buy_quote": 11338.23917 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0508, "close": 0.051, "volume": 353155.9, "close_time": 1771534799999, "quote_volume": 17995.80709, "trades": 115, "taker_buy_base": 167848.6, "taker_buy_quote": 8560.27014 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.051, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 159070.5, "close_time": 1771538399999, "quote_volume": 8110.60424, "trades": 62, "taker_buy_base": 46802.7, "taker_buy_quote": 2388.00734 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0508, "high": 0.051, "low": 0.0507, "close": 0.0507, "volume": 160216.5, "close_time": 1771541999999, "quote_volume": 8142.20158, "trades": 74, "taker_buy_base": 73531.5, "taker_buy_quote": 3738.4452 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0508, "close": 0.0511, "volume": 196092.1, "close_time": 1771545599999, "quote_volume": 9990.70807, "trades": 59, "taker_buy_base": 162651.4, "taker_buy_quote": 8286.75062 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.051, "high": 0.0519, "low": 0.0503, "close": 0.0505, "volume": 5413233.0, "close_time": 1771549199999, "quote_volume": 277047.96866, "trades": 1257, "taker_buy_base": 2748592.1, "taker_buy_quote": 141032.64665 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0502, "close": 0.0503, "volume": 381255.6, "close_time": 1771552799999, "quote_volume": 19216.16932, "trades": 137, "taker_buy_base": 121733.8, "taker_buy_quote": 6139.29101 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0502, "close": 0.0504, "volume": 199942.3, "close_time": 1771556399999, "quote_volume": 10058.68791, "trades": 187, "taker_buy_base": 127633.0, "taker_buy_quote": 6422.54368 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0501, "close": 0.0501, "volume": 201491.6, "close_time": 1771559999999, "quote_volume": 10113.38483, "trades": 57, "taker_buy_base": 74873.5, "taker_buy_quote": 3762.07271 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0496, "close": 0.0498, "volume": 1194462.3, "close_time": 1771563599999, "quote_volume": 59518.4999, "trades": 329, "taker_buy_base": 322021.1, "taker_buy_quote": 16053.17563 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0496, "close": 0.0501, "volume": 128662.7, "close_time": 1771567199999, "quote_volume": 6429.91726, "trades": 57, "taker_buy_base": 35114.4, "taker_buy_quote": 1754.82169 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0501, "high": 0.051, "low": 0.0499, "close": 0.0502, "volume": 7420131.9, "close_time": 1771570799999, "quote_volume": 373574.46608, "trades": 973, "taker_buy_base": 4479618.5, "taker_buy_quote": 225594.78175 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0501, "high": 0.0503, "low": 0.05, "close": 0.05, "volume": 1871687.2, "close_time": 1771574399999, "quote_volume": 93896.54189, "trades": 615, "taker_buy_base": 819554.1, "taker_buy_quote": 41143.60767 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.05, "high": 0.0501, "low": 0.0498, "close": 0.0499, "volume": 1222924.1, "close_time": 1771577999999, "quote_volume": 61061.7933, "trades": 266, "taker_buy_base": 293893.8, "taker_buy_quote": 14673.71513 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0498, "close": 0.0501, "volume": 415606.2, "close_time": 1771581599999, "quote_volume": 20785.37103, "trades": 126, "taker_buy_base": 265545.9, "taker_buy_quote": 13289.59711 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0499, "close": 0.0499, "volume": 1274851.7, "close_time": 1771585199999, "quote_volume": 63828.17347, "trades": 145, "taker_buy_base": 150862.3, "taker_buy_quote": 7564.23193 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0497, "close": 0.0498, "volume": 547331.2, "close_time": 1771588799999, "quote_volume": 27263.16238, "trades": 88, "taker_buy_base": 183987.2, "taker_buy_quote": 9167.83279 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0497, "volume": 319136.9, "close_time": 1771592399999, "quote_volume": 15861.25472, "trades": 50, "taker_buy_base": 13545.0, "taker_buy_quote": 673.71568 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0489, "close": 0.0493, "volume": 777875.9, "close_time": 1771595999999, "quote_volume": 38446.48514, "trades": 189, "taker_buy_base": 352203.7, "taker_buy_quote": 17355.91266 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0493, "close": 0.0496, "volume": 256561.8, "close_time": 1771599599999, "quote_volume": 12729.62956, "trades": 107, "taker_buy_base": 176002.0, "taker_buy_quote": 8732.51446 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0493, "close": 0.0502, "volume": 1609505.9, "close_time": 1771603199999, "quote_volume": 80221.46523, "trades": 367, "taker_buy_base": 976153.1, "taker_buy_quote": 48787.52165 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0502, "close": 0.0505, "volume": 694651.3, "close_time": 1771606799999, "quote_volume": 35000.79508, "trades": 158, "taker_buy_base": 518923.8, "taker_buy_quote": 26132.48684 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0505, "high": 0.0506, "low": 0.05, "close": 0.0506, "volume": 479171.9, "close_time": 1771610399999, "quote_volume": 24024.01764, "trades": 89, "taker_buy_base": 107667.3, "taker_buy_quote": 5405.85967 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0503, "close": 0.0505, "volume": 188993.1, "close_time": 1771613999999, "quote_volume": 9555.16681, "trades": 65, "taker_buy_base": 94540.3, "taker_buy_quote": 4780.33496 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0503, "close": 0.0503, "volume": 109589.5, "close_time": 1771617599999, "quote_volume": 5520.75959, "trades": 29, "taker_buy_base": 66697.0, "taker_buy_quote": 3358.53141 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0501, "close": 0.0502, "volume": 133568.1, "close_time": 1771621199999, "quote_volume": 6708.24174, "trades": 38, "taker_buy_base": 55409.6, "taker_buy_quote": 2782.22058 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0504, "volume": 132193.3, "close_time": 1771624799999, "quote_volume": 6649.78195, "trades": 44, "taker_buy_base": 71545.7, "taker_buy_quote": 3600.8134 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0502, "close": 0.0504, "volume": 264289.8, "close_time": 1771628399999, "quote_volume": 13326.22176, "trades": 56, "taker_buy_base": 168250.6, "taker_buy_quote": 8490.95914 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0502, "close": 0.0502, "volume": 267329.1, "close_time": 1771631999999, "quote_volume": 13441.95227, "trades": 61, "taker_buy_base": 68480.7, "taker_buy_quote": 3448.84141 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0498, "close": 0.05, "volume": 549689.3, "close_time": 1771635599999, "quote_volume": 27585.83068, "trades": 118, "taker_buy_base": 222331.7, "taker_buy_quote": 11169.96911 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.05, "high": 0.0502, "low": 0.0499, "close": 0.0501, "volume": 271022.6, "close_time": 1771639199999, "quote_volume": 13588.28114, "trades": 41, "taker_buy_base": 53757.2, "taker_buy_quote": 2693.18076 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0501, "volume": 164676.8, "close_time": 1771642799999, "quote_volume": 8242.70269, "trades": 35, "taker_buy_base": 132630.8, "taker_buy_quote": 6637.23189 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.05, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 296753.0, "close_time": 1771646399999, "quote_volume": 14811.09438, "trades": 74, "taker_buy_base": 125754.3, "taker_buy_quote": 6277.64236 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0496, "close": 0.0497, "volume": 538478.2, "close_time": 1771649999999, "quote_volume": 26806.62375, "trades": 117, "taker_buy_base": 319903.2, "taker_buy_quote": 15939.81211 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 162019.9, "close_time": 1771653599999, "quote_volume": 8046.59461, "trades": 52, "taker_buy_base": 71744.0, "taker_buy_quote": 3562.81514 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 130590.6, "close_time": 1771657199999, "quote_volume": 6457.59213, "trades": 46, "taker_buy_base": 52164.1, "taker_buy_quote": 2579.66811 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0494, "close": 0.0497, "volume": 96460.0, "close_time": 1771660799999, "quote_volume": 4781.97913, "trades": 45, "taker_buy_base": 57476.9, "taker_buy_quote": 2849.69896 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 90321.0, "close_time": 1771664399999, "quote_volume": 4492.06951, "trades": 37, "taker_buy_base": 37538.3, "taker_buy_quote": 1866.51129 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0498, "close": 0.0498, "volume": 282473.6, "close_time": 1771667999999, "quote_volume": 14132.24363, "trades": 76, "taker_buy_base": 89319.6, "taker_buy_quote": 4472.18763 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0498, "high": 0.05, "low": 0.0497, "close": 0.0497, "volume": 441462.6, "close_time": 1771671599999, "quote_volume": 22004.47562, "trades": 105, "taker_buy_base": 215818.5, "taker_buy_quote": 10760.58167 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0496, "close": 0.0496, "volume": 101771.3, "close_time": 1771675199999, "quote_volume": 5060.83939, "trades": 33, "taker_buy_base": 74904.1, "taker_buy_quote": 3725.67044 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0494, "close": 0.0494, "volume": 142269.3, "close_time": 1771678799999, "quote_volume": 7043.02376, "trades": 53, "taker_buy_base": 54673.4, "taker_buy_quote": 2709.58431 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0494, "volume": 44128.1, "close_time": 1771682399999, "quote_volume": 2179.85296, "trades": 19, "taker_buy_base": 28545.6, "taker_buy_quote": 1410.15264 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0494, "close": 0.0495, "volume": 108259.6, "close_time": 1771685999999, "quote_volume": 5361.62197, "trades": 38, "taker_buy_base": 43253.4, "taker_buy_quote": 2142.18156 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0493, "close": 0.0493, "volume": 112557.4, "close_time": 1771689599999, "quote_volume": 5551.70359, "trades": 35, "taker_buy_base": 82860.3, "taker_buy_quote": 4086.74252 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0489, "close": 0.049, "volume": 137637.2, "close_time": 1771693199999, "quote_volume": 6756.22589, "trades": 71, "taker_buy_base": 50385.4, "taker_buy_quote": 2474.80667 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.049, "high": 0.0491, "low": 0.0489, "close": 0.0491, "volume": 197090.3, "close_time": 1771696799999, "quote_volume": 9662.28413, "trades": 71, "taker_buy_base": 126737.0, "taker_buy_quote": 6213.21674 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0491, "high": 0.0492, "low": 0.049, "close": 0.0492, "volume": 111811.5, "close_time": 1771700399999, "quote_volume": 5490.06246, "trades": 36, "taker_buy_base": 85320.9, "taker_buy_quote": 4189.63505 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0491, "close": 0.0493, "volume": 172293.4, "close_time": 1771703999999, "quote_volume": 8499.72018, "trades": 47, "taker_buy_base": 87618.8, "taker_buy_quote": 4321.01555 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0492, "high": 0.0493, "low": 0.049, "close": 0.0491, "volume": 37639.6, "close_time": 1771707599999, "quote_volume": 1848.7793, "trades": 21, "taker_buy_base": 15541.3, "taker_buy_quote": 763.55185 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 22855.1, "close_time": 1771711199999, "quote_volume": 1123.62541, "trades": 16, "taker_buy_base": 10800.0, "taker_buy_quote": 531.0 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0488, "close": 0.049, "volume": 139567.0, "close_time": 1771714799999, "quote_volume": 6835.92301, "trades": 41, "taker_buy_base": 14489.6, "taker_buy_quote": 711.40878 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0489, "high": 0.0491, "low": 0.0489, "close": 0.0491, "volume": 107277.0, "close_time": 1771718399999, "quote_volume": 5256.44488, "trades": 58, "taker_buy_base": 78612.3, "taker_buy_quote": 3852.55241 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0491, "high": 0.0508, "low": 0.0488, "close": 0.0495, "volume": 4746447.9, "close_time": 1771721999999, "quote_volume": 236470.06132, "trades": 1676, "taker_buy_base": 2492980.8, "taker_buy_quote": 124374.56177 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0495, "high": 0.0502, "low": 0.0495, "close": 0.0501, "volume": 224695.5, "close_time": 1771725599999, "quote_volume": 11226.36339, "trades": 78, "taker_buy_base": 108500.6, "taker_buy_quote": 5419.19444 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.05, "high": 0.0504, "low": 0.0498, "close": 0.0499, "volume": 224339.2, "close_time": 1771729199999, "quote_volume": 11229.36898, "trades": 86, "taker_buy_base": 154613.7, "taker_buy_quote": 7743.4073 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0497, "close": 0.0499, "volume": 650454.5, "close_time": 1771732799999, "quote_volume": 32520.44004, "trades": 141, "taker_buy_base": 164908.2, "taker_buy_quote": 8237.45993 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0494, "close": 0.0494, "volume": 295012.6, "close_time": 1771736399999, "quote_volume": 14640.04497, "trades": 110, "taker_buy_base": 146077.5, "taker_buy_quote": 7249.22631 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0495, "high": 0.0499, "low": 0.0494, "close": 0.0495, "volume": 307345.9, "close_time": 1771739999999, "quote_volume": 15243.95879, "trades": 111, "taker_buy_base": 125042.6, "taker_buy_quote": 6209.27311 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0492, "close": 0.0493, "volume": 59025.1, "close_time": 1771743599999, "quote_volume": 2914.27173, "trades": 27, "taker_buy_base": 15562.7, "taker_buy_quote": 769.30791 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0489, "close": 0.0489, "volume": 143823.3, "close_time": 1771747199999, "quote_volume": 7065.90962, "trades": 38, "taker_buy_base": 52750.4, "taker_buy_quote": 2594.50499 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 213987.3, "close_time": 1771750799999, "quote_volume": 10411.72826, "trades": 91, "taker_buy_base": 82139.3, "taker_buy_quote": 3997.57349 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0485, "close": 0.0486, "volume": 194684.2, "close_time": 1771754399999, "quote_volume": 9443.24235, "trades": 47, "taker_buy_base": 128345.1, "taker_buy_quote": 6225.796 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0485, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 87141.2, "close_time": 1771757999999, "quote_volume": 4243.83156, "trades": 35, "taker_buy_base": 44207.8, "taker_buy_quote": 2152.69722 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0485, "close": 0.0487, "volume": 100185.3, "close_time": 1771761599999, "quote_volume": 4871.92775, "trades": 60, "taker_buy_base": 66181.5, "taker_buy_quote": 3220.35163 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0483, "close": 0.0483, "volume": 476247.6, "close_time": 1771765199999, "quote_volume": 23163.04101, "trades": 124, "taker_buy_base": 387331.2, "taker_buy_quote": 18844.13712 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0482, "high": 0.0483, "low": 0.048, "close": 0.0481, "volume": 194041.6, "close_time": 1771768799999, "quote_volume": 9358.11104, "trades": 76, "taker_buy_base": 92608.5, "taker_buy_quote": 4469.45591 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0481, "close": 0.0483, "volume": 82638.6, "close_time": 1771772399999, "quote_volume": 3986.85396, "trades": 31, "taker_buy_base": 51652.0, "taker_buy_quote": 2491.92205 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0481, "close": 0.0486, "volume": 175410.6, "close_time": 1771775999999, "quote_volume": 8491.34083, "trades": 76, "taker_buy_base": 101838.7, "taker_buy_quote": 4932.14154 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0485, "volume": 72142.1, "close_time": 1771779599999, "quote_volume": 3500.46274, "trades": 31, "taker_buy_base": 33174.8, "taker_buy_quote": 1610.38852 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 49338.2, "close_time": 1771783199999, "quote_volume": 2388.33408, "trades": 17, "taker_buy_base": 26634.4, "taker_buy_quote": 1289.91868 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0485, "close": 0.0487, "volume": 95937.0, "close_time": 1771786799999, "quote_volume": 4672.52213, "trades": 34, "taker_buy_base": 58754.7, "taker_buy_quote": 2862.10022 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0486, "close": 0.0487, "volume": 64664.8, "close_time": 1771790399999, "quote_volume": 3147.78847, "trades": 28, "taker_buy_base": 20933.9, "taker_buy_quote": 1018.70303 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 91941.2, "close_time": 1771793999999, "quote_volume": 4460.52667, "trades": 27, "taker_buy_base": 33283.5, "taker_buy_quote": 1614.24975 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0484, "close": 0.0486, "volume": 43781.2, "close_time": 1771797599999, "quote_volume": 2122.57025, "trades": 21, "taker_buy_base": 21849.2, "taker_buy_quote": 1059.3084 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0484, "close": 0.0487, "volume": 88508.1, "close_time": 1771801199999, "quote_volume": 4299.54288, "trades": 29, "taker_buy_base": 24008.5, "taker_buy_quote": 1165.98179 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0486, "close": 0.0487, "volume": 104546.2, "close_time": 1771804799999, "quote_volume": 5091.24251, "trades": 38, "taker_buy_base": 36708.2, "taker_buy_quote": 1788.06574 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0475, "close": 0.0476, "volume": 641155.1, "close_time": 1771808399999, "quote_volume": 30772.88828, "trades": 204, "taker_buy_base": 175365.5, "taker_buy_quote": 8400.72525 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0475, "high": 0.0476, "low": 0.0456, "close": 0.0458, "volume": 2106630.4, "close_time": 1771811999999, "quote_volume": 97493.64052, "trades": 686, "taker_buy_base": 1119705.9, "taker_buy_quote": 51864.73746 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0457, "high": 0.0466, "low": 0.0457, "close": 0.0465, "volume": 545778.5, "close_time": 1771815599999, "quote_volume": 25212.16, "trades": 151, "taker_buy_base": 356035.0, "taker_buy_quote": 16430.382 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0462, "close": 0.0463, "volume": 427644.6, "close_time": 1771819199999, "quote_volume": 19922.58231, "trades": 161, "taker_buy_base": 133331.0, "taker_buy_quote": 6215.776 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0461, "close": 0.0462, "volume": 64105.4, "close_time": 1771822799999, "quote_volume": 2968.1988, "trades": 22, "taker_buy_base": 23780.5, "taker_buy_quote": 1101.76439 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0463, "high": 0.0467, "low": 0.0463, "close": 0.0465, "volume": 45482.2, "close_time": 1771826399999, "quote_volume": 2113.02867, "trades": 23, "taker_buy_base": 29172.1, "taker_buy_quote": 1353.95152 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0464, "close": 0.0468, "volume": 138802.1, "close_time": 1771829999999, "quote_volume": 6458.29353, "trades": 47, "taker_buy_base": 97697.4, "taker_buy_quote": 4544.20417 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 497299.4, "close_time": 1771833599999, "quote_volume": 23243.29478, "trades": 143, "taker_buy_base": 363354.8, "taker_buy_quote": 16985.36904 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0466, "volume": 466910.8, "close_time": 1771837199999, "quote_volume": 21802.49243, "trades": 139, "taker_buy_base": 383194.5, "taker_buy_quote": 17893.73446 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0466, "high": 0.0471, "low": 0.0465, "close": 0.0471, "volume": 150455.5, "close_time": 1771840799999, "quote_volume": 7043.51549, "trades": 56, "taker_buy_base": 92635.6, "taker_buy_quote": 4337.15227 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0471, "high": 0.0471, "low": 0.047, "close": 0.047, "volume": 47067.1, "close_time": 1771844399999, "quote_volume": 2213.38892, "trades": 22, "taker_buy_base": 26933.2, "taker_buy_quote": 1266.42062 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0467, "close": 0.0468, "volume": 253124.3, "close_time": 1771847999999, "quote_volume": 11843.07312, "trades": 46, "taker_buy_base": 19949.2, "taker_buy_quote": 934.44952 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0467, "close": 0.0469, "volume": 668295.0, "close_time": 1771851599999, "quote_volume": 31398.74743, "trades": 227, "taker_buy_base": 337390.9, "taker_buy_quote": 15869.5548 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0466, "close": 0.0466, "volume": 84839.9, "close_time": 1771855199999, "quote_volume": 3966.74342, "trades": 42, "taker_buy_base": 31940.1, "taker_buy_quote": 1495.9013 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0462, "close": 0.0464, "volume": 221525.3, "close_time": 1771858799999, "quote_volume": 10272.43373, "trades": 76, "taker_buy_base": 103473.2, "taker_buy_quote": 4799.84415 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0461, "close": 0.0461, "volume": 273827.0, "close_time": 1771862399999, "quote_volume": 12647.38074, "trades": 97, "taker_buy_base": 124530.0, "taker_buy_quote": 5756.54046 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.0461, "volume": 50359.3, "close_time": 1771865999999, "quote_volume": 2315.19944, "trades": 31, "taker_buy_base": 18851.4, "taker_buy_quote": 867.60089 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.046, "high": 0.0461, "low": 0.0454, "close": 0.0457, "volume": 337962.3, "close_time": 1771869599999, "quote_volume": 15455.48686, "trades": 99, "taker_buy_base": 273813.1, "taker_buy_quote": 12520.99244 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0458, "close": 0.0461, "volume": 43124.0, "close_time": 1771873199999, "quote_volume": 1985.42304, "trades": 21, "taker_buy_base": 21799.9, "taker_buy_quote": 1004.42896 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0457, "close": 0.0457, "volume": 45383.2, "close_time": 1771876799999, "quote_volume": 2083.03383, "trades": 20, "taker_buy_base": 20662.6, "taker_buy_quote": 948.59612 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0457, "close": 0.0458, "volume": 41232.1, "close_time": 1771880399999, "quote_volume": 1886.34749, "trades": 16, "taker_buy_base": 32595.5, "taker_buy_quote": 1491.65487 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0459, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 65887.1, "close_time": 1771883999999, "quote_volume": 3020.17886, "trades": 28, "taker_buy_base": 28592.8, "taker_buy_quote": 1310.712 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0461, "close": 0.0461, "volume": 50116.5, "close_time": 1771887599999, "quote_volume": 2314.10142, "trades": 23, "taker_buy_base": 19120.0, "taker_buy_quote": 883.04837 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0459, "close": 0.046, "volume": 306235.9, "close_time": 1771891199999, "quote_volume": 14093.31491, "trades": 46, "taker_buy_base": 82878.2, "taker_buy_quote": 3817.12032 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.046, "high": 0.0573, "low": 0.046, "close": 0.0565, "volume": 22002278.6, "close_time": 1771894799999, "quote_volume": 1130114.51343, "trades": 7989, "taker_buy_base": 10494497.2, "taker_buy_quote": 538209.58024 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0565, "high": 0.0599, "low": 0.0542, "close": 0.0569, "volume": 20284787.4, "close_time": 1771898399999, "quote_volume": 1150867.5468, "trades": 7854, "taker_buy_base": 10654569.7, "taker_buy_quote": 604475.86406 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.057, "high": 0.0598, "low": 0.0556, "close": 0.0571, "volume": 12378126.5, "close_time": 1771901999999, "quote_volume": 717124.20485, "trades": 5022, "taker_buy_base": 6096290.1, "taker_buy_quote": 352834.3325 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.057, "high": 0.0663, "low": 0.056, "close": 0.0662, "volume": 14424917.2, "close_time": 1771905599999, "quote_volume": 890666.60639, "trades": 5500, "taker_buy_base": 7033997.9, "taker_buy_quote": 432365.3514 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.066, "high": 0.0682, "low": 0.0628, "close": 0.0637, "volume": 11347847.0, "close_time": 1771909199999, "quote_volume": 734578.91173, "trades": 6126, "taker_buy_base": 5808075.6, "taker_buy_quote": 376677.5771 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0605, "close": 0.0613, "volume": 8044495.6, "close_time": 1771912799999, "quote_volume": 499202.88173, "trades": 2963, "taker_buy_base": 3705425.3, "taker_buy_quote": 230052.93406 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0613, "high": 0.0619, "low": 0.059, "close": 0.0591, "volume": 5562931.4, "close_time": 1771916399999, "quote_volume": 337870.32671, "trades": 1751, "taker_buy_base": 2077325.7, "taker_buy_quote": 126577.97052 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0591, "high": 0.0622, "low": 0.0589, "close": 0.0596, "volume": 9033149.0, "close_time": 1771919999999, "quote_volume": 546437.56547, "trades": 3129, "taker_buy_base": 4740179.9, "taker_buy_quote": 286619.5248 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0595, "high": 0.064, "low": 0.0593, "close": 0.0605, "volume": 8703967.3, "close_time": 1771923599999, "quote_volume": 535395.0194, "trades": 3844, "taker_buy_base": 4179552.5, "taker_buy_quote": 257338.10937 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0605, "high": 0.062, "low": 0.06, "close": 0.0609, "volume": 4774784.1, "close_time": 1771927199999, "quote_volume": 291427.93541, "trades": 1879, "taker_buy_base": 2420579.5, "taker_buy_quote": 147960.63057 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0599, "close": 0.0606, "volume": 2299773.1, "close_time": 1771930799999, "quote_volume": 139523.4092, "trades": 1088, "taker_buy_base": 1155520.6, "taker_buy_quote": 70210.02558 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0599, "close": 0.0604, "volume": 2194977.0, "close_time": 1771934399999, "quote_volume": 132178.43475, "trades": 814, "taker_buy_base": 959849.1, "taker_buy_quote": 57880.60923 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0568, "close": 0.0573, "volume": 5946672.8, "close_time": 1771937999999, "quote_volume": 346607.78273, "trades": 1747, "taker_buy_base": 2241643.7, "taker_buy_quote": 130413.70548 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0548, "close": 0.0549, "volume": 2992409.1, "close_time": 1771941599999, "quote_volume": 167871.34844, "trades": 1265, "taker_buy_base": 1262660.9, "taker_buy_quote": 71007.19994 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0542, "close": 0.0543, "volume": 2279507.5, "close_time": 1771945199999, "quote_volume": 124748.17578, "trades": 854, "taker_buy_base": 1143847.1, "taker_buy_quote": 62627.3316 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0528, "close": 0.053, "volume": 2631375.7, "close_time": 1771948799999, "quote_volume": 141193.44565, "trades": 1267, "taker_buy_base": 1108600.2, "taker_buy_quote": 59430.45642 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0518, "close": 0.0524, "volume": 3021654.2, "close_time": 1771952399999, "quote_volume": 159116.13398, "trades": 1135, "taker_buy_base": 1516134.9, "taker_buy_quote": 79909.68964 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0524, "high": 0.0533, "low": 0.0521, "close": 0.0531, "volume": 1808554.6, "close_time": 1771955999999, "quote_volume": 95339.18854, "trades": 898, "taker_buy_base": 1093272.2, "taker_buy_quote": 57622.90524 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0526, "close": 0.0532, "volume": 922975.7, "close_time": 1771959599999, "quote_volume": 49165.74485, "trades": 459, "taker_buy_base": 483873.1, "taker_buy_quote": 25806.67809 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0532, "high": 0.0537, "low": 0.053, "close": 0.0535, "volume": 776545.2, "close_time": 1771963199999, "quote_volume": 41405.37994, "trades": 406, "taker_buy_base": 368229.8, "taker_buy_quote": 19647.27696 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0529, "close": 0.0531, "volume": 1114791.5, "close_time": 1771966799999, "quote_volume": 59200.79928, "trades": 239, "taker_buy_base": 269129.8, "taker_buy_quote": 14319.37124 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.053, "high": 0.053, "low": 0.0507, "close": 0.0507, "volume": 2940160.6, "close_time": 1771970399999, "quote_volume": 153791.6426, "trades": 584, "taker_buy_base": 1420225.6, "taker_buy_quote": 74421.75676 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0507, "close": 0.0513, "volume": 660139.1, "close_time": 1771973999999, "quote_volume": 33705.44104, "trades": 322, "taker_buy_base": 276603.0, "taker_buy_quote": 14141.58983 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0511, "high": 0.0514, "low": 0.0509, "close": 0.0511, "volume": 2805739.0, "close_time": 1771977599999, "quote_volume": 143711.22314, "trades": 723, "taker_buy_base": 1782566.9, "taker_buy_quote": 91400.6205 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0512, "high": 0.0631, "low": 0.0511, "close": 0.061, "volume": 16954991.8, "close_time": 1771981199999, "quote_volume": 973158.45644, "trades": 9064, "taker_buy_base": 9313868.4, "taker_buy_quote": 528664.27271 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0608, "high": 0.0619, "low": 0.0568, "close": 0.0592, "volume": 7514704.8, "close_time": 1771984799999, "quote_volume": 444513.44963, "trades": 3051, "taker_buy_base": 3117174.8, "taker_buy_quote": 183826.28917 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0593, "high": 0.0609, "low": 0.0575, "close": 0.0598, "volume": 2338807.5, "close_time": 1771988399999, "quote_volume": 138780.67388, "trades": 1300, "taker_buy_base": 1183465.0, "taker_buy_quote": 70157.25682 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0597, "high": 0.0666, "low": 0.0588, "close": 0.0665, "volume": 8429384.3, "close_time": 1771991999999, "quote_volume": 534926.47153, "trades": 5301, "taker_buy_base": 3997818.2, "taker_buy_quote": 254042.07166 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0614, "close": 0.0617, "volume": 2364779.2, "close_time": 1771995599999, "quote_volume": 150541.03248, "trades": 1639, "taker_buy_base": 955634.6, "taker_buy_quote": 60602.78055 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0618, "high": 0.0656, "low": 0.0614, "close": 0.0649, "volume": 2331371.5, "close_time": 1771999199999, "quote_volume": 148454.14995, "trades": 1987, "taker_buy_base": 1042862.2, "taker_buy_quote": 66409.22653 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0629, "close": 0.0639, "volume": 1320922.9, "close_time": 1772002799999, "quote_volume": 84571.93474, "trades": 795, "taker_buy_base": 753640.5, "taker_buy_quote": 48320.90227 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0637, "high": 0.0668, "low": 0.0628, "close": 0.0652, "volume": 2694429.9, "close_time": 1772006399999, "quote_volume": 175253.69995, "trades": 1747, "taker_buy_base": 1456293.1, "taker_buy_quote": 94658.5612 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0595, "close": 0.0596, "volume": 2677316.4, "close_time": 1772009999999, "quote_volume": 167029.10854, "trades": 1353, "taker_buy_base": 952770.0, "taker_buy_quote": 59108.04606 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0583, "close": 0.0591, "volume": 1669349.5, "close_time": 1772013599999, "quote_volume": 98281.85465, "trades": 1163, "taker_buy_base": 787446.9, "taker_buy_quote": 46360.03229 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0577, "close": 0.0582, "volume": 898396.4, "close_time": 1772017199999, "quote_volume": 52447.36202, "trades": 654, "taker_buy_base": 406866.6, "taker_buy_quote": 23740.06681 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0583, "high": 0.064, "low": 0.0582, "close": 0.0593, "volume": 5008036.2, "close_time": 1772020799999, "quote_volume": 304307.30407, "trades": 3831, "taker_buy_base": 2598369.3, "taker_buy_quote": 158283.36937 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0592, "high": 0.0602, "low": 0.0559, "close": 0.0565, "volume": 2285614.4, "close_time": 1772024399999, "quote_volume": 132702.82834, "trades": 1205, "taker_buy_base": 839044.8, "taker_buy_quote": 48698.13614 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0565, "high": 0.0585, "low": 0.0563, "close": 0.0574, "volume": 1505839.4, "close_time": 1772027999999, "quote_volume": 86287.97311, "trades": 1050, "taker_buy_base": 747878.5, "taker_buy_quote": 42900.20829 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0573, "high": 0.0616, "low": 0.0573, "close": 0.0594, "volume": 3952568.4, "close_time": 1772031599999, "quote_volume": 234635.88099, "trades": 2699, "taker_buy_base": 1879045.9, "taker_buy_quote": 111409.50395 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0579, "close": 0.0585, "volume": 852669.0, "close_time": 1772035199999, "quote_volume": 49908.63574, "trades": 519, "taker_buy_base": 470261.9, "taker_buy_quote": 27529.74844 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0585, "high": 0.0596, "low": 0.0583, "close": 0.0592, "volume": 1270661.2, "close_time": 1772038799999, "quote_volume": 74915.78263, "trades": 733, "taker_buy_base": 695580.7, "taker_buy_quote": 40998.45159 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0592, "high": 0.0597, "low": 0.0588, "close": 0.0591, "volume": 737531.5, "close_time": 1772042399999, "quote_volume": 43719.81027, "trades": 493, "taker_buy_base": 432845.3, "taker_buy_quote": 25677.57589 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0592, "high": 0.0599, "low": 0.0592, "close": 0.0596, "volume": 458632.1, "close_time": 1772045999999, "quote_volume": 27302.11462, "trades": 329, "taker_buy_base": 257345.2, "taker_buy_quote": 15331.28978 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0587, "close": 0.0589, "volume": 1433156.2, "close_time": 1772049599999, "quote_volume": 84824.23796, "trades": 461, "taker_buy_base": 886570.1, "taker_buy_quote": 52547.38301 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0589, "close": 0.0593, "volume": 265439.1, "close_time": 1772053199999, "quote_volume": 15705.95852, "trades": 195, "taker_buy_base": 124215.5, "taker_buy_quote": 7355.12242 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0594, "high": 0.0602, "low": 0.0591, "close": 0.0597, "volume": 614205.9, "close_time": 1772056799999, "quote_volume": 36620.79385, "trades": 347, "taker_buy_base": 357713.6, "taker_buy_quote": 21303.64253 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0597, "high": 0.062, "low": 0.0597, "close": 0.0611, "volume": 1328392.6, "close_time": 1772060399999, "quote_volume": 80818.759, "trades": 764, "taker_buy_base": 773713.5, "taker_buy_quote": 46971.51398 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0611, "high": 0.0618, "low": 0.0583, "close": 0.059, "volume": 1077474.5, "close_time": 1772063999999, "quote_volume": 64471.73829, "trades": 506, "taker_buy_base": 502048.3, "taker_buy_quote": 30043.80414 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0589, "high": 0.0738, "low": 0.0586, "close": 0.0692, "volume": 26055558.6, "close_time": 1772067599999, "quote_volume": 1734150.01418, "trades": 13884, "taker_buy_base": 12551720.0, "taker_buy_quote": 833894.59444 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0649, "close": 0.0666, "volume": 8899071.0, "close_time": 1772071199999, "quote_volume": 596513.81056, "trades": 4007, "taker_buy_base": 4354580.7, "taker_buy_quote": 291788.05562 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0628, "close": 0.0648, "volume": 3363549.4, "close_time": 1772074799999, "quote_volume": 218089.2281, "trades": 1817, "taker_buy_base": 1660732.1, "taker_buy_quote": 107721.35273 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0646, "high": 0.0689, "low": 0.0638, "close": 0.0664, "volume": 3858538.6, "close_time": 1772078399999, "quote_volume": 257936.2926, "trades": 1921, "taker_buy_base": 1953889.2, "taker_buy_quote": 130784.02442 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0662, "high": 0.0678, "low": 0.0646, "close": 0.0648, "volume": 1731480.0, "close_time": 1772081999999, "quote_volume": 115025.54689, "trades": 930, "taker_buy_base": 752853.2, "taker_buy_quote": 50053.38038 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0648, "high": 0.0693, "low": 0.0648, "close": 0.0671, "volume": 3282207.6, "close_time": 1772085599999, "quote_volume": 221297.01157, "trades": 1865, "taker_buy_base": 1703344.6, "taker_buy_quote": 114717.88058 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0674, "high": 0.068, "low": 0.0654, "close": 0.066, "volume": 1197940.3, "close_time": 1772089199999, "quote_volume": 80013.84726, "trades": 656, "taker_buy_base": 508117.0, "taker_buy_quote": 33947.88205 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0659, "high": 0.0672, "low": 0.063, "close": 0.0634, "volume": 2824009.0, "close_time": 1772092799999, "quote_volume": 185269.80088, "trades": 1006, "taker_buy_base": 1289713.0, "taker_buy_quote": 84796.48887 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0633, "high": 0.0656, "low": 0.0632, "close": 0.0651, "volume": 2151320.0, "close_time": 1772096399999, "quote_volume": 139529.58308, "trades": 618, "taker_buy_base": 1121774.6, "taker_buy_quote": 72821.41453 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0637, "close": 0.0643, "volume": 1183990.1, "close_time": 1772099999999, "quote_volume": 76151.71368, "trades": 458, "taker_buy_base": 411723.8, "taker_buy_quote": 26550.08043 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0644, "high": 0.071, "low": 0.0643, "close": 0.0676, "volume": 10763346.6, "close_time": 1772103599999, "quote_volume": 729069.52329, "trades": 3188, "taker_buy_base": 5481442.2, "taker_buy_quote": 369274.22174 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0676, "high": 0.0706, "low": 0.0664, "close": 0.0689, "volume": 7824170.1, "close_time": 1772107199999, "quote_volume": 534703.63813, "trades": 1767, "taker_buy_base": 3811798.0, "taker_buy_quote": 260627.38094 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0671, "close": 0.068, "volume": 1872759.0, "close_time": 1772110799999, "quote_volume": 127113.25413, "trades": 758, "taker_buy_base": 777524.7, "taker_buy_quote": 52772.18778 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0681, "high": 0.0709, "low": 0.0671, "close": 0.0684, "volume": 4637853.7, "close_time": 1772114399999, "quote_volume": 321282.37471, "trades": 1559, "taker_buy_base": 2177126.9, "taker_buy_quote": 150853.37892 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0649, "close": 0.0671, "volume": 6805009.9, "close_time": 1772117999999, "quote_volume": 454605.95476, "trades": 1783, "taker_buy_base": 2844677.0, "taker_buy_quote": 190402.82709 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0673, "high": 0.0679, "low": 0.0645, "close": 0.0654, "volume": 1839598.7, "close_time": 1772121599999, "quote_volume": 121397.75104, "trades": 688, "taker_buy_base": 691090.2, "taker_buy_quote": 45657.91066 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0654, "high": 0.0681, "low": 0.0648, "close": 0.0668, "volume": 2537802.6, "close_time": 1772125199999, "quote_volume": 168591.42211, "trades": 902, "taker_buy_base": 1249377.1, "taker_buy_quote": 83098.49796 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0666, "high": 0.0701, "low": 0.0661, "close": 0.0701, "volume": 2103512.4, "close_time": 1772128799999, "quote_volume": 143068.43423, "trades": 978, "taker_buy_base": 1230878.1, "taker_buy_quote": 83872.1759 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0699, "high": 0.0734, "low": 0.0663, "close": 0.0682, "volume": 5928488.0, "close_time": 1772132399999, "quote_volume": 413808.8473, "trades": 2586, "taker_buy_base": 2772030.9, "taker_buy_quote": 194815.9753 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0683, "high": 0.0687, "low": 0.0664, "close": 0.0671, "volume": 1521306.1, "close_time": 1772135999999, "quote_volume": 102548.26971, "trades": 611, "taker_buy_base": 742488.3, "taker_buy_quote": 50015.11536 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0659, "close": 0.0674, "volume": 1901644.0, "close_time": 1772139599999, "quote_volume": 127442.11541, "trades": 708, "taker_buy_base": 978981.2, "taker_buy_quote": 65594.84936 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0673, "high": 0.0696, "low": 0.0673, "close": 0.068, "volume": 2399874.1, "close_time": 1772143199999, "quote_volume": 164544.58925, "trades": 753, "taker_buy_base": 1183552.0, "taker_buy_quote": 81230.41626 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0679, "high": 0.0689, "low": 0.0671, "close": 0.0676, "volume": 1150091.4, "close_time": 1772146799999, "quote_volume": 78032.49844, "trades": 347, "taker_buy_base": 510524.1, "taker_buy_quote": 34673.50179 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0676, "high": 0.0793, "low": 0.0673, "close": 0.0793, "volume": 7115327.3, "close_time": 1772150399999, "quote_volume": 519657.66294, "trades": 2959, "taker_buy_base": 4211359.1, "taker_buy_quote": 306881.4434 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0789, "high": 0.0812, "low": 0.0677, "close": 0.0685, "volume": 14002982.4, "close_time": 1772153999999, "quote_volume": 1013720.52055, "trades": 6099, "taker_buy_base": 6624869.4, "taker_buy_quote": 480632.30072 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0684, "high": 0.0692, "low": 0.0672, "close": 0.0692, "volume": 1299272.1, "close_time": 1772157599999, "quote_volume": 88553.64142, "trades": 683, "taker_buy_base": 665577.1, "taker_buy_quote": 45385.67408 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0691, "high": 0.0699, "low": 0.0682, "close": 0.0682, "volume": 881831.0, "close_time": 1772161199999, "quote_volume": 61037.15375, "trades": 482, "taker_buy_base": 340601.3, "taker_buy_quote": 23609.12687 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0682, "high": 0.0696, "low": 0.0678, "close": 0.0688, "volume": 595600.3, "close_time": 1772164799999, "quote_volume": 40905.04953, "trades": 401, "taker_buy_base": 294201.4, "taker_buy_quote": 20216.00363 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0686, "high": 0.0712, "low": 0.0685, "close": 0.0691, "volume": 1298677.2, "close_time": 1772168399999, "quote_volume": 90461.37759, "trades": 675, "taker_buy_base": 530199.1, "taker_buy_quote": 36951.70692 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.069, "high": 0.0697, "low": 0.0682, "close": 0.0685, "volume": 1087359.2, "close_time": 1772171999999, "quote_volume": 74770.62243, "trades": 481, "taker_buy_base": 487337.9, "taker_buy_quote": 33547.39155 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0675, "close": 0.0678, "volume": 1195492.5, "close_time": 1772175599999, "quote_volume": 81332.047, "trades": 454, "taker_buy_base": 655873.8, "taker_buy_quote": 44656.58685 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0643, "close": 0.0655, "volume": 1603547.2, "close_time": 1772179199999, "quote_volume": 105383.12644, "trades": 771, "taker_buy_base": 602766.6, "taker_buy_quote": 39548.00062 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0651, "close": 0.0655, "volume": 515448.2, "close_time": 1772182799999, "quote_volume": 33790.76706, "trades": 279, "taker_buy_base": 184907.8, "taker_buy_quote": 12133.85058 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0653, "high": 0.0653, "low": 0.0636, "close": 0.0638, "volume": 722184.4, "close_time": 1772186399999, "quote_volume": 46613.84368, "trades": 381, "taker_buy_base": 276577.5, "taker_buy_quote": 17838.93779 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0639, "high": 0.064, "low": 0.0632, "close": 0.0636, "volume": 1361456.9, "close_time": 1772189999999, "quote_volume": 86443.61438, "trades": 1040, "taker_buy_base": 973449.8, "taker_buy_quote": 61820.2155 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0619, "close": 0.0621, "volume": 1767638.1, "close_time": 1772193599999, "quote_volume": 111010.49171, "trades": 798, "taker_buy_base": 562813.9, "taker_buy_quote": 35479.29418 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0612, "close": 0.0616, "volume": 1617791.9, "close_time": 1772197199999, "quote_volume": 100107.24324, "trades": 919, "taker_buy_base": 909730.1, "taker_buy_quote": 56290.15143 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0612, "close": 0.0619, "volume": 549587.9, "close_time": 1772200799999, "quote_volume": 33844.86523, "trades": 358, "taker_buy_base": 285600.5, "taker_buy_quote": 17599.70359 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0618, "close": 0.0619, "volume": 518332.6, "close_time": 1772204399999, "quote_volume": 32218.08494, "trades": 333, "taker_buy_base": 274012.4, "taker_buy_quote": 17044.60445 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.062, "high": 0.0622, "low": 0.0614, "close": 0.0615, "volume": 364522.1, "close_time": 1772207999999, "quote_volume": 22491.78295, "trades": 231, "taker_buy_base": 133111.6, "taker_buy_quote": 8227.82834 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0615, "high": 0.0619, "low": 0.061, "close": 0.0611, "volume": 287337.1, "close_time": 1772211599999, "quote_volume": 17662.38873, "trades": 228, "taker_buy_base": 164543.6, "taker_buy_quote": 10125.83547 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0606, "close": 0.0613, "volume": 526783.3, "close_time": 1772215199999, "quote_volume": 32131.61006, "trades": 296, "taker_buy_base": 261039.2, "taker_buy_quote": 15935.88192 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0611, "close": 0.0613, "volume": 143220.9, "close_time": 1772218799999, "quote_volume": 8775.4765, "trades": 104, "taker_buy_base": 80045.8, "taker_buy_quote": 4905.61064 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0608, "volume": 544809.3, "close_time": 1772222399999, "quote_volume": 33054.13698, "trades": 138, "taker_buy_base": 64285.3, "taker_buy_quote": 3914.61592 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0602, "close": 0.0603, "volume": 583254.0, "close_time": 1772225999999, "quote_volume": 35329.27001, "trades": 316, "taker_buy_base": 369739.1, "taker_buy_quote": 22407.88984 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0602, "volume": 428108.3, "close_time": 1772229599999, "quote_volume": 25877.64727, "trades": 289, "taker_buy_base": 249240.8, "taker_buy_quote": 15077.51486 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0602, "high": 0.0604, "low": 0.0593, "close": 0.0601, "volume": 518522.5, "close_time": 1772233199999, "quote_volume": 31137.78988, "trades": 238, "taker_buy_base": 227079.8, "taker_buy_quote": 13659.8527 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0602, "high": 0.0616, "low": 0.0602, "close": 0.0614, "volume": 3389552.8, "close_time": 1772236799999, "quote_volume": 207028.27868, "trades": 1582, "taker_buy_base": 2606794.2, "taker_buy_quote": 159191.95982 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0613, "high": 0.0647, "low": 0.0571, "close": 0.0574, "volume": 11304733.9, "close_time": 1772240399999, "quote_volume": 687099.10982, "trades": 3729, "taker_buy_base": 5572986.2, "taker_buy_quote": 341092.44479 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0574, "high": 0.0579, "low": 0.0565, "close": 0.0567, "volume": 2829295.0, "close_time": 1772243999999, "quote_volume": 161656.75793, "trades": 1328, "taker_buy_base": 1071510.6, "taker_buy_quote": 61310.63894 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0567, "high": 0.0574, "low": 0.0566, "close": 0.0569, "volume": 420042.2, "close_time": 1772247599999, "quote_volume": 23975.28178, "trades": 210, "taker_buy_base": 302629.0, "taker_buy_quote": 17292.94781 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.057, "high": 0.0574, "low": 0.0568, "close": 0.0573, "volume": 1095812.6, "close_time": 1772251199999, "quote_volume": 62715.9849, "trades": 394, "taker_buy_base": 749666.6, "taker_buy_quote": 42920.13216 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0567, "close": 0.0569, "volume": 699803.9, "close_time": 1772254799999, "quote_volume": 39940.01238, "trades": 293, "taker_buy_base": 314380.4, "taker_buy_quote": 17944.56465 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.057, "high": 0.0572, "low": 0.0563, "close": 0.0566, "volume": 523551.6, "close_time": 1772258399999, "quote_volume": 29649.38856, "trades": 200, "taker_buy_base": 219102.6, "taker_buy_quote": 12431.80204 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0541, "close": 0.0543, "volume": 1949857.0, "close_time": 1772261999999, "quote_volume": 107595.46002, "trades": 841, "taker_buy_base": 1324505.7, "taker_buy_quote": 73138.33043 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0544, "high": 0.0556, "low": 0.0541, "close": 0.0549, "volume": 1182148.3, "close_time": 1772265599999, "quote_volume": 64841.52591, "trades": 618, "taker_buy_base": 639483.3, "taker_buy_quote": 35078.03689 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0543, "close": 0.0546, "volume": 580952.9, "close_time": 1772269199999, "quote_volume": 31733.98326, "trades": 310, "taker_buy_base": 315906.2, "taker_buy_quote": 17264.47987 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0538, "close": 0.0543, "volume": 671552.3, "close_time": 1772272799999, "quote_volume": 36533.89611, "trades": 342, "taker_buy_base": 352354.8, "taker_buy_quote": 19227.78371 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.054, "volume": 198024.7, "close_time": 1772276399999, "quote_volume": 10741.86077, "trades": 115, "taker_buy_base": 80987.2, "taker_buy_quote": 4395.60104 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.054, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 190140.9, "close_time": 1772279999999, "quote_volume": 10318.60708, "trades": 130, "taker_buy_base": 124289.7, "taker_buy_quote": 6746.15722 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0537, "close": 0.0538, "volume": 225713.6, "close_time": 1772283599999, "quote_volume": 12205.81865, "trades": 130, "taker_buy_base": 76707.8, "taker_buy_quote": 4152.73877 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0539, "high": 0.055, "low": 0.0538, "close": 0.0548, "volume": 375726.9, "close_time": 1772287199999, "quote_volume": 20465.51543, "trades": 195, "taker_buy_base": 250909.9, "taker_buy_quote": 13672.34193 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0543, "close": 0.0544, "volume": 449027.3, "close_time": 1772290799999, "quote_volume": 24534.44911, "trades": 245, "taker_buy_base": 192257.3, "taker_buy_quote": 10509.499 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0544, "high": 0.055, "low": 0.0542, "close": 0.0548, "volume": 274795.8, "close_time": 1772294399999, "quote_volume": 15018.61968, "trades": 189, "taker_buy_base": 226083.5, "taker_buy_quote": 12357.05874 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0546, "close": 0.055, "volume": 236960.7, "close_time": 1772297999999, "quote_volume": 13002.58849, "trades": 160, "taker_buy_base": 83003.1, "taker_buy_quote": 4560.42312 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.055, "high": 0.0555, "low": 0.0547, "close": 0.0554, "volume": 368647.5, "close_time": 1772301599999, "quote_volume": 20264.15081, "trades": 218, "taker_buy_base": 176083.6, "taker_buy_quote": 9686.41112 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0552, "close": 0.0561, "volume": 1060429.2, "close_time": 1772305199999, "quote_volume": 59205.1586, "trades": 537, "taker_buy_base": 820756.1, "taker_buy_quote": 45843.52908 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0559, "close": 0.0566, "volume": 160966.5, "close_time": 1772308799999, "quote_volume": 9083.17354, "trades": 99, "taker_buy_base": 93611.8, "taker_buy_quote": 5284.67126 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0566, "high": 0.0571, "low": 0.0563, "close": 0.057, "volume": 311099.6, "close_time": 1772312399999, "quote_volume": 17639.73102, "trades": 152, "taker_buy_base": 197948.8, "taker_buy_quote": 11232.14457 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0564, "close": 0.0568, "volume": 261827.6, "close_time": 1772315999999, "quote_volume": 14846.47393, "trades": 163, "taker_buy_base": 144267.8, "taker_buy_quote": 8191.63901 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0568, "high": 0.0574, "low": 0.0567, "close": 0.057, "volume": 252723.0, "close_time": 1772319599999, "quote_volume": 14450.60484, "trades": 177, "taker_buy_base": 162684.5, "taker_buy_quote": 9310.02744 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0564, "close": 0.0564, "volume": 262279.4, "close_time": 1772323199999, "quote_volume": 14895.94614, "trades": 162, "taker_buy_base": 141492.8, "taker_buy_quote": 8042.04098 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0564, "high": 0.0688, "low": 0.0563, "close": 0.0686, "volume": 27950201.9, "close_time": 1772326799999, "quote_volume": 1787635.01781, "trades": 12927, "taker_buy_base": 14602551.0, "taker_buy_quote": 933735.75714 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0647, "close": 0.0676, "volume": 8937297.7, "close_time": 1772330399999, "quote_volume": 596256.23494, "trades": 3526, "taker_buy_base": 4359687.0, "taker_buy_quote": 290696.1936 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0674, "high": 0.068, "low": 0.0656, "close": 0.0659, "volume": 2345778.1, "close_time": 1772333999999, "quote_volume": 156320.05832, "trades": 1097, "taker_buy_base": 938481.6, "taker_buy_quote": 62504.54243 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0658, "high": 0.0665, "low": 0.0633, "close": 0.0636, "volume": 2909036.1, "close_time": 1772337599999, "quote_volume": 188390.24187, "trades": 1074, "taker_buy_base": 964130.1, "taker_buy_quote": 62582.7972 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0636, "high": 0.0651, "low": 0.063, "close": 0.0646, "volume": 1478989.4, "close_time": 1772341199999, "quote_volume": 94458.95124, "trades": 776, "taker_buy_base": 683446.2, "taker_buy_quote": 43649.06678 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0645, "high": 0.0669, "low": 0.0644, "close": 0.0657, "volume": 3649617.7, "close_time": 1772344799999, "quote_volume": 240901.91514, "trades": 1653, "taker_buy_base": 1815955.2, "taker_buy_quote": 119964.22463 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0658, "high": 0.0664, "low": 0.064, "close": 0.0641, "volume": 1128819.3, "close_time": 1772348399999, "quote_volume": 73102.8997, "trades": 600, "taker_buy_base": 366576.4, "taker_buy_quote": 23819.75434 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0642, "high": 0.0666, "low": 0.0638, "close": 0.0648, "volume": 2165674.2, "close_time": 1772351999999, "quote_volume": 141946.87774, "trades": 1040, "taker_buy_base": 1051135.7, "taker_buy_quote": 68960.15252 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0639, "close": 0.0643, "volume": 1101171.3, "close_time": 1772355599999, "quote_volume": 70973.2602, "trades": 492, "taker_buy_base": 443391.9, "taker_buy_quote": 28633.29104 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0642, "high": 0.0655, "low": 0.0629, "close": 0.0631, "volume": 1378564.6, "close_time": 1772359199999, "quote_volume": 88654.02644, "trades": 634, "taker_buy_base": 695591.2, "taker_buy_quote": 44866.23255 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0632, "high": 0.0641, "low": 0.063, "close": 0.064, "volume": 1378921.5, "close_time": 1772362799999, "quote_volume": 87774.07002, "trades": 427, "taker_buy_base": 577771.4, "taker_buy_quote": 36786.88062 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.064, "high": 0.0644, "low": 0.0634, "close": 0.0637, "volume": 590741.3, "close_time": 1772366399999, "quote_volume": 37710.77234, "trades": 277, "taker_buy_base": 351925.5, "taker_buy_quote": 22484.90142 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0636, "high": 0.064, "low": 0.0616, "close": 0.0618, "volume": 939240.4, "close_time": 1772369999999, "quote_volume": 59135.01837, "trades": 439, "taker_buy_base": 341380.4, "taker_buy_quote": 21509.32921 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0616, "high": 0.0626, "low": 0.0614, "close": 0.0622, "volume": 816476.8, "close_time": 1772373599999, "quote_volume": 50626.87188, "trades": 392, "taker_buy_base": 397279.2, "taker_buy_quote": 24673.55008 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0609, "close": 0.0614, "volume": 1333542.5, "close_time": 1772377199999, "quote_volume": 82615.19719, "trades": 516, "taker_buy_base": 744652.3, "taker_buy_quote": 46239.20906 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0609, "close": 0.061, "volume": 253516.6, "close_time": 1772380799999, "quote_volume": 15508.27088, "trades": 153, "taker_buy_base": 147712.5, "taker_buy_quote": 9038.4062 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0601, "close": 0.0607, "volume": 323765.9, "close_time": 1772384399999, "quote_volume": 19714.67926, "trades": 173, "taker_buy_base": 209812.9, "taker_buy_quote": 12805.60061 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0606, "high": 0.0614, "low": 0.0601, "close": 0.0612, "volume": 780507.6, "close_time": 1772387999999, "quote_volume": 47459.63811, "trades": 483, "taker_buy_base": 538523.8, "taker_buy_quote": 32751.48005 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0612, "high": 0.0624, "low": 0.0611, "close": 0.062, "volume": 1119352.2, "close_time": 1772391599999, "quote_volume": 69470.6305, "trades": 452, "taker_buy_base": 572807.2, "taker_buy_quote": 35567.73198 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0621, "high": 0.063, "low": 0.0616, "close": 0.0624, "volume": 798082.6, "close_time": 1772395199999, "quote_volume": 49766.69183, "trades": 511, "taker_buy_base": 522373.0, "taker_buy_quote": 32599.69796 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0613, "close": 0.0625, "volume": 838113.1, "close_time": 1772398799999, "quote_volume": 52107.03624, "trades": 543, "taker_buy_base": 583125.7, "taker_buy_quote": 36294.43789 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0626, "high": 0.063, "low": 0.0618, "close": 0.0622, "volume": 822942.9, "close_time": 1772402399999, "quote_volume": 51388.87405, "trades": 326, "taker_buy_base": 203219.5, "taker_buy_quote": 12688.54528 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0622, "high": 0.0629, "low": 0.0614, "close": 0.0615, "volume": 683157.5, "close_time": 1772405999999, "quote_volume": 42492.93669, "trades": 306, "taker_buy_base": 311694.3, "taker_buy_quote": 19427.68742 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0615, "high": 0.0648, "low": 0.0614, "close": 0.0638, "volume": 2032964.8, "close_time": 1772409599999, "quote_volume": 128976.9366, "trades": 1159, "taker_buy_base": 1211852.6, "taker_buy_quote": 76958.69117 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0639, "high": 0.0681, "low": 0.062, "close": 0.0622, "volume": 9888130.8, "close_time": 1772413199999, "quote_volume": 649595.84453, "trades": 3947, "taker_buy_base": 4582284.8, "taker_buy_quote": 301513.50321 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0621, "high": 0.0631, "low": 0.062, "close": 0.0625, "volume": 931770.5, "close_time": 1772416799999, "quote_volume": 58327.75471, "trades": 443, "taker_buy_base": 541831.2, "taker_buy_quote": 33967.37454 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0625, "high": 0.0631, "low": 0.062, "close": 0.0625, "volume": 850767.1, "close_time": 1772420399999, "quote_volume": 53161.51341, "trades": 323, "taker_buy_base": 426985.7, "taker_buy_quote": 26686.74724 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0625, "high": 0.063, "low": 0.0623, "close": 0.0627, "volume": 618573.8, "close_time": 1772423999999, "quote_volume": 38803.72673, "trades": 241, "taker_buy_base": 196117.1, "taker_buy_quote": 12307.7004 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0607, "close": 0.061, "volume": 670717.5, "close_time": 1772427599999, "quote_volume": 41408.71655, "trades": 333, "taker_buy_base": 261705.9, "taker_buy_quote": 16144.31061 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0612, "high": 0.0614, "low": 0.0606, "close": 0.0608, "volume": 769840.2, "close_time": 1772431199999, "quote_volume": 46852.1124, "trades": 780, "taker_buy_base": 202361.5, "taker_buy_quote": 12338.06672 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0607, "volume": 196503.8, "close_time": 1772434799999, "quote_volume": 11951.92634, "trades": 141, "taker_buy_base": 123073.6, "taker_buy_quote": 7488.75165 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0608, "high": 0.0608, "low": 0.0591, "close": 0.06, "volume": 1508883.2, "close_time": 1772438399999, "quote_volume": 90303.93597, "trades": 512, "taker_buy_base": 741987.7, "taker_buy_quote": 44428.51672 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.06, "high": 0.0601, "low": 0.0593, "close": 0.0597, "volume": 806079.3, "close_time": 1772441999999, "quote_volume": 48085.88343, "trades": 403, "taker_buy_base": 378994.7, "taker_buy_quote": 22595.0026 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0597, "high": 0.0604, "low": 0.0597, "close": 0.06, "volume": 504376.2, "close_time": 1772445599999, "quote_volume": 30289.63532, "trades": 309, "taker_buy_base": 288365.9, "taker_buy_quote": 17320.27657 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.06, "high": 0.0605, "low": 0.0599, "close": 0.0603, "volume": 740302.6, "close_time": 1772449199999, "quote_volume": 44626.51211, "trades": 324, "taker_buy_base": 628246.3, "taker_buy_quote": 37880.94697 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 105375.6, "close_time": 1772452799999, "quote_volume": 6366.31413, "trades": 87, "taker_buy_base": 48061.7, "taker_buy_quote": 2906.03402 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0605, "high": 0.0605, "low": 0.0598, "close": 0.06, "volume": 226890.6, "close_time": 1772456399999, "quote_volume": 13637.06505, "trades": 140, "taker_buy_base": 93274.9, "taker_buy_quote": 5614.42326 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0593, "close": 0.0595, "volume": 1524943.8, "close_time": 1772459999999, "quote_volume": 91145.96256, "trades": 686, "taker_buy_base": 349267.0, "taker_buy_quote": 20890.54341 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0595, "high": 0.0606, "low": 0.0594, "close": 0.0604, "volume": 1513538.4, "close_time": 1772463599999, "quote_volume": 90354.51117, "trades": 347, "taker_buy_base": 1209835.8, "taker_buy_quote": 72203.46005 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0605, "high": 0.0616, "low": 0.0604, "close": 0.0612, "volume": 708663.5, "close_time": 1772467199999, "quote_volume": 43251.66975, "trades": 372, "taker_buy_base": 291910.0, "taker_buy_quote": 17854.90664 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0612, "high": 0.0625, "low": 0.0611, "close": 0.0621, "volume": 652786.5, "close_time": 1772470799999, "quote_volume": 40384.10854, "trades": 390, "taker_buy_base": 427257.7, "taker_buy_quote": 26423.06377 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.062, "high": 0.0623, "low": 0.0616, "close": 0.0619, "volume": 246484.0, "close_time": 1772474399999, "quote_volume": 15286.65011, "trades": 176, "taker_buy_base": 122780.6, "taker_buy_quote": 7617.36523 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0616, "close": 0.0618, "volume": 151851.4, "close_time": 1772477999999, "quote_volume": 9398.33655, "trades": 110, "taker_buy_base": 71419.8, "taker_buy_quote": 4420.37372 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0616, "close": 0.0621, "volume": 205560.9, "close_time": 1772481599999, "quote_volume": 12737.29138, "trades": 150, "taker_buy_base": 139727.9, "taker_buy_quote": 8658.90998 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0612, "close": 0.0617, "volume": 332987.0, "close_time": 1772485199999, "quote_volume": 20506.59653, "trades": 124, "taker_buy_base": 57701.6, "taker_buy_quote": 3558.60524 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0612, "close": 0.0616, "volume": 182568.3, "close_time": 1772488799999, "quote_volume": 11223.92578, "trades": 125, "taker_buy_base": 113657.0, "taker_buy_quote": 6992.03519 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0611, "close": 0.0613, "volume": 142499.7, "close_time": 1772492399999, "quote_volume": 8739.42607, "trades": 72, "taker_buy_base": 63167.6, "taker_buy_quote": 3875.99943 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0607, "volume": 586708.4, "close_time": 1772495999999, "quote_volume": 35549.20992, "trades": 229, "taker_buy_base": 265254.5, "taker_buy_quote": 16075.95674 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0608, "high": 0.0641, "low": 0.0586, "close": 0.059, "volume": 7863052.4, "close_time": 1772499599999, "quote_volume": 481285.06219, "trades": 3305, "taker_buy_base": 4024280.3, "taker_buy_quote": 247924.60497 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.059, "high": 0.059, "low": 0.058, "close": 0.0582, "volume": 1666949.4, "close_time": 1772503199999, "quote_volume": 97576.53397, "trades": 812, "taker_buy_base": 993126.2, "taker_buy_quote": 58148.45436 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0579, "close": 0.0586, "volume": 458105.0, "close_time": 1772506799999, "quote_volume": 26697.25306, "trades": 220, "taker_buy_base": 278227.2, "taker_buy_quote": 16226.52748 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0587, "high": 0.059, "low": 0.0582, "close": 0.0588, "volume": 930724.8, "close_time": 1772510399999, "quote_volume": 54691.45443, "trades": 320, "taker_buy_base": 563663.9, "taker_buy_quote": 33124.22619 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0588, "high": 0.0594, "low": 0.0583, "close": 0.0589, "volume": 199161.5, "close_time": 1772513999999, "quote_volume": 11741.0931, "trades": 103, "taker_buy_base": 119554.7, "taker_buy_quote": 7047.76749 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.059, "high": 0.0598, "low": 0.0589, "close": 0.0592, "volume": 259743.1, "close_time": 1772517599999, "quote_volume": 15419.98081, "trades": 116, "taker_buy_base": 197735.0, "taker_buy_quote": 11738.91303 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0591, "close": 0.0594, "volume": 412548.1, "close_time": 1772521199999, "quote_volume": 24492.53058, "trades": 202, "taker_buy_base": 199564.7, "taker_buy_quote": 11857.353 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0594, "high": 0.0594, "low": 0.059, "close": 0.0591, "volume": 112836.6, "close_time": 1772524799999, "quote_volume": 6675.14304, "trades": 76, "taker_buy_base": 46991.6, "taker_buy_quote": 2780.81853 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.059, "high": 0.0591, "low": 0.0581, "close": 0.0581, "volume": 180974.0, "close_time": 1772528399999, "quote_volume": 10580.24299, "trades": 93, "taker_buy_base": 74994.9, "taker_buy_quote": 4379.51436 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0578, "close": 0.0581, "volume": 518785.8, "close_time": 1772531999999, "quote_volume": 30196.51502, "trades": 122, "taker_buy_base": 211545.0, "taker_buy_quote": 12323.68843 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0581, "high": 0.0581, "low": 0.0576, "close": 0.0579, "volume": 400637.9, "close_time": 1772535599999, "quote_volume": 23184.04875, "trades": 161, "taker_buy_base": 226432.5, "taker_buy_quote": 13110.0735 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0575, "close": 0.0579, "volume": 783026.9, "close_time": 1772539199999, "quote_volume": 45164.9853, "trades": 184, "taker_buy_base": 448541.1, "taker_buy_quote": 25883.73898 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0578, "close": 0.0579, "volume": 500663.4, "close_time": 1772542799999, "quote_volume": 29037.46572, "trades": 110, "taker_buy_base": 315559.7, "taker_buy_quote": 18311.25942 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0573, "close": 0.0575, "volume": 662423.7, "close_time": 1772546399999, "quote_volume": 38152.02143, "trades": 132, "taker_buy_base": 282210.2, "taker_buy_quote": 16260.17255 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0575, "high": 0.0578, "low": 0.057, "close": 0.0571, "volume": 133729.3, "close_time": 1772549999999, "quote_volume": 7681.76965, "trades": 66, "taker_buy_base": 77447.5, "taker_buy_quote": 4457.33 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0567, "close": 0.0575, "volume": 331451.5, "close_time": 1772553599999, "quote_volume": 18963.92489, "trades": 108, "taker_buy_base": 185460.8, "taker_buy_quote": 10635.4915 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0573, "close": 0.0579, "volume": 391735.6, "close_time": 1772557199999, "quote_volume": 22667.91996, "trades": 179, "taker_buy_base": 210461.6, "taker_buy_quote": 12182.17281 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0574, "close": 0.0578, "volume": 313950.8, "close_time": 1772560799999, "quote_volume": 18149.29503, "trades": 135, "taker_buy_base": 164835.6, "taker_buy_quote": 9538.45287 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.058, "high": 0.0584, "low": 0.0577, "close": 0.0581, "volume": 408176.1, "close_time": 1772564399999, "quote_volume": 23802.55555, "trades": 132, "taker_buy_base": 166302.0, "taker_buy_quote": 9694.29594 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0579, "high": 0.058, "low": 0.0576, "close": 0.0577, "volume": 73471.6, "close_time": 1772567999999, "quote_volume": 4238.16392, "trades": 34, "taker_buy_base": 49175.0, "taker_buy_quote": 2836.46008 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0576, "high": 0.058, "low": 0.0576, "close": 0.0577, "volume": 449241.0, "close_time": 1772571599999, "quote_volume": 26005.60163, "trades": 268, "taker_buy_base": 136953.6, "taker_buy_quote": 7931.11682 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0577, "high": 0.058, "low": 0.0576, "close": 0.0578, "volume": 158883.1, "close_time": 1772575199999, "quote_volume": 9181.01152, "trades": 85, "taker_buy_base": 94271.3, "taker_buy_quote": 5450.92266 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0578, "close": 0.058, "volume": 424487.6, "close_time": 1772578799999, "quote_volume": 24670.56737, "trades": 106, "taker_buy_base": 312768.5, "taker_buy_quote": 18186.1439 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.058, "high": 0.0583, "low": 0.0578, "close": 0.0579, "volume": 339484.3, "close_time": 1772582399999, "quote_volume": 19690.64871, "trades": 126, "taker_buy_base": 154269.3, "taker_buy_quote": 8953.86472 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0568, "close": 0.0569, "volume": 513929.9, "close_time": 1772585999999, "quote_volume": 29406.53236, "trades": 155, "taker_buy_base": 102490.9, "taker_buy_quote": 5881.02516 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.057, "high": 0.057, "low": 0.0563, "close": 0.0566, "volume": 131558.5, "close_time": 1772589599999, "quote_volume": 7453.01941, "trades": 78, "taker_buy_base": 79753.7, "taker_buy_quote": 4519.82144 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0557, "close": 0.0561, "volume": 74315.2, "close_time": 1772593199999, "quote_volume": 4159.01986, "trades": 66, "taker_buy_base": 49047.9, "taker_buy_quote": 2743.86594 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0553, "close": 0.0557, "volume": 99645.0, "close_time": 1772596799999, "quote_volume": 5551.90905, "trades": 72, "taker_buy_base": 28852.3, "taker_buy_quote": 1614.57081 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0552, "close": 0.0555, "volume": 116066.8, "close_time": 1772600399999, "quote_volume": 6430.06611, "trades": 71, "taker_buy_base": 47973.9, "taker_buy_quote": 2661.24017 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0554, "close": 0.0558, "volume": 185527.8, "close_time": 1772603999999, "quote_volume": 10334.22747, "trades": 70, "taker_buy_base": 110802.5, "taker_buy_quote": 6168.69231 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.056, "volume": 64462.0, "close_time": 1772607599999, "quote_volume": 3601.22612, "trades": 30, "taker_buy_base": 46768.8, "taker_buy_quote": 2614.05585 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0556, "close": 0.0558, "volume": 87086.8, "close_time": 1772611199999, "quote_volume": 4857.23692, "trades": 55, "taker_buy_base": 16723.9, "taker_buy_quote": 933.61395 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0558, "high": 0.0567, "low": 0.0555, "close": 0.0565, "volume": 214366.2, "close_time": 1772614799999, "quote_volume": 11995.89128, "trades": 109, "taker_buy_base": 86675.6, "taker_buy_quote": 4867.54075 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0566, "high": 0.0573, "low": 0.0564, "close": 0.0569, "volume": 569229.0, "close_time": 1772618399999, "quote_volume": 32411.72165, "trades": 200, "taker_buy_base": 250747.5, "taker_buy_quote": 14302.58352 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0568, "high": 0.057, "low": 0.0564, "close": 0.0564, "volume": 208345.7, "close_time": 1772621999999, "quote_volume": 11846.17567, "trades": 102, "taker_buy_base": 110257.0, "taker_buy_quote": 6269.65937 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0566, "volume": 211015.4, "close_time": 1772625599999, "quote_volume": 11956.30483, "trades": 79, "taker_buy_base": 153527.4, "taker_buy_quote": 8702.23253 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0566, "high": 0.057, "low": 0.0564, "close": 0.057, "volume": 449968.1, "close_time": 1772629199999, "quote_volume": 25488.21868, "trades": 153, "taker_buy_base": 296583.3, "taker_buy_quote": 16811.22431 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0568, "close": 0.0571, "volume": 203364.4, "close_time": 1772632799999, "quote_volume": 11582.3481, "trades": 124, "taker_buy_base": 105221.7, "taker_buy_quote": 5996.5424 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0571, "high": 0.0578, "low": 0.0571, "close": 0.0572, "volume": 157510.6, "close_time": 1772636399999, "quote_volume": 9030.91246, "trades": 87, "taker_buy_base": 78097.7, "taker_buy_quote": 4479.34454 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0573, "high": 0.058, "low": 0.0571, "close": 0.058, "volume": 313649.2, "close_time": 1772639999999, "quote_volume": 18084.49554, "trades": 86, "taker_buy_base": 183083.9, "taker_buy_quote": 10542.93283 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0576, "close": 0.058, "volume": 50226.1, "close_time": 1772643599999, "quote_volume": 2905.77712, "trades": 43, "taker_buy_base": 13966.5, "taker_buy_quote": 808.72192 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.058, "high": 0.0582, "low": 0.0575, "close": 0.0579, "volume": 139154.3, "close_time": 1772647199999, "quote_volume": 8041.49131, "trades": 63, "taker_buy_base": 61670.3, "taker_buy_quote": 3570.3572 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0579, "close": 0.0584, "volume": 116379.5, "close_time": 1772650799999, "quote_volume": 6776.69952, "trades": 54, "taker_buy_base": 30501.6, "taker_buy_quote": 1771.13697 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0585, "high": 0.0588, "low": 0.0582, "close": 0.0584, "volume": 112023.2, "close_time": 1772654399999, "quote_volume": 6548.90542, "trades": 50, "taker_buy_base": 84414.1, "taker_buy_quote": 4935.58664 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0581, "close": 0.0583, "volume": 121771.6, "close_time": 1772657999999, "quote_volume": 7097.96299, "trades": 52, "taker_buy_base": 45496.9, "taker_buy_quote": 2654.24995 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0583, "close": 0.0589, "volume": 343904.9, "close_time": 1772661599999, "quote_volume": 20164.00217, "trades": 93, "taker_buy_base": 157026.6, "taker_buy_quote": 9208.41546 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.059, "high": 0.0593, "low": 0.0588, "close": 0.0589, "volume": 308420.1, "close_time": 1772665199999, "quote_volume": 18214.32721, "trades": 76, "taker_buy_base": 221580.4, "taker_buy_quote": 13082.93972 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0588, "high": 0.0597, "low": 0.0588, "close": 0.0597, "volume": 350721.3, "close_time": 1772668799999, "quote_volume": 20758.04161, "trades": 102, "taker_buy_base": 227063.3, "taker_buy_quote": 13445.01487 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0574, "close": 0.0577, "volume": 925890.4, "close_time": 1772672399999, "quote_volume": 53764.46786, "trades": 205, "taker_buy_base": 208024.1, "taker_buy_quote": 12138.64419 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0568, "close": 0.057, "volume": 316126.2, "close_time": 1772675999999, "quote_volume": 18122.14118, "trades": 88, "taker_buy_base": 120328.0, "taker_buy_quote": 6897.33566 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0572, "close": 0.0573, "volume": 66253.4, "close_time": 1772679599999, "quote_volume": 3792.72872, "trades": 36, "taker_buy_base": 29887.7, "taker_buy_quote": 1711.09897 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0566, "close": 0.0568, "volume": 134286.3, "close_time": 1772683199999, "quote_volume": 7633.99186, "trades": 49, "taker_buy_base": 29238.7, "taker_buy_quote": 1669.65669 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0569, "high": 0.0573, "low": 0.0567, "close": 0.0573, "volume": 234525.1, "close_time": 1772686799999, "quote_volume": 13389.48667, "trades": 63, "taker_buy_base": 152338.2, "taker_buy_quote": 8706.04332 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0575, "high": 0.0575, "low": 0.05656, "close": 0.05672, "volume": 97213.1, "close_time": 1772690399999, "quote_volume": 5518.518719, "trades": 48, "taker_buy_base": 19729.0, "taker_buy_quote": 1119.525874 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0566, "high": 0.0572, "low": 0.05658, "close": 0.05703, "volume": 428718.2, "close_time": 1772693999999, "quote_volume": 24433.227055, "trades": 145, "taker_buy_base": 267650.4, "taker_buy_quote": 15256.36061 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.05689, "high": 0.05774, "low": 0.05667, "close": 0.05724, "volume": 4243935.3, "close_time": 1772697599999, "quote_volume": 242609.721297, "trades": 855, "taker_buy_base": 1785058.8, "taker_buy_quote": 101929.128019 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0572, "high": 0.05722, "low": 0.05633, "close": 0.05651, "volume": 1181973.0, "close_time": 1772701199999, "quote_volume": 66861.432071, "trades": 308, "taker_buy_base": 315567.2, "taker_buy_quote": 17861.310165 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.05651, "high": 0.05719, "low": 0.05651, "close": 0.05713, "volume": 358621.3, "close_time": 1772704799999, "quote_volume": 20405.176448, "trades": 141, "taker_buy_base": 223359.0, "taker_buy_quote": 12705.811119 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.05711, "high": 0.05764, "low": 0.05696, "close": 0.05751, "volume": 325131.4, "close_time": 1772708399999, "quote_volume": 18649.030616, "trades": 139, "taker_buy_base": 223347.1, "taker_buy_quote": 12809.004886 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.05754, "high": 0.05793, "low": 0.0573, "close": 0.05787, "volume": 295930.0, "close_time": 1772711999999, "quote_volume": 17042.360259, "trades": 166, "taker_buy_base": 176832.3, "taker_buy_quote": 10186.927151 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.05789, "high": 0.05827, "low": 0.0577, "close": 0.0578, "volume": 587756.9, "close_time": 1772715599999, "quote_volume": 34105.830908, "trades": 406, "taker_buy_base": 381225.3, "taker_buy_quote": 22121.590668 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.05773, "high": 0.05773, "low": 0.05693, "close": 0.05741, "volume": 502374.9, "close_time": 1772719199999, "quote_volume": 28820.959339, "trades": 301, "taker_buy_base": 201918.7, "taker_buy_quote": 11579.607355 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.05747, "high": 0.05817, "low": 0.05736, "close": 0.0579, "volume": 351157.8, "close_time": 1772722799999, "quote_volume": 20280.432683, "trades": 371, "taker_buy_base": 218520.0, "taker_buy_quote": 12619.404984 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.05791, "high": 0.05793, "low": 0.05684, "close": 0.05698, "volume": 511944.4, "close_time": 1772726399999, "quote_volume": 29253.184775, "trades": 623, "taker_buy_base": 190847.7, "taker_buy_quote": 10906.483905 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.05694, "high": 0.05708, "low": 0.0565, "close": 0.0568, "volume": 747903.3, "close_time": 1772729999999, "quote_volume": 42426.150473, "trades": 733, "taker_buy_base": 401194.2, "taker_buy_quote": 22758.204159 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.05679, "high": 0.05712, "low": 0.05651, "close": 0.0567, "volume": 145427.9, "close_time": 1772733599999, "quote_volume": 8267.283525, "trades": 103, "taker_buy_base": 60642.1, "taker_buy_quote": 3448.411648 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.05666, "high": 0.05749, "low": 0.05666, "close": 0.05737, "volume": 46308.2, "close_time": 1772737199999, "quote_volume": 2651.238996, "trades": 41, "taker_buy_base": 10436.0, "taker_buy_quote": 597.724041 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.05749, "high": 0.05809, "low": 0.05749, "close": 0.05777, "volume": 86390.2, "close_time": 1772740799999, "quote_volume": 4993.029023, "trades": 46, "taker_buy_base": 11269.9, "taker_buy_quote": 651.917992 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.05789, "high": 0.05796, "low": 0.05759, "close": 0.05795, "volume": 33870.9, "close_time": 1772744399999, "quote_volume": 1955.852521, "trades": 30, "taker_buy_base": 26171.7, "taker_buy_quote": 1510.704832 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.05791, "high": 0.05848, "low": 0.05791, "close": 0.05843, "volume": 143850.6, "close_time": 1772747999999, "quote_volume": 8372.889395, "trades": 91, "taker_buy_base": 101353.9, "taker_buy_quote": 5893.891237 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0584, "high": 0.0587, "low": 0.05825, "close": 0.05861, "volume": 157061.0, "close_time": 1772751599999, "quote_volume": 9178.453075, "trades": 56, "taker_buy_base": 122442.1, "taker_buy_quote": 7153.227078 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.05869, "high": 0.05886, "low": 0.05803, "close": 0.05819, "volume": 987464.8, "close_time": 1772755199999, "quote_volume": 57524.057937, "trades": 247, "taker_buy_base": 370166.5, "taker_buy_quote": 21530.070239 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.05816, "high": 0.05826, "low": 0.05752, "close": 0.05752, "volume": 537857.0, "close_time": 1772758799999, "quote_volume": 31217.520036, "trades": 126, "taker_buy_base": 283864.7, "taker_buy_quote": 16495.120871 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.05751, "high": 0.05758, "low": 0.05718, "close": 0.05745, "volume": 151616.5, "close_time": 1772762399999, "quote_volume": 8708.466446, "trades": 69, "taker_buy_base": 55624.5, "taker_buy_quote": 3196.19892 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0574, "high": 0.05782, "low": 0.0574, "close": 0.05758, "volume": 179949.7, "close_time": 1772765999999, "quote_volume": 10383.055555, "trades": 58, "taker_buy_base": 23852.3, "taker_buy_quote": 1374.403533 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.05773, "high": 0.05776, "low": 0.05746, "close": 0.05774, "volume": 103229.2, "close_time": 1772769599999, "quote_volume": 5947.675834, "trades": 34, "taker_buy_base": 9279.3, "taker_buy_quote": 535.591346 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.05778, "high": 0.05778, "low": 0.05725, "close": 0.05753, "volume": 53832.4, "close_time": 1772773199999, "quote_volume": 3098.688997, "trades": 39, "taker_buy_base": 6076.0, "taker_buy_quote": 350.512981 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.05736, "high": 0.05746, "low": 0.05715, "close": 0.05744, "volume": 63754.1, "close_time": 1772776799999, "quote_volume": 3658.298082, "trades": 20, "taker_buy_base": 53173.6, "taker_buy_quote": 3052.000758 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.05742, "high": 0.05742, "low": 0.05718, "close": 0.05718, "volume": 46841.3, "close_time": 1772780399999, "quote_volume": 2684.590006, "trades": 27, "taker_buy_base": 3014.5, "taker_buy_quote": 172.76332 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0573, "high": 0.05733, "low": 0.05715, "close": 0.05717, "volume": 75408.0, "close_time": 1772783999999, "quote_volume": 4319.145768, "trades": 30, "taker_buy_base": 67390.1, "taker_buy_quote": 3860.340926 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.05714, "high": 0.05714, "low": 0.05648, "close": 0.05657, "volume": 233458.3, "close_time": 1772787599999, "quote_volume": 13250.904517, "trades": 69, "taker_buy_base": 136473.0, "taker_buy_quote": 7739.581318 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.05664, "high": 0.05664, "low": 0.05613, "close": 0.05643, "volume": 131983.9, "close_time": 1772791199999, "quote_volume": 7439.899324, "trades": 46, "taker_buy_base": 37136.1, "taker_buy_quote": 2094.797307 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.05636, "high": 0.05668, "low": 0.05636, "close": 0.05655, "volume": 148172.0, "close_time": 1772794799999, "quote_volume": 8370.480047, "trades": 42, "taker_buy_base": 7389.2, "taker_buy_quote": 417.680829 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.05648, "high": 0.05658, "low": 0.05615, "close": 0.05616, "volume": 140078.5, "close_time": 1772798399999, "quote_volume": 7906.81781, "trades": 37, "taker_buy_base": 124479.0, "taker_buy_quote": 7028.618796 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.05615, "high": 0.05648, "low": 0.05594, "close": 0.05639, "volume": 205068.3, "close_time": 1772801999999, "quote_volume": 11503.825022, "trades": 62, "taker_buy_base": 94646.7, "taker_buy_quote": 5311.75576 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.05639, "high": 0.05665, "low": 0.05575, "close": 0.05578, "volume": 242929.6, "close_time": 1772805599999, "quote_volume": 13670.750819, "trades": 98, "taker_buy_base": 112947.9, "taker_buy_quote": 6369.692899 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.05567, "high": 0.0559, "low": 0.0547, "close": 0.0547, "volume": 298348.3, "close_time": 1772809199999, "quote_volume": 16474.852248, "trades": 103, "taker_buy_base": 149000.1, "taker_buy_quote": 8220.135441 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.05493, "high": 0.05522, "low": 0.05479, "close": 0.05495, "volume": 208101.9, "close_time": 1772812799999, "quote_volume": 11431.425801, "trades": 65, "taker_buy_base": 151574.8, "taker_buy_quote": 8330.429186 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.05516, "high": 0.05516, "low": 0.05468, "close": 0.05471, "volume": 60070.8, "close_time": 1772816399999, "quote_volume": 3299.646926, "trades": 115, "taker_buy_base": 25372.4, "taker_buy_quote": 1395.499677 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.05481, "high": 0.05489, "low": 0.05438, "close": 0.05468, "volume": 69835.3, "close_time": 1772819999999, "quote_volume": 3814.75418, "trades": 126, "taker_buy_base": 35849.9, "taker_buy_quote": 1958.656594 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.05474, "high": 0.05522, "low": 0.05472, "close": 0.05503, "volume": 71123.9, "close_time": 1772823599999, "quote_volume": 3915.522897, "trades": 91, "taker_buy_base": 42333.1, "taker_buy_quote": 2330.041673 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.05509, "high": 0.05538, "low": 0.05493, "close": 0.05518, "volume": 342714.0, "close_time": 1772827199999, "quote_volume": 18904.413624, "trades": 160, "taker_buy_base": 294422.1, "taker_buy_quote": 16237.039615 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.05518, "high": 0.05536, "low": 0.05458, "close": 0.05482, "volume": 668125.3, "close_time": 1772830799999, "quote_volume": 36918.619493, "trades": 144, "taker_buy_base": 264060.9, "taker_buy_quote": 14589.641068 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.05488, "high": 0.05514, "low": 0.05486, "close": 0.05514, "volume": 60316.5, "close_time": 1772834399999, "quote_volume": 3316.020352, "trades": 28, "taker_buy_base": 31651.9, "taker_buy_quote": 1741.364297 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.05518, "high": 0.05561, "low": 0.05518, "close": 0.05546, "volume": 151012.7, "close_time": 1772837999999, "quote_volume": 8369.471159, "trades": 32, "taker_buy_base": 133321.8, "taker_buy_quote": 7389.11364 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.05553, "high": 0.05557, "low": 0.05537, "close": 0.05537, "volume": 84133.7, "close_time": 1772841599999, "quote_volume": 4673.153755, "trades": 16, "taker_buy_base": 30472.2, "taker_buy_quote": 1692.760744 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.05525, "high": 0.05606, "low": 0.05518, "close": 0.05606, "volume": 666144.5, "close_time": 1772845199999, "quote_volume": 36869.142561, "trades": 97, "taker_buy_base": 394597.5, "taker_buy_quote": 21852.809231 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.05594, "high": 0.06219, "low": 0.05593, "close": 0.05995, "volume": 11990954.6, "close_time": 1772848799999, "quote_volume": 720734.167523, "trades": 5523, "taker_buy_base": 5344630.6, "taker_buy_quote": 320133.023166 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.05986, "high": 0.05986, "low": 0.0578, "close": 0.05815, "volume": 2299330.9, "close_time": 1772852399999, "quote_volume": 134750.383288, "trades": 900, "taker_buy_base": 1291622.3, "taker_buy_quote": 75828.271725 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.05811, "high": 0.05811, "low": 0.05685, "close": 0.05693, "volume": 1186116.5, "close_time": 1772855999999, "quote_volume": 67988.951088, "trades": 323, "taker_buy_base": 650558.8, "taker_buy_quote": 37316.525552 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.05683, "high": 0.05698, "low": 0.0559, "close": 0.05594, "volume": 947258.0, "close_time": 1772859599999, "quote_volume": 53422.296133, "trades": 301, "taker_buy_base": 474968.2, "taker_buy_quote": 26803.715932 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.05595, "high": 0.05617, "low": 0.05541, "close": 0.05565, "volume": 649380.2, "close_time": 1772863199999, "quote_volume": 36246.910459, "trades": 148, "taker_buy_base": 244899.5, "taker_buy_quote": 13679.860342 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.05565, "high": 0.0558, "low": 0.0554, "close": 0.05548, "volume": 1382639.8, "close_time": 1772866799999, "quote_volume": 76954.260045, "trades": 475, "taker_buy_base": 736117.9, "taker_buy_quote": 40975.703692 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.05548, "high": 0.05653, "low": 0.05532, "close": 0.05645, "volume": 2035294.1, "close_time": 1772870399999, "quote_volume": 113368.061963, "trades": 530, "taker_buy_base": 1095201.8, "taker_buy_quote": 60974.283516 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.05641, "high": 0.05703, "low": 0.05622, "close": 0.05627, "volume": 1202972.5, "close_time": 1772873999999, "quote_volume": 67937.084029, "trades": 473, "taker_buy_base": 611468.4, "taker_buy_quote": 34533.442953 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.05627, "high": 0.05651, "low": 0.05619, "close": 0.05642, "volume": 1016652.6, "close_time": 1772877599999, "quote_volume": 57308.96775, "trades": 277, "taker_buy_base": 460782.4, "taker_buy_quote": 25974.589437 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.05636, "high": 0.05669, "low": 0.05631, "close": 0.05666, "volume": 510908.7, "close_time": 1772881199999, "quote_volume": 28885.253676, "trades": 146, "taker_buy_base": 279476.5, "taker_buy_quote": 15791.202076 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.05665, "high": 0.05698, "low": 0.05665, "close": 0.05671, "volume": 352047.2, "close_time": 1772884799999, "quote_volume": 19998.130968, "trades": 105, "taker_buy_base": 177036.6, "taker_buy_quote": 10057.057717 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.05669, "high": 0.05683, "low": 0.05637, "close": 0.05641, "volume": 506500.4, "close_time": 1772888399999, "quote_volume": 28633.771296, "trades": 195, "taker_buy_base": 263140.1, "taker_buy_quote": 14871.402534 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.05645, "high": 0.05651, "low": 0.0562, "close": 0.05635, "volume": 243597.8, "close_time": 1772891999999, "quote_volume": 13724.447721, "trades": 88, "taker_buy_base": 122270.0, "taker_buy_quote": 6890.628291 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.05624, "high": 0.05624, "low": 0.0558, "close": 0.05618, "volume": 253320.0, "close_time": 1772895599999, "quote_volume": 14189.948906, "trades": 97, "taker_buy_base": 80144.1, "taker_buy_quote": 4494.471426 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.05614, "high": 0.05644, "low": 0.05608, "close": 0.05628, "volume": 402666.7, "close_time": 1772899199999, "quote_volume": 22640.242278, "trades": 212, "taker_buy_base": 271101.1, "taker_buy_quote": 15240.150941 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.05628, "high": 0.05633, "low": 0.05613, "close": 0.05632, "volume": 136003.5, "close_time": 1772902799999, "quote_volume": 7654.290803, "trades": 53, "taker_buy_base": 14543.5, "taker_buy_quote": 818.093047 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0563, "high": 0.05662, "low": 0.05623, "close": 0.05623, "volume": 681482.5, "close_time": 1772906399999, "quote_volume": 38483.555295, "trades": 267, "taker_buy_base": 402004.9, "taker_buy_quote": 22712.172603 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.05623, "high": 0.05624, "low": 0.05601, "close": 0.05624, "volume": 240366.8, "close_time": 1772909999999, "quote_volume": 13482.706773, "trades": 82, "taker_buy_base": 47901.7, "taker_buy_quote": 2684.82425 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.05621, "high": 0.05644, "low": 0.05589, "close": 0.05608, "volume": 185307.1, "close_time": 1772913599999, "quote_volume": 10409.386359, "trades": 76, "taker_buy_base": 122297.0, "taker_buy_quote": 6865.855525 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.05609, "high": 0.05622, "low": 0.05574, "close": 0.05592, "volume": 167780.2, "close_time": 1772917199999, "quote_volume": 9395.971266, "trades": 97, "taker_buy_base": 112432.0, "taker_buy_quote": 6298.310216 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.05597, "high": 0.0562, "low": 0.0559, "close": 0.05608, "volume": 161802.1, "close_time": 1772920799999, "quote_volume": 9074.774282, "trades": 109, "taker_buy_base": 110936.5, "taker_buy_quote": 6224.022498 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.05608, "high": 0.0561, "low": 0.05575, "close": 0.0558, "volume": 365085.6, "close_time": 1772924399999, "quote_volume": 20397.788622, "trades": 112, "taker_buy_base": 234308.6, "taker_buy_quote": 13082.578998 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.05583, "high": 0.05657, "low": 0.05576, "close": 0.0565, "volume": 265848.7, "close_time": 1772927999999, "quote_volume": 14943.345526, "trades": 161, "taker_buy_base": 203695.7, "taker_buy_quote": 11451.743314 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0565, "high": 0.06513, "low": 0.05646, "close": 0.0629, "volume": 29763076.6, "close_time": 1772931599999, "quote_volume": 1841763.016493, "trades": 14443, "taker_buy_base": 14548504.2, "taker_buy_quote": 899603.122999 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.06287, "high": 0.06399, "low": 0.0598, "close": 0.05999, "volume": 6139955.2, "close_time": 1772935199999, "quote_volume": 382209.221205, "trades": 2255, "taker_buy_base": 2917703.1, "taker_buy_quote": 181797.099576 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.06003, "high": 0.0606, "low": 0.05925, "close": 0.0601, "volume": 1957698.8, "close_time": 1772938799999, "quote_volume": 117520.65643, "trades": 806, "taker_buy_base": 1128248.1, "taker_buy_quote": 67727.012294 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.06013, "high": 0.06039, "low": 0.05917, "close": 0.05938, "volume": 1078419.0, "close_time": 1772942399999, "quote_volume": 64452.796836, "trades": 472, "taker_buy_base": 497813.0, "taker_buy_quote": 29759.1652 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.05935, "high": 0.06017, "low": 0.05918, "close": 0.05962, "volume": 882001.6, "close_time": 1772945999999, "quote_volume": 52674.002468, "trades": 332, "taker_buy_base": 445829.4, "taker_buy_quote": 26620.082848 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.05963, "high": 0.05995, "low": 0.05945, "close": 0.05953, "volume": 1174033.1, "close_time": 1772949599999, "quote_volume": 70061.29656, "trades": 323, "taker_buy_base": 565052.3, "taker_buy_quote": 33732.50258 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.05944, "high": 0.0605, "low": 0.05917, "close": 0.06039, "volume": 1223949.2, "close_time": 1772953199999, "quote_volume": 73199.511189, "trades": 479, "taker_buy_base": 739222.0, "taker_buy_quote": 44275.194368 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.06033, "high": 0.06294, "low": 0.06, "close": 0.06064, "volume": 4173736.1, "close_time": 1772956799999, "quote_volume": 258040.126216, "trades": 2133, "taker_buy_base": 1963606.8, "taker_buy_quote": 121385.281172 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.06055, "high": 0.06131, "low": 0.05921, "close": 0.05979, "volume": 1376150.9, "close_time": 1772960399999, "quote_volume": 82982.808255, "trades": 670, "taker_buy_base": 762368.8, "taker_buy_quote": 46015.087004 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.05976, "high": 0.06019, "low": 0.05964, "close": 0.05988, "volume": 479364.1, "close_time": 1772963999999, "quote_volume": 28692.705007, "trades": 242, "taker_buy_base": 249650.2, "taker_buy_quote": 14939.621693 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.05993, "high": 0.06051, "low": 0.05955, "close": 0.05962, "volume": 799990.1, "close_time": 1772967599999, "quote_volume": 48030.922696, "trades": 478, "taker_buy_base": 509545.6, "taker_buy_quote": 30585.639843 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.05962, "high": 0.05968, "low": 0.0591, "close": 0.05959, "volume": 675125.5, "close_time": 1772971199999, "quote_volume": 40126.878309, "trades": 332, "taker_buy_base": 285972.5, "taker_buy_quote": 17009.002035 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.05958, "high": 0.06092, "low": 0.05954, "close": 0.0607, "volume": 1732478.6, "close_time": 1772974799999, "quote_volume": 104514.249552, "trades": 915, "taker_buy_base": 885489.5, "taker_buy_quote": 53440.320316 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.06085, "high": 0.06221, "low": 0.06058, "close": 0.06117, "volume": 2743417.5, "close_time": 1772978399999, "quote_volume": 168282.72601, "trades": 1654, "taker_buy_base": 1278174.8, "taker_buy_quote": 78388.683713 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.06114, "high": 0.0614, "low": 0.0601, "close": 0.06042, "volume": 1315570.4, "close_time": 1772981999999, "quote_volume": 79840.828418, "trades": 576, "taker_buy_base": 612703.6, "taker_buy_quote": 37218.179658 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.06042, "high": 0.06071, "low": 0.06022, "close": 0.06039, "volume": 823413.7, "close_time": 1772985599999, "quote_volume": 49796.655388, "trades": 410, "taker_buy_base": 513654.7, "taker_buy_quote": 31072.953084 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.06031, "high": 0.06059, "low": 0.06004, "close": 0.0601, "volume": 696540.6, "close_time": 1772989199999, "quote_volume": 41973.652517, "trades": 395, "taker_buy_base": 384597.7, "taker_buy_quote": 23183.910999 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.06011, "high": 0.06047, "low": 0.06011, "close": 0.0603, "volume": 362898.6, "close_time": 1772992799999, "quote_volume": 21895.08418, "trades": 240, "taker_buy_base": 208559.0, "taker_buy_quote": 12584.503238 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.06038, "high": 0.06066, "low": 0.06013, "close": 0.06028, "volume": 328749.9, "close_time": 1772996399999, "quote_volume": 19836.117169, "trades": 147, "taker_buy_base": 142475.7, "taker_buy_quote": 8588.115762 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.06033, "high": 0.06103, "low": 0.06033, "close": 0.06082, "volume": 251373.1, "close_time": 1772999999999, "quote_volume": 15271.423845, "trades": 137, "taker_buy_base": 107088.7, "taker_buy_quote": 6503.804974 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.06074, "high": 0.06187, "low": 0.06052, "close": 0.0618, "volume": 410892.9, "close_time": 1773003599999, "quote_volume": 25131.702405, "trades": 282, "taker_buy_base": 204582.2, "taker_buy_quote": 12522.286218 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.06175, "high": 0.06175, "low": 0.06056, "close": 0.06101, "volume": 356188.0, "close_time": 1773007199999, "quote_volume": 21730.334359, "trades": 232, "taker_buy_base": 177011.2, "taker_buy_quote": 10791.698927 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.061, "high": 0.06112, "low": 0.05984, "close": 0.06102, "volume": 803346.4, "close_time": 1773010799999, "quote_volume": 48512.975843, "trades": 407, "taker_buy_base": 503119.6, "taker_buy_quote": 30377.594568 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.06111, "high": 0.0627, "low": 0.06093, "close": 0.06144, "volume": 4439842.5, "close_time": 1773014399999, "quote_volume": 275281.27875, "trades": 1507, "taker_buy_base": 2079477.9, "taker_buy_quote": 129053.111272 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.06127, "high": 0.0615, "low": 0.05869, "close": 0.05896, "volume": 2731211.7, "close_time": 1773017999999, "quote_volume": 163738.655951, "trades": 1159, "taker_buy_base": 984336.0, "taker_buy_quote": 59269.376132 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.05909, "high": 0.05932, "low": 0.05833, "close": 0.05872, "volume": 1341685.3, "close_time": 1773021599999, "quote_volume": 78773.877243, "trades": 531, "taker_buy_base": 674081.5, "taker_buy_quote": 39594.550434 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.05881, "high": 0.05923, "low": 0.05844, "close": 0.05899, "volume": 701265.3, "close_time": 1773025199999, "quote_volume": 41288.201264, "trades": 509, "taker_buy_base": 426050.6, "taker_buy_quote": 25090.813527 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.05903, "high": 0.05945, "low": 0.05871, "close": 0.05883, "volume": 524873.0, "close_time": 1773028799999, "quote_volume": 31003.430106, "trades": 325, "taker_buy_base": 245681.4, "taker_buy_quote": 14515.060862 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0588, "high": 0.05953, "low": 0.05874, "close": 0.05916, "volume": 1220675.2, "close_time": 1773032399999, "quote_volume": 72269.962892, "trades": 556, "taker_buy_base": 663115.5, "taker_buy_quote": 39282.904259 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.05911, "high": 0.05952, "low": 0.0588, "close": 0.05945, "volume": 219944.1, "close_time": 1773035999999, "quote_volume": 13012.260608, "trades": 161, "taker_buy_base": 101925.0, "taker_buy_quote": 6033.747997 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.05937, "high": 0.05964, "low": 0.05916, "close": 0.05925, "volume": 1016861.2, "close_time": 1773039599999, "quote_volume": 60353.08017, "trades": 698, "taker_buy_base": 577346.6, "taker_buy_quote": 34273.660547 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.05924, "high": 0.05926, "low": 0.05851, "close": 0.0591, "volume": 545987.5, "close_time": 1773043199999, "quote_volume": 32229.970236, "trades": 341, "taker_buy_base": 268393.6, "taker_buy_quote": 15869.102362 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05905, "high": 0.05947, "low": 0.05894, "close": 0.05913, "volume": 375938.2, "close_time": 1773046799999, "quote_volume": 22231.398692, "trades": 346, "taker_buy_base": 231552.6, "taker_buy_quote": 13694.98488 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.05918, "high": 0.0594, "low": 0.0586, "close": 0.05896, "volume": 414060.7, "close_time": 1773050399999, "quote_volume": 24456.445429, "trades": 291, "taker_buy_base": 230968.9, "taker_buy_quote": 13660.234088 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.05898, "high": 0.05918, "low": 0.05874, "close": 0.05881, "volume": 334084.7, "close_time": 1773053999999, "quote_volume": 19705.212288, "trades": 163, "taker_buy_base": 148423.3, "taker_buy_quote": 8758.803366 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0588, "high": 0.05901, "low": 0.05861, "close": 0.059, "volume": 747419.1, "close_time": 1773057599999, "quote_volume": 43925.59228, "trades": 264, "taker_buy_base": 466538.6, "taker_buy_quote": 27420.515057 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05892, "high": 0.05943, "low": 0.05889, "close": 0.05892, "volume": 392726.0, "close_time": 1773061199999, "quote_volume": 23234.453027, "trades": 173, "taker_buy_base": 180720.0, "taker_buy_quote": 10688.597622 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.05901, "high": 0.0603, "low": 0.05898, "close": 0.06004, "volume": 2417049.5, "close_time": 1773064799999, "quote_volume": 144044.620121, "trades": 560, "taker_buy_base": 1229066.4, "taker_buy_quote": 73140.68338 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.05997, "high": 0.06046, "low": 0.05973, "close": 0.05986, "volume": 1705328.6, "close_time": 1773068399999, "quote_volume": 102499.299934, "trades": 515, "taker_buy_base": 804281.1, "taker_buy_quote": 48327.034798 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.05991, "high": 0.06014, "low": 0.05943, "close": 0.05966, "volume": 560529.4, "close_time": 1773071999999, "quote_volume": 33493.23431, "trades": 260, "taker_buy_base": 353725.1, "taker_buy_quote": 21127.228058 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.05956, "high": 0.05997, "low": 0.05955, "close": 0.05966, "volume": 344106.2, "close_time": 1773075599999, "quote_volume": 20567.540175, "trades": 170, "taker_buy_base": 144572.4, "taker_buy_quote": 8640.020475 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0597, "high": 0.05978, "low": 0.05943, "close": 0.05965, "volume": 796571.4, "close_time": 1773079199999, "quote_volume": 47460.792564, "trades": 370, "taker_buy_base": 656675.9, "taker_buy_quote": 39124.234971 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.05947, "high": 0.05988, "low": 0.0594, "close": 0.0597, "volume": 517509.0, "close_time": 1773082799999, "quote_volume": 30867.441649, "trades": 189, "taker_buy_base": 158264.6, "taker_buy_quote": 9449.298218 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.05969, "high": 0.06043, "low": 0.05963, "close": 0.05977, "volume": 478662.6, "close_time": 1773086399999, "quote_volume": 28669.200199, "trades": 178, "taker_buy_base": 239007.5, "taker_buy_quote": 14328.062387 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05997, "high": 0.05998, "low": 0.05954, "close": 0.05973, "volume": 158851.1, "close_time": 1773089999999, "quote_volume": 9488.596865, "trades": 84, "taker_buy_base": 109536.4, "taker_buy_quote": 6542.35246 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.05967, "high": 0.06003, "low": 0.05967, "close": 0.05978, "volume": 339318.2, "close_time": 1773093599999, "quote_volume": 20316.112813, "trades": 151, "taker_buy_base": 220717.2, "taker_buy_quote": 13212.150919 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.05978, "high": 0.06129, "low": 0.05978, "close": 0.06105, "volume": 379069.4, "close_time": 1773097199999, "quote_volume": 22934.028031, "trades": 237, "taker_buy_base": 189529.0, "taker_buy_quote": 11474.579081 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.06097, "high": 0.06104, "low": 0.06025, "close": 0.0609, "volume": 1191586.0, "close_time": 1773100799999, "quote_volume": 72266.099666, "trades": 278, "taker_buy_base": 417291.0, "taker_buy_quote": 25296.865316 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.06087, "high": 0.06095, "low": 0.0595, "close": 0.05974, "volume": 2244190.0, "close_time": 1773104399999, "quote_volume": 134606.993265, "trades": 648, "taker_buy_base": 952649.0, "taker_buy_quote": 57177.582545 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.05984, "high": 0.06027, "low": 0.05951, "close": 0.05981, "volume": 324941.9, "close_time": 1773107999999, "quote_volume": 19455.906999, "trades": 185, "taker_buy_base": 185031.4, "taker_buy_quote": 11085.862477 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.05977, "high": 0.06002, "low": 0.05927, "close": 0.05973, "volume": 276575.3, "close_time": 1773111599999, "quote_volume": 16477.877201, "trades": 158, "taker_buy_base": 167595.5, "taker_buy_quote": 9977.608444 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.05973, "high": 0.05973, "low": 0.05892, "close": 0.05892, "volume": 519252.7, "close_time": 1773115199999, "quote_volume": 30735.23942, "trades": 167, "taker_buy_base": 167724.7, "taker_buy_quote": 9926.003668 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.05893, "high": 0.05931, "low": 0.05877, "close": 0.05918, "volume": 584132.6, "close_time": 1773118799999, "quote_volume": 34461.775125, "trades": 271, "taker_buy_base": 327097.6, "taker_buy_quote": 19299.793755 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.05927, "high": 0.05979, "low": 0.05899, "close": 0.05929, "volume": 2796585.9, "close_time": 1773122399999, "quote_volume": 166134.639274, "trades": 557, "taker_buy_base": 1238572.7, "taker_buy_quote": 73468.702226 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.05922, "high": 0.05941, "low": 0.05891, "close": 0.0593, "volume": 280634.8, "close_time": 1773125999999, "quote_volume": 16615.399783, "trades": 129, "taker_buy_base": 221387.3, "taker_buy_quote": 13109.199778 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.05916, "high": 0.05953, "low": 0.05916, "close": 0.05932, "volume": 275480.0, "close_time": 1773129599999, "quote_volume": 16362.214912, "trades": 101, "taker_buy_base": 149846.0, "taker_buy_quote": 8895.723342 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.05933, "high": 0.05966, "low": 0.05931, "close": 0.05936, "volume": 553980.7, "close_time": 1773133199999, "quote_volume": 32941.204059, "trades": 248, "taker_buy_base": 212782.6, "taker_buy_quote": 12652.766463 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.05938, "high": 0.05967, "low": 0.05936, "close": 0.05947, "volume": 347758.4, "close_time": 1773136799999, "quote_volume": 20682.313697, "trades": 159, "taker_buy_base": 193035.2, "taker_buy_quote": 11479.740151 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.05948, "high": 0.05954, "low": 0.05928, "close": 0.05945, "volume": 219215.1, "close_time": 1773140399999, "quote_volume": 13032.165913, "trades": 116, "taker_buy_base": 138864.2, "taker_buy_quote": 8256.010497 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.05939, "high": 0.05978, "low": 0.05927, "close": 0.05961, "volume": 130711.6, "close_time": 1773143999999, "quote_volume": 7774.165512, "trades": 71, "taker_buy_base": 64856.2, "taker_buy_quote": 3859.70453 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.05961, "high": 0.05999, "low": 0.05944, "close": 0.05988, "volume": 317568.2, "close_time": 1773147599999, "quote_volume": 18975.999116, "trades": 182, "taker_buy_base": 187350.5, "taker_buy_quote": 11192.635849 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.05991, "high": 0.06062, "low": 0.05918, "close": 0.05941, "volume": 647606.6, "close_time": 1773151199999, "quote_volume": 38836.615873, "trades": 367, "taker_buy_base": 296748.1, "taker_buy_quote": 17777.564869 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.05943, "high": 0.06008, "low": 0.05885, "close": 0.05998, "volume": 939984.4, "close_time": 1773154799999, "quote_volume": 55639.952872, "trades": 351, "taker_buy_base": 562080.3, "taker_buy_quote": 33282.721409 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.06005, "high": 0.06021, "low": 0.05941, "close": 0.05967, "volume": 994091.1, "close_time": 1773158399999, "quote_volume": 59530.658861, "trades": 257, "taker_buy_base": 401922.2, "taker_buy_quote": 24066.278269 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.05968, "high": 0.06005, "low": 0.05945, "close": 0.0596, "volume": 424182.3, "close_time": 1773161999999, "quote_volume": 25319.008057, "trades": 174, "taker_buy_base": 258345.5, "taker_buy_quote": 15423.741012 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.05962, "high": 0.05976, "low": 0.05921, "close": 0.05951, "volume": 374389.4, "close_time": 1773165599999, "quote_volume": 22234.186425, "trades": 192, "taker_buy_base": 125412.2, "taker_buy_quote": 7454.041369 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.05945, "high": 0.0595, "low": 0.05896, "close": 0.05917, "volume": 283860.4, "close_time": 1773169199999, "quote_volume": 16811.195227, "trades": 188, "taker_buy_base": 151432.0, "taker_buy_quote": 8964.947772 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.05923, "high": 0.05924, "low": 0.05889, "close": 0.05908, "volume": 179234.6, "close_time": 1773172799999, "quote_volume": 10581.982934, "trades": 161, "taker_buy_base": 69936.9, "taker_buy_quote": 4131.862422 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05908, "high": 0.05957, "low": 0.05907, "close": 0.05947, "volume": 228562.8, "close_time": 1773176399999, "quote_volume": 13567.707725, "trades": 112, "taker_buy_base": 118041.5, "taker_buy_quote": 7004.118968 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.05946, "high": 0.05954, "low": 0.05898, "close": 0.05919, "volume": 190079.9, "close_time": 1773179999999, "quote_volume": 11248.745291, "trades": 82, "taker_buy_base": 133786.2, "taker_buy_quote": 7914.013092 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.05932, "high": 0.05956, "low": 0.05921, "close": 0.05952, "volume": 255368.7, "close_time": 1773183599999, "quote_volume": 15154.035011, "trades": 65, "taker_buy_base": 116609.9, "taker_buy_quote": 6922.040895 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0596, "high": 0.05967, "low": 0.0594, "close": 0.0595, "volume": 97288.1, "close_time": 1773187199999, "quote_volume": 5791.986039, "trades": 101, "taker_buy_base": 37334.1, "taker_buy_quote": 2222.65773 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05943, "high": 0.05952, "low": 0.05822, "close": 0.05843, "volume": 826925.8, "close_time": 1773190799999, "quote_volume": 48886.153628, "trades": 296, "taker_buy_base": 488499.7, "taker_buy_quote": 28905.639071 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.05846, "high": 0.05846, "low": 0.05809, "close": 0.05815, "volume": 132350.5, "close_time": 1773194399999, "quote_volume": 7705.339378, "trades": 74, "taker_buy_base": 20643.8, "taker_buy_quote": 1202.084178 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.05819, "high": 0.05822, "low": 0.05777, "close": 0.05787, "volume": 418361.4, "close_time": 1773197999999, "quote_volume": 24265.001906, "trades": 185, "taker_buy_base": 153470.5, "taker_buy_quote": 8909.471019 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.05795, "high": 0.05795, "low": 0.0576, "close": 0.05762, "volume": 184845.7, "close_time": 1773201599999, "quote_volume": 10668.475916, "trades": 93, "taker_buy_base": 88199.7, "taker_buy_quote": 5088.14913 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05762, "high": 0.05792, "low": 0.05742, "close": 0.0576, "volume": 283553.1, "close_time": 1773205199999, "quote_volume": 16349.422864, "trades": 150, "taker_buy_base": 171981.0, "taker_buy_quote": 9923.041363 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.05764, "high": 0.0577, "low": 0.0573, "close": 0.05759, "volume": 330044.4, "close_time": 1773208799999, "quote_volume": 18990.103731, "trades": 244, "taker_buy_base": 255571.9, "taker_buy_quote": 14710.528656 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.05758, "high": 0.05786, "low": 0.05753, "close": 0.05766, "volume": 86834.8, "close_time": 1773212399999, "quote_volume": 5007.253715, "trades": 76, "taker_buy_base": 39050.7, "taker_buy_quote": 2252.769253 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0577, "high": 0.0577, "low": 0.05728, "close": 0.05758, "volume": 225442.6, "close_time": 1773215999999, "quote_volume": 12961.421948, "trades": 171, "taker_buy_base": 96454.1, "taker_buy_quote": 5547.372484 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05756, "high": 0.05775, "low": 0.05725, "close": 0.05739, "volume": 316850.8, "close_time": 1773219599999, "quote_volume": 18225.606799, "trades": 221, "taker_buy_base": 109770.8, "taker_buy_quote": 6314.966597 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.05735, "high": 0.05737, "low": 0.05699, "close": 0.057, "volume": 205053.7, "close_time": 1773223199999, "quote_volume": 11720.150322, "trades": 94, "taker_buy_base": 110864.1, "taker_buy_quote": 6339.273223 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.05709, "high": 0.0572, "low": 0.05702, "close": 0.05716, "volume": 77552.6, "close_time": 1773226799999, "quote_volume": 4428.296873, "trades": 57, "taker_buy_base": 49334.4, "taker_buy_quote": 2818.113995 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.05713, "high": 0.0573, "low": 0.05701, "close": 0.05726, "volume": 186513.1, "close_time": 1773230399999, "quote_volume": 10660.506496, "trades": 125, "taker_buy_base": 127877.3, "taker_buy_quote": 7311.584107 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05729, "high": 0.05782, "low": 0.0572, "close": 0.05737, "volume": 172494.4, "close_time": 1773233999999, "quote_volume": 9919.40292, "trades": 105, "taker_buy_base": 89618.8, "taker_buy_quote": 5158.212864 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.05742, "high": 0.05832, "low": 0.05735, "close": 0.05797, "volume": 224742.4, "close_time": 1773237599999, "quote_volume": 12987.70733, "trades": 156, "taker_buy_base": 119266.5, "taker_buy_quote": 6885.595501 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.05798, "high": 0.05844, "low": 0.05791, "close": 0.05832, "volume": 402836.4, "close_time": 1773241199999, "quote_volume": 23415.118101, "trades": 216, "taker_buy_base": 320755.9, "taker_buy_quote": 18644.403698 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.05824, "high": 0.05842, "low": 0.05789, "close": 0.05821, "volume": 789221.1, "close_time": 1773244799999, "quote_volume": 45889.54544, "trades": 306, "taker_buy_base": 237006.5, "taker_buy_quote": 13782.212258 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05829, "high": 0.05858, "low": 0.05821, "close": 0.05831, "volume": 303192.7, "close_time": 1773248399999, "quote_volume": 17702.07375, "trades": 149, "taker_buy_base": 130593.7, "taker_buy_quote": 7623.64155 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.05836, "high": 0.05869, "low": 0.05807, "close": 0.05821, "volume": 238472.1, "close_time": 1773251999999, "quote_volume": 13916.88333, "trades": 189, "taker_buy_base": 63136.6, "taker_buy_quote": 3685.982554 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.05834, "high": 0.05858, "low": 0.05822, "close": 0.05852, "volume": 118599.3, "close_time": 1773255599999, "quote_volume": 6914.477093, "trades": 79, "taker_buy_base": 58972.9, "taker_buy_quote": 3438.551425 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0585, "high": 0.05876, "low": 0.05846, "close": 0.05862, "volume": 149014.2, "close_time": 1773259199999, "quote_volume": 8730.692292, "trades": 59, "taker_buy_base": 92923.6, "taker_buy_quote": 5442.696497 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.05859, "high": 0.05866, "low": 0.05838, "close": 0.05864, "volume": 136455.9, "close_time": 1773262799999, "quote_volume": 7984.795493, "trades": 53, "taker_buy_base": 74353.9, "taker_buy_quote": 4352.134786 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.05864, "high": 0.05885, "low": 0.05862, "close": 0.05877, "volume": 94883.6, "close_time": 1773266399999, "quote_volume": 5569.819023, "trades": 90, "taker_buy_base": 69667.1, "taker_buy_quote": 4089.363397 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.05881, "high": 0.05892, "low": 0.05865, "close": 0.05873, "volume": 91484.8, "close_time": 1773269999999, "quote_volume": 5383.732498, "trades": 38, "taker_buy_base": 43615.0, "taker_buy_quote": 2566.064668 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.05878, "high": 0.05882, "low": 0.05836, "close": 0.05837, "volume": 157863.1, "close_time": 1773273599999, "quote_volume": 9248.879189, "trades": 124, "taker_buy_base": 46103.2, "taker_buy_quote": 2702.054006 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.05834, "high": 0.06283, "low": 0.05793, "close": 0.06135, "volume": 8613495.7, "close_time": 1773277199999, "quote_volume": 526602.140394, "trades": 7193, "taker_buy_base": 4441388.3, "taker_buy_quote": 271083.909061 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.06148, "high": 0.06285, "low": 0.05964, "close": 0.0597, "volume": 2808619.3, "close_time": 1773280799999, "quote_volume": 172116.458999, "trades": 2219, "taker_buy_base": 1236854.6, "taker_buy_quote": 76136.740196 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.05982, "high": 0.06, "low": 0.05907, "close": 0.05928, "volume": 1002498.1, "close_time": 1773284399999, "quote_volume": 59620.360159, "trades": 424, "taker_buy_base": 557579.9, "taker_buy_quote": 33172.520603 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.05924, "high": 0.05954, "low": 0.05892, "close": 0.05901, "volume": 526163.4, "close_time": 1773287999999, "quote_volume": 31159.823006, "trades": 257, "taker_buy_base": 271381.9, "taker_buy_quote": 16085.381457 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.05907, "high": 0.05946, "low": 0.05907, "close": 0.05933, "volume": 979874.7, "close_time": 1773291599999, "quote_volume": 58084.762188, "trades": 710, "taker_buy_base": 731096.0, "taker_buy_quote": 43345.355329 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.05932, "high": 0.05957, "low": 0.05919, "close": 0.05957, "volume": 380139.0, "close_time": 1773295199999, "quote_volume": 22569.869924, "trades": 220, "taker_buy_base": 236759.2, "taker_buy_quote": 14063.637011 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.05951, "high": 0.0603, "low": 0.05928, "close": 0.06009, "volume": 1526498.7, "close_time": 1773298799999, "quote_volume": 90984.821786, "trades": 758, "taker_buy_base": 741350.2, "taker_buy_quote": 44211.448259 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.06, "high": 0.06036, "low": 0.05951, "close": 0.06013, "volume": 1842452.1, "close_time": 1773302399999, "quote_volume": 110336.792404, "trades": 890, "taker_buy_base": 1086764.2, "taker_buy_quote": 65115.105073 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.06008, "high": 0.06116, "low": 0.06004, "close": 0.06106, "volume": 637937.8, "close_time": 1773305999999, "quote_volume": 38562.723028, "trades": 443, "taker_buy_base": 439168.7, "taker_buy_quote": 26551.050484 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.06078, "high": 0.06119, "low": 0.0601, "close": 0.0606, "volume": 885650.7, "close_time": 1773309599999, "quote_volume": 53610.371425, "trades": 223, "taker_buy_base": 462184.9, "taker_buy_quote": 27959.087886 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0606, "high": 0.06066, "low": 0.05985, "close": 0.06008, "volume": 333503.6, "close_time": 1773313199999, "quote_volume": 20044.071893, "trades": 180, "taker_buy_base": 153430.3, "taker_buy_quote": 9217.544861 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.06014, "high": 0.06018, "low": 0.05963, "close": 0.05985, "volume": 626290.0, "close_time": 1773316799999, "quote_volume": 37539.173389, "trades": 264, "taker_buy_base": 301295.5, "taker_buy_quote": 18065.654075 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0598, "high": 0.05989, "low": 0.05956, "close": 0.05976, "volume": 494427.5, "close_time": 1773320399999, "quote_volume": 29544.64954, "trades": 237, "taker_buy_base": 235939.7, "taker_buy_quote": 14100.764591 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.05972, "high": 0.06, "low": 0.05899, "close": 0.05928, "volume": 453311.6, "close_time": 1773323999999, "quote_volume": 26990.484501, "trades": 313, "taker_buy_base": 243583.3, "taker_buy_quote": 14522.879259 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.05922, "high": 0.05938, "low": 0.05874, "close": 0.05914, "volume": 932812.1, "close_time": 1773327599999, "quote_volume": 55095.77211, "trades": 308, "taker_buy_base": 310159.6, "taker_buy_quote": 18314.540614 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.05922, "high": 0.05983, "low": 0.05916, "close": 0.05918, "volume": 724407.7, "close_time": 1773331199999, "quote_volume": 43149.155587, "trades": 231, "taker_buy_base": 483938.0, "taker_buy_quote": 28819.763053 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.05917, "high": 0.05949, "low": 0.059, "close": 0.05933, "volume": 550194.2, "close_time": 1773334799999, "quote_volume": 32649.567916, "trades": 186, "taker_buy_base": 268668.5, "taker_buy_quote": 15931.657827 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.05936, "high": 0.05995, "low": 0.05928, "close": 0.0596, "volume": 750166.0, "close_time": 1773338399999, "quote_volume": 44653.949443, "trades": 362, "taker_buy_base": 379535.2, "taker_buy_quote": 22590.428147 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.05953, "high": 0.05967, "low": 0.05934, "close": 0.05939, "volume": 165210.9, "close_time": 1773341999999, "quote_volume": 9828.538835, "trades": 98, "taker_buy_base": 99970.9, "taker_buy_quote": 5947.332591 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.05942, "high": 0.05965, "low": 0.05929, "close": 0.05962, "volume": 728231.5, "close_time": 1773345599999, "quote_volume": 43318.167984, "trades": 252, "taker_buy_base": 337226.3, "taker_buy_quote": 20075.104601 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.05957, "high": 0.05957, "low": 0.05905, "close": 0.05917, "volume": 202109.5, "close_time": 1773349199999, "quote_volume": 11985.368078, "trades": 137, "taker_buy_base": 70123.4, "taker_buy_quote": 4154.020803 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.05921, "high": 0.05951, "low": 0.05917, "close": 0.05939, "volume": 74804.2, "close_time": 1773352799999, "quote_volume": 4438.987924, "trades": 62, "taker_buy_base": 32097.8, "taker_buy_quote": 1906.001082 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.05943, "high": 0.05983, "low": 0.05943, "close": 0.05968, "volume": 513670.7, "close_time": 1773356399999, "quote_volume": 30660.114526, "trades": 163, "taker_buy_base": 323919.5, "taker_buy_quote": 19330.293796 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.05972, "high": 0.06037, "low": 0.05972, "close": 0.06013, "volume": 476119.7, "close_time": 1773359999999, "quote_volume": 28535.91392, "trades": 280, "taker_buy_base": 187708.3, "taker_buy_quote": 11253.958147 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0603, "high": 0.06187, "low": 0.05962, "close": 0.05991, "volume": 3423689.2, "close_time": 1773363599999, "quote_volume": 208453.657663, "trades": 2176, "taker_buy_base": 1828247.0, "taker_buy_quote": 111541.911038 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.06008, "high": 0.06009, "low": 0.05964, "close": 0.05993, "volume": 551708.2, "close_time": 1773367199999, "quote_volume": 33017.428782, "trades": 364, "taker_buy_base": 346829.3, "taker_buy_quote": 20762.312239 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.06, "high": 0.06018, "low": 0.05991, "close": 0.06, "volume": 505250.7, "close_time": 1773370799999, "quote_volume": 30325.630123, "trades": 446, "taker_buy_base": 321545.0, "taker_buy_quote": 19305.267355 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.05997, "high": 0.0601, "low": 0.05981, "close": 0.05995, "volume": 467309.6, "close_time": 1773374399999, "quote_volume": 28023.24158, "trades": 364, "taker_buy_base": 309943.4, "taker_buy_quote": 18588.754137 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.05999, "high": 0.06013, "low": 0.05975, "close": 0.05981, "volume": 298071.2, "close_time": 1773377999999, "quote_volume": 17863.349732, "trades": 208, "taker_buy_base": 205871.9, "taker_buy_quote": 12338.528612 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.05985, "high": 0.05991, "low": 0.05966, "close": 0.0597, "volume": 400611.6, "close_time": 1773381599999, "quote_volume": 23948.839586, "trades": 234, "taker_buy_base": 232417.9, "taker_buy_quote": 13895.608457 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.05959, "high": 0.05985, "low": 0.05943, "close": 0.05983, "volume": 506987.2, "close_time": 1773385199999, "quote_volume": 30172.489182, "trades": 106, "taker_buy_base": 429192.7, "taker_buy_quote": 25533.587874 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.05975, "high": 0.05986, "low": 0.05957, "close": 0.05965, "volume": 309412.2, "close_time": 1773388799999, "quote_volume": 18463.576631, "trades": 384, "taker_buy_base": 166377.9, "taker_buy_quote": 9926.29979 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.05961, "high": 0.05976, "low": 0.05927, "close": 0.05931, "volume": 283410.0, "close_time": 1773392399999, "quote_volume": 16862.495806, "trades": 365, "taker_buy_base": 141032.7, "taker_buy_quote": 8394.29625 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.05935, "high": 0.05953, "low": 0.05926, "close": 0.05943, "volume": 171309.4, "close_time": 1773395999999, "quote_volume": 10172.294647, "trades": 99, "taker_buy_base": 71949.5, "taker_buy_quote": 4268.971576 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.05942, "high": 0.05951, "low": 0.05929, "close": 0.05939, "volume": 98753.4, "close_time": 1773399599999, "quote_volume": 5867.085339, "trades": 89, "taker_buy_base": 47772.8, "taker_buy_quote": 2837.470617 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.05943, "high": 0.05943, "low": 0.05905, "close": 0.05915, "volume": 195778.7, "close_time": 1773403199999, "quote_volume": 11584.036477, "trades": 148, "taker_buy_base": 132375.6, "taker_buy_quote": 7831.360211 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.05916, "high": 0.05945, "low": 0.05908, "close": 0.05919, "volume": 146840.8, "close_time": 1773406799999, "quote_volume": 8697.523593, "trades": 135, "taker_buy_base": 62022.5, "taker_buy_quote": 3673.925323 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.05917, "high": 0.0597, "low": 0.05912, "close": 0.05948, "volume": 171458.9, "close_time": 1773410399999, "quote_volume": 10176.450031, "trades": 151, "taker_buy_base": 118440.5, "taker_buy_quote": 7030.507751 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.05957, "high": 0.05976, "low": 0.05883, "close": 0.05889, "volume": 1156833.3, "close_time": 1773413999999, "quote_volume": 68479.363363, "trades": 735, "taker_buy_base": 569126.6, "taker_buy_quote": 33748.314924 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.05904, "high": 0.05956, "low": 0.05904, "close": 0.05932, "volume": 310571.5, "close_time": 1773417599999, "quote_volume": 18404.233792, "trades": 183, "taker_buy_base": 269707.2, "taker_buy_quote": 15978.856742 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05941, "high": 0.05981, "low": 0.05901, "close": 0.05971, "volume": 1180723.7, "close_time": 1773421199999, "quote_volume": 70394.596235, "trades": 492, "taker_buy_base": 607675.6, "taker_buy_quote": 36246.301912 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.05958, "high": 0.05966, "low": 0.05864, "close": 0.05893, "volume": 699192.5, "close_time": 1773424799999, "quote_volume": 41305.553069, "trades": 274, "taker_buy_base": 332339.3, "taker_buy_quote": 19611.118913 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.05893, "high": 0.05899, "low": 0.05862, "close": 0.05883, "volume": 102344.4, "close_time": 1773428399999, "quote_volume": 6022.684955, "trades": 77, "taker_buy_base": 46787.5, "taker_buy_quote": 2752.38709 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.05875, "high": 0.0589, "low": 0.05864, "close": 0.05889, "volume": 173054.9, "close_time": 1773431999999, "quote_volume": 10174.065014, "trades": 89, "taker_buy_base": 122766.2, "taker_buy_quote": 7216.578763 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.05897, "high": 0.05897, "low": 0.05883, "close": 0.05897, "volume": 66190.6, "close_time": 1773435599999, "quote_volume": 3897.128542, "trades": 20, "taker_buy_base": 38217.7, "taker_buy_quote": 2250.052732 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0591, "high": 0.05916, "low": 0.05884, "close": 0.05891, "volume": 189252.1, "close_time": 1773439199999, "quote_volume": 11175.935907, "trades": 57, "taker_buy_base": 66843.7, "taker_buy_quote": 3947.011067 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.05893, "high": 0.05893, "low": 0.05863, "close": 0.05879, "volume": 171252.8, "close_time": 1773442799999, "quote_volume": 10070.582999, "trades": 132, "taker_buy_base": 47922.8, "taker_buy_quote": 2817.919502 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.05884, "high": 0.059, "low": 0.05882, "close": 0.05895, "volume": 453768.8, "close_time": 1773446399999, "quote_volume": 26720.233671, "trades": 97, "taker_buy_base": 342174.3, "taker_buy_quote": 20150.317744 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05897, "high": 0.06638, "low": 0.05897, "close": 0.06599, "volume": 21266366.3, "close_time": 1773449999999, "quote_volume": 1335239.640239, "trades": 15141, "taker_buy_base": 11437026.1, "taker_buy_quote": 717864.983799 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.06605, "high": 0.0683, "low": 0.0636, "close": 0.06756, "volume": 8593641.4, "close_time": 1773453599999, "quote_volume": 563972.759586, "trades": 2975, "taker_buy_base": 4104073.9, "taker_buy_quote": 269604.659579 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.06742, "high": 0.0689, "low": 0.06369, "close": 0.06408, "volume": 3295106.9, "close_time": 1773457199999, "quote_volume": 219621.646212, "trades": 1545, "taker_buy_base": 1671388.9, "taker_buy_quote": 111613.281748 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.06415, "high": 0.06462, "low": 0.06274, "close": 0.06304, "volume": 2373638.7, "close_time": 1773460799999, "quote_volume": 150603.502279, "trades": 1222, "taker_buy_base": 1341443.1, "taker_buy_quote": 85057.658655 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.06308, "high": 0.06344, "low": 0.06269, "close": 0.06316, "volume": 1357663.8, "close_time": 1773464399999, "quote_volume": 85698.381713, "trades": 1134, "taker_buy_base": 792197.8, "taker_buy_quote": 50021.556564 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.06317, "high": 0.06359, "low": 0.06293, "close": 0.06317, "volume": 1728605.6, "close_time": 1773467999999, "quote_volume": 109254.618511, "trades": 999, "taker_buy_base": 1079185.7, "taker_buy_quote": 68224.847343 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.06321, "high": 0.06327, "low": 0.06214, "close": 0.06262, "volume": 1239059.7, "close_time": 1773471599999, "quote_volume": 77770.939348, "trades": 495, "taker_buy_base": 495492.5, "taker_buy_quote": 31034.668247 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.06264, "high": 0.063, "low": 0.0625, "close": 0.06278, "volume": 1162085.7, "close_time": 1773475199999, "quote_volume": 72995.175819, "trades": 721, "taker_buy_base": 741336.4, "taker_buy_quote": 46583.078588 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.06283, "high": 0.06724, "low": 0.06281, "close": 0.06365, "volume": 9849884.6, "close_time": 1773478799999, "quote_volume": 639838.733219, "trades": 4449, "taker_buy_base": 4946096.5, "taker_buy_quote": 320644.96288 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.06357, "high": 0.06389, "low": 0.06303, "close": 0.06333, "volume": 1696581.5, "close_time": 1773482399999, "quote_volume": 107633.754182, "trades": 614, "taker_buy_base": 1047702.2, "taker_buy_quote": 66478.029847 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0634, "high": 0.06549, "low": 0.06335, "close": 0.06415, "volume": 2469475.2, "close_time": 1773485999999, "quote_volume": 158827.028876, "trades": 1131, "taker_buy_base": 1301377.8, "taker_buy_quote": 83513.016894 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0642, "high": 0.06424, "low": 0.06346, "close": 0.06394, "volume": 788552.1, "close_time": 1773489599999, "quote_volume": 50257.984847, "trades": 373, "taker_buy_base": 374721.2, "taker_buy_quote": 23896.985944 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.06394, "high": 0.06436, "low": 0.06269, "close": 0.06281, "volume": 757485.6, "close_time": 1773493199999, "quote_volume": 48119.375718, "trades": 361, "taker_buy_base": 349792.4, "taker_buy_quote": 22226.077711 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.06286, "high": 0.06312, "low": 0.06283, "close": 0.06296, "volume": 1067094.9, "close_time": 1773496799999, "quote_volume": 67206.135031, "trades": 464, "taker_buy_base": 839800.9, "taker_buy_quote": 52899.382237 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.06299, "high": 0.0631, "low": 0.06243, "close": 0.06271, "volume": 877105.7, "close_time": 1773500399999, "quote_volume": 54952.503523, "trades": 556, "taker_buy_base": 568534.2, "taker_buy_quote": 35619.816106 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.06277, "high": 0.06289, "low": 0.06234, "close": 0.06256, "volume": 687344.9, "close_time": 1773503999999, "quote_volume": 43007.978073, "trades": 353, "taker_buy_base": 338655.9, "taker_buy_quote": 21191.842628 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.06246, "high": 0.06297, "low": 0.0624, "close": 0.06292, "volume": 380705.8, "close_time": 1773507599999, "quote_volume": 23913.149247, "trades": 164, "taker_buy_base": 165338.5, "taker_buy_quote": 10397.616281 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.06292, "high": 0.06292, "low": 0.06237, "close": 0.06257, "volume": 277766.0, "close_time": 1773511199999, "quote_volume": 17412.223773, "trades": 108, "taker_buy_base": 88546.3, "taker_buy_quote": 5544.461671 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.06257, "high": 0.06279, "low": 0.06251, "close": 0.06276, "volume": 383637.1, "close_time": 1773514799999, "quote_volume": 24047.555321, "trades": 283, "taker_buy_base": 200311.5, "taker_buy_quote": 12556.840855 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.06276, "high": 0.06297, "low": 0.06262, "close": 0.06285, "volume": 995009.2, "close_time": 1773518399999, "quote_volume": 62538.11394, "trades": 335, "taker_buy_base": 508314.2, "taker_buy_quote": 31956.174435 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.06289, "high": 0.06295, "low": 0.06255, "close": 0.06282, "volume": 169937.5, "close_time": 1773521999999, "quote_volume": 10665.798725, "trades": 138, "taker_buy_base": 64133.0, "taker_buy_quote": 4026.299313 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.06275, "high": 0.06299, "low": 0.06272, "close": 0.06299, "volume": 171713.6, "close_time": 1773525599999, "quote_volume": 10795.67547, "trades": 170, "taker_buy_base": 93106.7, "taker_buy_quote": 5852.62642 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.06295, "high": 0.06377, "low": 0.06273, "close": 0.06368, "volume": 699787.9, "close_time": 1773529199999, "quote_volume": 44256.160351, "trades": 309, "taker_buy_base": 402144.8, "taker_buy_quote": 25491.685735 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0637, "high": 0.06394, "low": 0.06325, "close": 0.06369, "volume": 687041.1, "close_time": 1773532799999, "quote_volume": 43799.518211, "trades": 268, "taker_buy_base": 220601.7, "taker_buy_quote": 14048.238022 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0637, "high": 0.06371, "low": 0.06102, "close": 0.06147, "volume": 1719030.0, "close_time": 1773536399999, "quote_volume": 107310.306392, "trades": 560, "taker_buy_base": 559858.2, "taker_buy_quote": 34896.17658 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.06158, "high": 0.06169, "low": 0.06138, "close": 0.06153, "volume": 162924.4, "close_time": 1773539999999, "quote_volume": 10029.525102, "trades": 96, "taker_buy_base": 56354.4, "taker_buy_quote": 3467.10675 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0616, "high": 0.06192, "low": 0.06133, "close": 0.06172, "volume": 519178.5, "close_time": 1773543599999, "quote_volume": 31993.178711, "trades": 249, "taker_buy_base": 300493.8, "taker_buy_quote": 18523.078934 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.06173, "high": 0.06178, "low": 0.0607, "close": 0.06079, "volume": 1177509.9, "close_time": 1773547199999, "quote_volume": 72274.091764, "trades": 463, "taker_buy_base": 618430.5, "taker_buy_quote": 37984.464402 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.06075, "high": 0.06153, "low": 0.06075, "close": 0.06139, "volume": 613851.5, "close_time": 1773550799999, "quote_volume": 37523.452522, "trades": 314, "taker_buy_base": 322090.7, "taker_buy_quote": 19697.700899 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.06139, "high": 0.06152, "low": 0.06128, "close": 0.06128, "volume": 435820.5, "close_time": 1773554399999, "quote_volume": 26775.165968, "trades": 215, "taker_buy_base": 201675.4, "taker_buy_quote": 12390.246172 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0613, "high": 0.06166, "low": 0.06129, "close": 0.0615, "volume": 1562567.5, "close_time": 1773557999999, "quote_volume": 96116.008806, "trades": 680, "taker_buy_base": 698062.6, "taker_buy_quote": 42946.966621 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.06146, "high": 0.06254, "low": 0.06146, "close": 0.06226, "volume": 2019916.1, "close_time": 1773561599999, "quote_volume": 125494.372364, "trades": 477, "taker_buy_base": 1012338.7, "taker_buy_quote": 62828.204328 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.06228, "high": 0.06228, "low": 0.06185, "close": 0.06198, "volume": 173679.6, "close_time": 1773565199999, "quote_volume": 10772.462422, "trades": 99, "taker_buy_base": 85629.6, "taker_buy_quote": 5311.477317 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.06205, "high": 0.06209, "low": 0.06166, "close": 0.06179, "volume": 272085.2, "close_time": 1773568799999, "quote_volume": 16835.939527, "trades": 174, "taker_buy_base": 122944.0, "taker_buy_quote": 7605.723357 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.06178, "high": 0.06209, "low": 0.06175, "close": 0.06203, "volume": 78833.8, "close_time": 1773572399999, "quote_volume": 4886.128924, "trades": 44, "taker_buy_base": 47426.2, "taker_buy_quote": 2939.803499 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.06204, "high": 0.06221, "low": 0.06189, "close": 0.06217, "volume": 450725.1, "close_time": 1773575999999, "quote_volume": 27962.761653, "trades": 174, "taker_buy_base": 165300.3, "taker_buy_quote": 10258.885231 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.06207, "high": 0.06255, "low": 0.06162, "close": 0.06217, "volume": 812028.7, "close_time": 1773579599999, "quote_volume": 50389.977382, "trades": 271, "taker_buy_base": 432620.0, "taker_buy_quote": 26837.680427 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.06206, "high": 0.06218, "low": 0.06148, "close": 0.06164, "volume": 336861.8, "close_time": 1773583199999, "quote_volume": 20793.012722, "trades": 130, "taker_buy_base": 131753.1, "taker_buy_quote": 8139.614863 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.06166, "high": 0.06187, "low": 0.06166, "close": 0.06167, "volume": 53999.1, "close_time": 1773586799999, "quote_volume": 3333.99306, "trades": 30, "taker_buy_base": 20654.1, "taker_buy_quote": 1276.091865 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.06172, "high": 0.06305, "low": 0.06168, "close": 0.06287, "volume": 1044908.1, "close_time": 1773590399999, "quote_volume": 65144.888494, "trades": 306, "taker_buy_base": 651321.8, "taker_buy_quote": 40606.410831 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.06289, "high": 0.06392, "low": 0.06289, "close": 0.06346, "volume": 1347091.8, "close_time": 1773593999999, "quote_volume": 85368.915747, "trades": 483, "taker_buy_base": 678230.3, "taker_buy_quote": 43000.510204 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0634, "high": 0.06371, "low": 0.06329, "close": 0.06334, "volume": 297425.2, "close_time": 1773597599999, "quote_volume": 18897.510383, "trades": 172, "taker_buy_base": 116592.6, "taker_buy_quote": 7410.992004 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.06325, "high": 0.06344, "low": 0.06313, "close": 0.06322, "volume": 67929.3, "close_time": 1773601199999, "quote_volume": 4300.579226, "trades": 44, "taker_buy_base": 16722.5, "taker_buy_quote": 1057.846829 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.06318, "high": 0.06353, "low": 0.06318, "close": 0.06324, "volume": 497147.7, "close_time": 1773604799999, "quote_volume": 31514.725161, "trades": 132, "taker_buy_base": 414142.6, "taker_buy_quote": 26255.298395 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.06327, "high": 0.06343, "low": 0.06314, "close": 0.06333, "volume": 70339.2, "close_time": 1773608399999, "quote_volume": 4449.410785, "trades": 60, "taker_buy_base": 35824.1, "taker_buy_quote": 2266.166392 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0633, "high": 0.06351, "low": 0.06325, "close": 0.0635, "volume": 461245.2, "close_time": 1773611999999, "quote_volume": 29268.995822, "trades": 165, "taker_buy_base": 161711.9, "taker_buy_quote": 10259.240475 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0635, "high": 0.06435, "low": 0.06312, "close": 0.06417, "volume": 1406607.9, "close_time": 1773615599999, "quote_volume": 89544.017012, "trades": 422, "taker_buy_base": 937158.8, "taker_buy_quote": 59680.719574 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.06417, "high": 0.06435, "low": 0.06352, "close": 0.06408, "volume": 367482.7, "close_time": 1773619199999, "quote_volume": 23511.380917, "trades": 187, "taker_buy_base": 210621.6, "taker_buy_quote": 13477.339853 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.06406, "high": 0.06406, "low": 0.06294, "close": 0.06308, "volume": 616551.5, "close_time": 1773622799999, "quote_volume": 38970.508344, "trades": 291, "taker_buy_base": 185403.2, "taker_buy_quote": 11717.695184 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.06314, "high": 0.06317, "low": 0.06287, "close": 0.06295, "volume": 790038.9, "close_time": 1773626399999, "quote_volume": 49794.350747, "trades": 209, "taker_buy_base": 449643.8, "taker_buy_quote": 28338.756475 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.06299, "high": 0.06321, "low": 0.06278, "close": 0.06321, "volume": 88624.5, "close_time": 1773629999999, "quote_volume": 5582.659629, "trades": 50, "taker_buy_base": 32839.7, "taker_buy_quote": 2069.599408 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.06317, "high": 0.06411, "low": 0.06314, "close": 0.06353, "volume": 1059649.3, "close_time": 1773633599999, "quote_volume": 67418.111552, "trades": 291, "taker_buy_base": 735900.4, "taker_buy_quote": 46792.923486 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.06353, "high": 0.06409, "low": 0.06351, "close": 0.06381, "volume": 1146845.2, "close_time": 1773637199999, "quote_volume": 73273.107791, "trades": 330, "taker_buy_base": 331324.3, "taker_buy_quote": 21163.13167 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.06379, "high": 0.0639, "low": 0.06358, "close": 0.06369, "volume": 342301.9, "close_time": 1773640799999, "quote_volume": 21814.874239, "trades": 221, "taker_buy_base": 200450.2, "taker_buy_quote": 12776.063519 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.06364, "high": 0.06366, "low": 0.06332, "close": 0.06347, "volume": 183021.0, "close_time": 1773644399999, "quote_volume": 11604.454335, "trades": 106, "taker_buy_base": 89180.9, "taker_buy_quote": 5656.141687 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.06341, "high": 0.06383, "low": 0.06321, "close": 0.06353, "volume": 1031855.7, "close_time": 1773647999999, "quote_volume": 65498.404219, "trades": 368, "taker_buy_base": 416592.9, "taker_buy_quote": 26474.528976 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.06354, "high": 0.06377, "low": 0.06349, "close": 0.06367, "volume": 307587.8, "close_time": 1773651599999, "quote_volume": 19567.121362, "trades": 198, "taker_buy_base": 188544.4, "taker_buy_quote": 11994.172837 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.06382, "high": 0.06401, "low": 0.06369, "close": 0.06383, "volume": 425052.7, "close_time": 1773655199999, "quote_volume": 27127.287642, "trades": 249, "taker_buy_base": 205270.3, "taker_buy_quote": 13100.056424 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0638, "high": 0.06453, "low": 0.06376, "close": 0.06453, "volume": 283234.8, "close_time": 1773658799999, "quote_volume": 18134.707727, "trades": 150, "taker_buy_base": 214670.7, "taker_buy_quote": 13742.522356 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.06443, "high": 0.06449, "low": 0.06404, "close": 0.06421, "volume": 192141.4, "close_time": 1773662399999, "quote_volume": 12334.00099, "trades": 97, "taker_buy_base": 61793.5, "taker_buy_quote": 3969.069762 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.06422, "high": 0.06456, "low": 0.06415, "close": 0.06423, "volume": 239161.2, "close_time": 1773665999999, "quote_volume": 15392.89602, "trades": 160, "taker_buy_base": 115092.5, "taker_buy_quote": 7407.455318 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.06421, "high": 0.06431, "low": 0.0636, "close": 0.06377, "volume": 496662.5, "close_time": 1773669599999, "quote_volume": 31761.176436, "trades": 268, "taker_buy_base": 147818.7, "taker_buy_quote": 9464.469547 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.06371, "high": 0.06407, "low": 0.06316, "close": 0.06361, "volume": 696550.2, "close_time": 1773673199999, "quote_volume": 44269.813684, "trades": 340, "taker_buy_base": 310353.3, "taker_buy_quote": 19732.045898 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.06372, "high": 0.06382, "low": 0.06338, "close": 0.06372, "volume": 514155.1, "close_time": 1773676799999, "quote_volume": 32729.144391, "trades": 360, "taker_buy_base": 294548.7, "taker_buy_quote": 18759.849101 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.06372, "high": 0.06444, "low": 0.06372, "close": 0.06423, "volume": 590110.9, "close_time": 1773680399999, "quote_volume": 37900.001956, "trades": 301, "taker_buy_base": 361876.4, "taker_buy_quote": 23237.040132 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.06426, "high": 0.06434, "low": 0.06394, "close": 0.06397, "volume": 836719.2, "close_time": 1773683999999, "quote_volume": 53673.963699, "trades": 346, "taker_buy_base": 344267.4, "taker_buy_quote": 22083.91871 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.064, "high": 0.06424, "low": 0.06388, "close": 0.06396, "volume": 207352.0, "close_time": 1773687599999, "quote_volume": 13281.781674, "trades": 122, "taker_buy_base": 68767.8, "taker_buy_quote": 4402.695508 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.06395, "high": 0.0642, "low": 0.06386, "close": 0.06399, "volume": 121661.2, "close_time": 1773691199999, "quote_volume": 7788.561811, "trades": 122, "taker_buy_base": 59489.4, "taker_buy_quote": 3808.271487 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.06395, "high": 0.06416, "low": 0.06385, "close": 0.06416, "volume": 129270.8, "close_time": 1773694799999, "quote_volume": 8274.367708, "trades": 78, "taker_buy_base": 64634.8, "taker_buy_quote": 4137.24798 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.06417, "high": 0.06448, "low": 0.06414, "close": 0.06428, "volume": 165186.2, "close_time": 1773698399999, "quote_volume": 10614.351185, "trades": 137, "taker_buy_base": 109119.0, "taker_buy_quote": 7010.501969 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.06428, "high": 0.06471, "low": 0.06428, "close": 0.06449, "volume": 171388.9, "close_time": 1773701999999, "quote_volume": 11056.163756, "trades": 103, "taker_buy_base": 97278.0, "taker_buy_quote": 6273.801797 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.06453, "high": 0.06488, "low": 0.06406, "close": 0.06463, "volume": 327780.5, "close_time": 1773705599999, "quote_volume": 21171.761485, "trades": 217, "taker_buy_base": 157740.6, "taker_buy_quote": 10187.472492 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.06462, "high": 0.06565, "low": 0.06414, "close": 0.0651, "volume": 3101108.4, "close_time": 1773709199999, "quote_volume": 200963.184777, "trades": 1572, "taker_buy_base": 2017356.5, "taker_buy_quote": 130796.269669 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.06515, "high": 0.06571, "low": 0.06498, "close": 0.06513, "volume": 814492.6, "close_time": 1773712799999, "quote_volume": 53160.61554, "trades": 405, "taker_buy_base": 296502.8, "taker_buy_quote": 19373.752782 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.06511, "high": 0.06512, "low": 0.06445, "close": 0.0645, "volume": 717120.0, "close_time": 1773716399999, "quote_volume": 46498.242008, "trades": 288, "taker_buy_base": 197617.8, "taker_buy_quote": 12803.19008 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.06466, "high": 0.06472, "low": 0.06387, "close": 0.0643, "volume": 717517.0, "close_time": 1773719999999, "quote_volume": 45939.897573, "trades": 388, "taker_buy_base": 357287.5, "taker_buy_quote": 22881.063248 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.06445, "high": 0.0645, "low": 0.06367, "close": 0.06415, "volume": 310849.0, "close_time": 1773723599999, "quote_volume": 19958.285711, "trades": 135, "taker_buy_base": 109700.2, "taker_buy_quote": 7038.819871 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.06416, "high": 0.06436, "low": 0.06391, "close": 0.06419, "volume": 276890.0, "close_time": 1773727199999, "quote_volume": 17746.481648, "trades": 178, "taker_buy_base": 115874.8, "taker_buy_quote": 7423.995572 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.06413, "high": 0.06458, "low": 0.06405, "close": 0.06419, "volume": 169568.7, "close_time": 1773730799999, "quote_volume": 10903.820434, "trades": 97, "taker_buy_base": 76046.0, "taker_buy_quote": 4888.9105 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.06424, "high": 0.06526, "low": 0.0642, "close": 0.06498, "volume": 295719.8, "close_time": 1773734399999, "quote_volume": 19158.962267, "trades": 170, "taker_buy_base": 178267.4, "taker_buy_quote": 11552.107076 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.06488, "high": 0.06513, "low": 0.06469, "close": 0.06477, "volume": 156144.3, "close_time": 1773737999999, "quote_volume": 10128.496627, "trades": 82, "taker_buy_base": 72787.1, "taker_buy_quote": 4721.47192 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.06503, "high": 0.06766, "low": 0.06503, "close": 0.06703, "volume": 5035733.5, "close_time": 1773741599999, "quote_volume": 336124.103547, "trades": 2220, "taker_buy_base": 2729491.5, "taker_buy_quote": 182254.923292 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.06699, "high": 0.07283, "low": 0.06538, "close": 0.06658, "volume": 12742242.0, "close_time": 1773745199999, "quote_volume": 869302.271364, "trades": 7632, "taker_buy_base": 7101993.1, "taker_buy_quote": 484276.389351 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.06677, "high": 0.06851, "low": 0.06666, "close": 0.06767, "volume": 3010457.9, "close_time": 1773748799999, "quote_volume": 204014.992625, "trades": 1513, "taker_buy_base": 1770130.8, "taker_buy_quote": 119930.890358 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.06763, "high": 0.06953, "low": 0.06761, "close": 0.06807, "volume": 3536652.9, "close_time": 1773752399999, "quote_volume": 242589.236575, "trades": 1989, "taker_buy_base": 1970578.4, "taker_buy_quote": 135187.250155 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.06801, "high": 0.06895, "low": 0.06776, "close": 0.06841, "volume": 1449651.5, "close_time": 1773755999999, "quote_volume": 99074.438559, "trades": 719, "taker_buy_base": 882507.7, "taker_buy_quote": 60330.658099 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.06841, "high": 0.06885, "low": 0.06805, "close": 0.06881, "volume": 954538.7, "close_time": 1773759599999, "quote_volume": 65412.351312, "trades": 502, "taker_buy_base": 533566.2, "taker_buy_quote": 36576.520156 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0688, "high": 0.07086, "low": 0.0688, "close": 0.06946, "volume": 4064697.6, "close_time": 1773763199999, "quote_volume": 283249.734974, "trades": 1366, "taker_buy_base": 1778934.3, "taker_buy_quote": 123885.708061 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.06947, "high": 0.07223, "low": 0.06947, "close": 0.07042, "volume": 1803547.1, "close_time": 1773766799999, "quote_volume": 128056.722735, "trades": 1075, "taker_buy_base": 994272.8, "taker_buy_quote": 70604.047611 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.07055, "high": 0.07094, "low": 0.07022, "close": 0.07041, "volume": 889657.6, "close_time": 1773770399999, "quote_volume": 62735.276999, "trades": 394, "taker_buy_base": 441837.2, "taker_buy_quote": 31175.29804 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.07033, "high": 0.0712, "low": 0.06997, "close": 0.07085, "volume": 919032.4, "close_time": 1773773999999, "quote_volume": 64857.634739, "trades": 414, "taker_buy_base": 359432.0, "taker_buy_quote": 25400.011508 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.07078, "high": 0.07079, "low": 0.07014, "close": 0.07037, "volume": 347790.0, "close_time": 1773777599999, "quote_volume": 24493.467862, "trades": 251, "taker_buy_base": 227042.0, "taker_buy_quote": 15988.143834 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.07038, "high": 0.07038, "low": 0.06947, "close": 0.06967, "volume": 733979.6, "close_time": 1773781199999, "quote_volume": 51258.849185, "trades": 495, "taker_buy_base": 363338.2, "taker_buy_quote": 25375.913049 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.06957, "high": 0.06977, "low": 0.06884, "close": 0.06901, "volume": 522975.2, "close_time": 1773784799999, "quote_volume": 36278.538434, "trades": 322, "taker_buy_base": 268028.4, "taker_buy_quote": 18594.856675 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.06903, "high": 0.06989, "low": 0.06874, "close": 0.06988, "volume": 890931.8, "close_time": 1773788399999, "quote_volume": 61592.799694, "trades": 392, "taker_buy_base": 531926.8, "taker_buy_quote": 36764.291008 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.06989, "high": 0.07028, "low": 0.06925, "close": 0.07013, "volume": 1448688.1, "close_time": 1773791999999, "quote_volume": 101048.500329, "trades": 758, "taker_buy_base": 618672.7, "taker_buy_quote": 43155.118123 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07, "high": 0.07077, "low": 0.06873, "close": 0.06973, "volume": 2594557.0, "close_time": 1773795599999, "quote_volume": 181250.915808, "trades": 1101, "taker_buy_base": 1166572.0, "taker_buy_quote": 81428.268595 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.06973, "high": 0.0706, "low": 0.06944, "close": 0.07031, "volume": 1021701.0, "close_time": 1773799199999, "quote_volume": 71526.938251, "trades": 437, "taker_buy_base": 401770.2, "taker_buy_quote": 28140.250999 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.07031, "high": 0.0708, "low": 0.07007, "close": 0.07046, "volume": 1280156.3, "close_time": 1773802799999, "quote_volume": 90302.526061, "trades": 503, "taker_buy_base": 601200.0, "taker_buy_quote": 42412.67456 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.07057, "high": 0.07075, "low": 0.06968, "close": 0.06994, "volume": 981366.5, "close_time": 1773806399999, "quote_volume": 68621.440824, "trades": 388, "taker_buy_base": 337039.3, "taker_buy_quote": 23610.383698 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.06986, "high": 0.06998, "low": 0.06922, "close": 0.06973, "volume": 1024625.2, "close_time": 1773809999999, "quote_volume": 71369.545551, "trades": 527, "taker_buy_base": 471947.5, "taker_buy_quote": 32870.635527 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.06973, "high": 0.06989, "low": 0.06924, "close": 0.06941, "volume": 1104568.2, "close_time": 1773813599999, "quote_volume": 76974.263376, "trades": 622, "taker_buy_base": 576458.9, "taker_buy_quote": 40180.369937 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.06939, "high": 0.06968, "low": 0.0687, "close": 0.0687, "volume": 412309.3, "close_time": 1773817199999, "quote_volume": 28562.520818, "trades": 309, "taker_buy_base": 204819.9, "taker_buy_quote": 14200.994574 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.06879, "high": 0.06937, "low": 0.06861, "close": 0.06899, "volume": 862317.8, "close_time": 1773820799999, "quote_volume": 59375.012911, "trades": 359, "taker_buy_base": 377848.5, "taker_buy_quote": 26015.911036 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.06897, "high": 0.06908, "low": 0.06879, "close": 0.06891, "volume": 178116.4, "close_time": 1773824399999, "quote_volume": 12269.812608, "trades": 124, "taker_buy_base": 90798.2, "taker_buy_quote": 6256.789439 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.06891, "high": 0.06982, "low": 0.06884, "close": 0.06909, "volume": 1407772.5, "close_time": 1773827999999, "quote_volume": 97519.419746, "trades": 1209, "taker_buy_base": 763002.7, "taker_buy_quote": 52877.459359 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.06905, "high": 0.06905, "low": 0.06716, "close": 0.06737, "volume": 2175487.5, "close_time": 1773831599999, "quote_volume": 148238.731322, "trades": 1053, "taker_buy_base": 1009714.6, "taker_buy_quote": 68786.511461 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.06743, "high": 0.06765, "low": 0.06617, "close": 0.06644, "volume": 2127628.9, "close_time": 1773835199999, "quote_volume": 142018.025162, "trades": 1014, "taker_buy_base": 1250779.6, "taker_buy_quote": 83503.796943 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.06646, "high": 0.06708, "low": 0.06581, "close": 0.06619, "volume": 568774.8, "close_time": 1773838799999, "quote_volume": 37748.339867, "trades": 317, "taker_buy_base": 253305.5, "taker_buy_quote": 16814.814722 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.06616, "high": 0.06676, "low": 0.0655, "close": 0.06613, "volume": 1256555.4, "close_time": 1773842399999, "quote_volume": 82881.256879, "trades": 457, "taker_buy_base": 548752.8, "taker_buy_quote": 36206.108226 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.06601, "high": 0.06666, "low": 0.06542, "close": 0.06551, "volume": 2119291.3, "close_time": 1773845999999, "quote_volume": 139754.46823, "trades": 659, "taker_buy_base": 984303.2, "taker_buy_quote": 64875.409007 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.06551, "high": 0.06623, "low": 0.0654, "close": 0.06593, "volume": 1106964.8, "close_time": 1773849599999, "quote_volume": 72925.378926, "trades": 324, "taker_buy_base": 583696.4, "taker_buy_quote": 38504.476306 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.06579, "high": 0.06661, "low": 0.06573, "close": 0.06599, "volume": 1363633.1, "close_time": 1773853199999, "quote_volume": 90195.693099, "trades": 532, "taker_buy_base": 893573.8, "taker_buy_quote": 59090.315034 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.06612, "high": 0.06696, "low": 0.06605, "close": 0.06663, "volume": 1274884.1, "close_time": 1773856799999, "quote_volume": 84735.887797, "trades": 370, "taker_buy_base": 626878.0, "taker_buy_quote": 41658.513082 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.06663, "high": 0.06687, "low": 0.06604, "close": 0.06615, "volume": 84784.0, "close_time": 1773860399999, "quote_volume": 5639.996538, "trades": 69, "taker_buy_base": 52600.0, "taker_buy_quote": 3495.605476 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.06615, "high": 0.06617, "low": 0.06532, "close": 0.06538, "volume": 255010.3, "close_time": 1773863999999, "quote_volume": 16723.882173, "trades": 155, "taker_buy_base": 125686.1, "taker_buy_quote": 8239.429458 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.06541, "high": 0.06588, "low": 0.06511, "close": 0.06588, "volume": 168348.1, "close_time": 1773867599999, "quote_volume": 11027.853266, "trades": 136, "taker_buy_base": 105040.4, "taker_buy_quote": 6883.618866 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.06573, "high": 0.06609, "low": 0.06573, "close": 0.06586, "volume": 147474.7, "close_time": 1773871199999, "quote_volume": 9724.071851, "trades": 83, "taker_buy_base": 90777.8, "taker_buy_quote": 5987.80877 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.06584, "high": 0.06596, "low": 0.06556, "close": 0.06556, "volume": 39262.7, "close_time": 1773874799999, "quote_volume": 2580.767021, "trades": 32, "taker_buy_base": 7753.3, "taker_buy_quote": 509.621923 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.06553, "high": 0.06588, "low": 0.06547, "close": 0.06582, "volume": 151228.1, "close_time": 1773878399999, "quote_volume": 9935.231035, "trades": 80, "taker_buy_base": 84193.0, "taker_buy_quote": 5531.387282 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.06465, "close": 0.06487, "volume": 602952.9, "close_time": 1773881999999, "quote_volume": 39444.147694, "trades": 260, "taker_buy_base": 360982.5, "taker_buy_quote": 23600.336595 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.06473, "high": 0.06475, "low": 0.06427, "close": 0.06471, "volume": 698771.8, "close_time": 1773885599999, "quote_volume": 45061.848255, "trades": 255, "taker_buy_base": 337733.8, "taker_buy_quote": 21773.739776 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.06466, "high": 0.06508, "low": 0.06444, "close": 0.06473, "volume": 925213.4, "close_time": 1773889199999, "quote_volume": 59922.372042, "trades": 376, "taker_buy_base": 475382.8, "taker_buy_quote": 30800.707076 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.06471, "high": 0.06542, "low": 0.06455, "close": 0.0646, "volume": 1062552.6, "close_time": 1773892799999, "quote_volume": 69071.285463, "trades": 352, "taker_buy_base": 748694.1, "taker_buy_quote": 48686.23311 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.06457, "high": 0.0648, "low": 0.06429, "close": 0.0648, "volume": 1011614.4, "close_time": 1773896399999, "quote_volume": 65289.707666, "trades": 548, "taker_buy_base": 450889.9, "taker_buy_quote": 29102.215901 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.06469, "high": 0.06482, "low": 0.06398, "close": 0.06437, "volume": 955722.3, "close_time": 1773899999999, "quote_volume": 61553.345753, "trades": 332, "taker_buy_base": 445129.4, "taker_buy_quote": 28669.685172 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.06445, "high": 0.06462, "low": 0.06409, "close": 0.06418, "volume": 1326372.2, "close_time": 1773903599999, "quote_volume": 85410.47213, "trades": 453, "taker_buy_base": 648544.9, "taker_buy_quote": 41777.927062 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.06419, "high": 0.06422, "low": 0.06356, "close": 0.06384, "volume": 1186323.2, "close_time": 1773907199999, "quote_volume": 75796.061562, "trades": 451, "taker_buy_base": 603808.0, "taker_buy_quote": 38578.111039 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.06386, "high": 0.06392, "low": 0.0623, "close": 0.06232, "volume": 2051102.6, "close_time": 1773910799999, "quote_volume": 129814.297133, "trades": 640, "taker_buy_base": 1097966.6, "taker_buy_quote": 69513.151765 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.06234, "high": 0.06271, "low": 0.06213, "close": 0.06247, "volume": 2051686.8, "close_time": 1773914399999, "quote_volume": 128105.106893, "trades": 707, "taker_buy_base": 896988.7, "taker_buy_quote": 55967.615432 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.06246, "high": 0.06255, "low": 0.0615, "close": 0.06175, "volume": 1354687.7, "close_time": 1773917999999, "quote_volume": 83819.262036, "trades": 426, "taker_buy_base": 671584.1, "taker_buy_quote": 41548.493443 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.06174, "high": 0.06206, "low": 0.06149, "close": 0.06169, "volume": 2068811.2, "close_time": 1773921599999, "quote_volume": 127720.399647, "trades": 766, "taker_buy_base": 1076556.4, "taker_buy_quote": 66491.480988 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.06162, "high": 0.06162, "low": 0.06072, "close": 0.06076, "volume": 676636.4, "close_time": 1773925199999, "quote_volume": 41385.459996, "trades": 326, "taker_buy_base": 311695.0, "taker_buy_quote": 19060.256037 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.06077, "high": 0.06104, "low": 0.06008, "close": 0.06046, "volume": 1288468.6, "close_time": 1773928799999, "quote_volume": 78167.838126, "trades": 488, "taker_buy_base": 602548.7, "taker_buy_quote": 36544.18133 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.06052, "high": 0.06055, "low": 0.05947, "close": 0.05979, "volume": 519174.0, "close_time": 1773932399999, "quote_volume": 31059.553755, "trades": 344, "taker_buy_base": 295052.0, "taker_buy_quote": 17639.504265 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.05975, "high": 0.06011, "low": 0.05919, "close": 0.05962, "volume": 695478.2, "close_time": 1773935999999, "quote_volume": 41541.394493, "trades": 420, "taker_buy_base": 372667.1, "taker_buy_quote": 22276.044302 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.05959, "high": 0.05992, "low": 0.05935, "close": 0.05952, "volume": 1338332.5, "close_time": 1773939599999, "quote_volume": 79826.635342, "trades": 694, "taker_buy_base": 710441.2, "taker_buy_quote": 42392.602511 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.05959, "high": 0.06038, "low": 0.05952, "close": 0.06034, "volume": 260052.7, "close_time": 1773943199999, "quote_volume": 15636.912587, "trades": 147, "taker_buy_base": 131378.3, "taker_buy_quote": 7895.070414 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.06033, "high": 0.06038, "low": 0.05982, "close": 0.06008, "volume": 266163.4, "close_time": 1773946799999, "quote_volume": 15987.652271, "trades": 234, "taker_buy_base": 143402.0, "taker_buy_quote": 8613.261995 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.06005, "high": 0.06066, "low": 0.06005, "close": 0.0601, "volume": 809572.3, "close_time": 1773950399999, "quote_volume": 48928.810049, "trades": 310, "taker_buy_base": 477180.1, "taker_buy_quote": 28838.660932 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0601, "high": 0.06034, "low": 0.06006, "close": 0.0602, "volume": 207222.0, "close_time": 1773953999999, "quote_volume": 12476.978951, "trades": 173, "taker_buy_base": 153250.8, "taker_buy_quote": 9226.584776 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.06021, "high": 0.06031, "low": 0.0601, "close": 0.06031, "volume": 174100.0, "close_time": 1773957599999, "quote_volume": 10481.781568, "trades": 107, "taker_buy_base": 106549.6, "taker_buy_quote": 6415.175784 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.06031, "high": 0.06058, "low": 0.06016, "close": 0.06051, "volume": 922612.2, "close_time": 1773961199999, "quote_volume": 55685.751934, "trades": 621, "taker_buy_base": 647955.3, "taker_buy_quote": 39107.007142 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.06056, "high": 0.06141, "low": 0.06048, "close": 0.06104, "volume": 2220539.4, "close_time": 1773964799999, "quote_volume": 135318.985768, "trades": 846, "taker_buy_base": 779175.3, "taker_buy_quote": 47481.989809 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.06103, "high": 0.06663, "low": 0.06101, "close": 0.06463, "volume": 18443365.1, "close_time": 1773968399999, "quote_volume": 1185229.516634, "trades": 11989, "taker_buy_base": 9572768.8, "taker_buy_quote": 614404.775811 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.06472, "high": 0.06494, "low": 0.06402, "close": 0.06415, "volume": 1430610.6, "close_time": 1773971999999, "quote_volume": 92164.791061, "trades": 785, "taker_buy_base": 650796.7, "taker_buy_quote": 41940.051888 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.06421, "high": 0.06421, "low": 0.06246, "close": 0.06257, "volume": 1635833.6, "close_time": 1773975599999, "quote_volume": 103193.830049, "trades": 689, "taker_buy_base": 706202.6, "taker_buy_quote": 44565.821966 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.06265, "high": 0.0635, "low": 0.06253, "close": 0.06327, "volume": 2154165.3, "close_time": 1773979199999, "quote_volume": 135740.090615, "trades": 911, "taker_buy_base": 1292196.4, "taker_buy_quote": 81354.888871 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.06329, "high": 0.0634, "low": 0.06263, "close": 0.06287, "volume": 1040625.3, "close_time": 1773982799999, "quote_volume": 65571.619263, "trades": 503, "taker_buy_base": 451776.9, "taker_buy_quote": 28468.992559 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.06295, "high": 0.06298, "low": 0.06236, "close": 0.06263, "volume": 479364.1, "close_time": 1773986399999, "quote_volume": 30008.129716, "trades": 261, "taker_buy_base": 216650.7, "taker_buy_quote": 13562.073398 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.06263, "high": 0.06307, "low": 0.06261, "close": 0.06296, "volume": 1029233.8, "close_time": 1773989999999, "quote_volume": 64612.416743, "trades": 564, "taker_buy_base": 688241.5, "taker_buy_quote": 43205.218346 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.06293, "high": 0.06385, "low": 0.06266, "close": 0.06331, "volume": 1341844.2, "close_time": 1773993599999, "quote_volume": 85043.554766, "trades": 561, "taker_buy_base": 597700.8, "taker_buy_quote": 37809.454139 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.06336, "high": 0.06401, "low": 0.06287, "close": 0.06324, "volume": 904823.4, "close_time": 1773997199999, "quote_volume": 57297.888694, "trades": 506, "taker_buy_base": 552724.1, "taker_buy_quote": 35007.491094 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.06321, "high": 0.06329, "low": 0.06277, "close": 0.06298, "volume": 684149.9, "close_time": 1774000799999, "quote_volume": 43083.564365, "trades": 266, "taker_buy_base": 240628.2, "taker_buy_quote": 15155.041309 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0629, "high": 0.06324, "low": 0.06279, "close": 0.06308, "volume": 348917.8, "close_time": 1774004399999, "quote_volume": 21996.531178, "trades": 190, "taker_buy_base": 208151.9, "taker_buy_quote": 13111.406626 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.06304, "high": 0.06322, "low": 0.06267, "close": 0.06285, "volume": 415401.6, "close_time": 1774007999999, "quote_volume": 26158.081435, "trades": 202, "taker_buy_base": 244079.3, "taker_buy_quote": 15377.594222 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.06278, "high": 0.06299, "low": 0.06208, "close": 0.0621, "volume": 760525.5, "close_time": 1774011599999, "quote_volume": 47661.962524, "trades": 266, "taker_buy_base": 333456.6, "taker_buy_quote": 20900.324294 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.06213, "high": 0.06263, "low": 0.06162, "close": 0.06176, "volume": 411828.1, "close_time": 1774015199999, "quote_volume": 25565.265232, "trades": 214, "taker_buy_base": 216637.4, "taker_buy_quote": 13459.228392 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.06173, "high": 0.06212, "low": 0.06161, "close": 0.06185, "volume": 488098.1, "close_time": 1774018799999, "quote_volume": 30187.46283, "trades": 215, "taker_buy_base": 301371.7, "taker_buy_quote": 18637.892496 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.06187, "high": 0.0619, "low": 0.06147, "close": 0.06175, "volume": 406341.2, "close_time": 1774022399999, "quote_volume": 25058.433814, "trades": 160, "taker_buy_base": 256466.2, "taker_buy_quote": 15821.357124 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.06176, "high": 0.06196, "low": 0.06165, "close": 0.06191, "volume": 148710.1, "close_time": 1774025999999, "quote_volume": 9192.407568, "trades": 93, "taker_buy_base": 75473.4, "taker_buy_quote": 4664.028754 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.06188, "high": 0.06219, "low": 0.06179, "close": 0.06211, "volume": 560110.3, "close_time": 1774029599999, "quote_volume": 34708.09147, "trades": 303, "taker_buy_base": 307681.6, "taker_buy_quote": 19061.148484 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.06213, "high": 0.06221, "low": 0.0618, "close": 0.06196, "volume": 218255.0, "close_time": 1774033199999, "quote_volume": 13526.806498, "trades": 111, "taker_buy_base": 98291.2, "taker_buy_quote": 6091.386586 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.06187, "high": 0.0619, "low": 0.06147, "close": 0.06167, "volume": 268114.4, "close_time": 1774036799999, "quote_volume": 16521.291929, "trades": 127, "taker_buy_base": 211321.2, "taker_buy_quote": 13020.770355 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0616, "high": 0.06167, "low": 0.0612, "close": 0.06141, "volume": 387771.7, "close_time": 1774040399999, "quote_volume": 23819.896971, "trades": 199, "taker_buy_base": 208065.5, "taker_buy_quote": 12776.066877 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.06147, "high": 0.0618, "low": 0.06138, "close": 0.06177, "volume": 137205.0, "close_time": 1774043999999, "quote_volume": 8458.600958, "trades": 73, "taker_buy_base": 84285.5, "taker_buy_quote": 5196.386642 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.06187, "high": 0.06202, "low": 0.06165, "close": 0.06197, "volume": 186805.1, "close_time": 1774047599999, "quote_volume": 11558.935007, "trades": 68, "taker_buy_base": 65556.1, "taker_buy_quote": 4054.689223 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.06198, "high": 0.06216, "low": 0.06166, "close": 0.06216, "volume": 1215973.9, "close_time": 1774051199999, "quote_volume": 75368.888481, "trades": 474, "taker_buy_base": 608464.7, "taker_buy_quote": 37713.822337 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.06211, "high": 0.06213, "low": 0.06027, "close": 0.06051, "volume": 1259444.8, "close_time": 1774054799999, "quote_volume": 77123.773942, "trades": 503, "taker_buy_base": 574032.9, "taker_buy_quote": 35123.44556 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.06059, "high": 0.0607, "low": 0.06047, "close": 0.06058, "volume": 572695.0, "close_time": 1774058399999, "quote_volume": 34726.694135, "trades": 179, "taker_buy_base": 150483.6, "taker_buy_quote": 9119.869504 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.06053, "high": 0.06053, "low": 0.0601, "close": 0.06013, "volume": 568082.8, "close_time": 1774061999999, "quote_volume": 34236.341389, "trades": 264, "taker_buy_base": 260504.7, "taker_buy_quote": 15698.828588 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.06018, "high": 0.06025, "low": 0.06008, "close": 0.06023, "volume": 165725.5, "close_time": 1774065599999, "quote_volume": 9973.342716, "trades": 58, "taker_buy_base": 89004.4, "taker_buy_quote": 5354.444912 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.06024, "high": 0.06049, "low": 0.06022, "close": 0.06045, "volume": 399856.1, "close_time": 1774069199999, "quote_volume": 24133.199842, "trades": 192, "taker_buy_base": 166957.2, "taker_buy_quote": 10077.70021 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.06045, "high": 0.06054, "low": 0.06026, "close": 0.06036, "volume": 174183.5, "close_time": 1774072799999, "quote_volume": 10519.943617, "trades": 98, "taker_buy_base": 73392.1, "taker_buy_quote": 4432.7814 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.06034, "high": 0.06037, "low": 0.06021, "close": 0.0603, "volume": 327351.8, "close_time": 1774076399999, "quote_volume": 19736.37921, "trades": 176, "taker_buy_base": 165926.8, "taker_buy_quote": 10004.651445 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.06032, "high": 0.06052, "low": 0.06029, "close": 0.06044, "volume": 115598.9, "close_time": 1774079999999, "quote_volume": 6982.420398, "trades": 67, "taker_buy_base": 51642.9, "taker_buy_quote": 3122.444628 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.06043, "high": 0.06061, "low": 0.06037, "close": 0.0606, "volume": 271326.8, "close_time": 1774083599999, "quote_volume": 16413.929362, "trades": 114, "taker_buy_base": 141257.3, "taker_buy_quote": 8546.057772 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.06058, "high": 0.06065, "low": 0.06028, "close": 0.06029, "volume": 291815.1, "close_time": 1774087199999, "quote_volume": 17658.691423, "trades": 125, "taker_buy_base": 108984.1, "taker_buy_quote": 6592.926386 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.06026, "high": 0.06037, "low": 0.06015, "close": 0.06023, "volume": 134900.7, "close_time": 1774090799999, "quote_volume": 8131.682335, "trades": 69, "taker_buy_base": 64879.7, "taker_buy_quote": 3910.488463 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.06023, "high": 0.06024, "low": 0.05998, "close": 0.06005, "volume": 84356.5, "close_time": 1774094399999, "quote_volume": 5069.070846, "trades": 57, "taker_buy_base": 45133.3, "taker_buy_quote": 2713.63531 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.06012, "high": 0.06017, "low": 0.06006, "close": 0.06015, "volume": 196698.9, "close_time": 1774097999999, "quote_volume": 11826.563117, "trades": 109, "taker_buy_base": 108040.4, "taker_buy_quote": 6496.211782 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.06015, "high": 0.06045, "low": 0.06015, "close": 0.06042, "volume": 102394.7, "close_time": 1774101599999, "quote_volume": 6175.324373, "trades": 80, "taker_buy_base": 41019.6, "taker_buy_quote": 2473.391862 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.06041, "high": 0.06091, "low": 0.06041, "close": 0.06064, "volume": 988573.9, "close_time": 1774105199999, "quote_volume": 59973.986558, "trades": 197, "taker_buy_base": 549336.7, "taker_buy_quote": 33292.395712 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.06071, "high": 0.06164, "low": 0.0607, "close": 0.06148, "volume": 1449408.7, "close_time": 1774108799999, "quote_volume": 88874.381195, "trades": 635, "taker_buy_base": 796222.8, "taker_buy_quote": 48817.462476 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.06151, "high": 0.06169, "low": 0.061, "close": 0.061, "volume": 705008.0, "close_time": 1774112399999, "quote_volume": 43236.120689, "trades": 362, "taker_buy_base": 261533.5, "taker_buy_quote": 16052.258411 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.061, "high": 0.06169, "low": 0.0609, "close": 0.0614, "volume": 607328.3, "close_time": 1774115999999, "quote_volume": 37276.534234, "trades": 427, "taker_buy_base": 391158.4, "taker_buy_quote": 24000.662644 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.06142, "high": 0.06226, "low": 0.06101, "close": 0.0616, "volume": 1703244.6, "close_time": 1774119599999, "quote_volume": 105030.434615, "trades": 776, "taker_buy_base": 798195.7, "taker_buy_quote": 49249.863896 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0616, "high": 0.06168, "low": 0.06121, "close": 0.06125, "volume": 180647.9, "close_time": 1774123199999, "quote_volume": 11105.222358, "trades": 113, "taker_buy_base": 110321.2, "taker_buy_quote": 6783.096892 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.06134, "high": 0.06157, "low": 0.06115, "close": 0.06156, "volume": 340523.1, "close_time": 1774126799999, "quote_volume": 20850.000896, "trades": 346, "taker_buy_base": 221460.8, "taker_buy_quote": 13559.146148 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.06153, "high": 0.06179, "low": 0.06126, "close": 0.06146, "volume": 232665.8, "close_time": 1774130399999, "quote_volume": 14294.335817, "trades": 101, "taker_buy_base": 43120.6, "taker_buy_quote": 2651.79614 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.06141, "high": 0.06157, "low": 0.06123, "close": 0.06144, "volume": 265488.1, "close_time": 1774133999999, "quote_volume": 16301.561669, "trades": 99, "taker_buy_base": 137545.2, "taker_buy_quote": 8443.749815 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0602, "close": 0.06062, "volume": 916449.6, "close_time": 1774137599999, "quote_volume": 56110.133469, "trades": 361, "taker_buy_base": 352899.1, "taker_buy_quote": 21575.318429 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.06066, "high": 0.06098, "low": 0.05968, "close": 0.06042, "volume": 1246149.9, "close_time": 1774141199999, "quote_volume": 75348.940541, "trades": 547, "taker_buy_base": 656806.1, "taker_buy_quote": 39701.288436 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.06035, "high": 0.06047, "low": 0.05921, "close": 0.0596, "volume": 1035546.9, "close_time": 1774144799999, "quote_volume": 61932.36516, "trades": 534, "taker_buy_base": 449277.8, "taker_buy_quote": 26845.474739 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.05963, "high": 0.05998, "low": 0.0594, "close": 0.05977, "volume": 700318.7, "close_time": 1774148399999, "quote_volume": 41803.38712, "trades": 290, "taker_buy_base": 352150.0, "taker_buy_quote": 21002.979837 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0597, "high": 0.05996, "low": 0.05947, "close": 0.05953, "volume": 311153.4, "close_time": 1774151999999, "quote_volume": 18593.613946, "trades": 180, "taker_buy_base": 149798.7, "taker_buy_quote": 8952.555932 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05953, "high": 0.05968, "low": 0.05946, "close": 0.0596, "volume": 81164.4, "close_time": 1774155599999, "quote_volume": 4835.840995, "trades": 54, "taker_buy_base": 48201.4, "taker_buy_quote": 2871.349642 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0595, "high": 0.05959, "low": 0.0594, "close": 0.05944, "volume": 171719.3, "close_time": 1774159199999, "quote_volume": 10217.621208, "trades": 98, "taker_buy_base": 83270.6, "taker_buy_quote": 4955.09587 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.05947, "high": 0.05954, "low": 0.05941, "close": 0.05949, "volume": 313306.1, "close_time": 1774162799999, "quote_volume": 18632.308242, "trades": 166, "taker_buy_base": 178865.2, "taker_buy_quote": 10637.16902 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.05951, "high": 0.05953, "low": 0.05924, "close": 0.05926, "volume": 700008.1, "close_time": 1774166399999, "quote_volume": 41575.069844, "trades": 245, "taker_buy_base": 296344.8, "taker_buy_quote": 17596.486562 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0592, "high": 0.05924, "low": 0.05885, "close": 0.05915, "volume": 396345.5, "close_time": 1774169999999, "quote_volume": 23434.662486, "trades": 210, "taker_buy_base": 247784.5, "taker_buy_quote": 14650.417179 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.05915, "high": 0.0596, "low": 0.05915, "close": 0.05946, "volume": 332615.4, "close_time": 1774173599999, "quote_volume": 19767.930682, "trades": 186, "taker_buy_base": 208212.7, "taker_buy_quote": 12374.889174 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.05951, "high": 0.05957, "low": 0.05865, "close": 0.05893, "volume": 348728.4, "close_time": 1774177199999, "quote_volume": 20584.022151, "trades": 153, "taker_buy_base": 214748.9, "taker_buy_quote": 12657.28867 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.05899, "high": 0.05899, "low": 0.05865, "close": 0.05889, "volume": 261742.2, "close_time": 1774180799999, "quote_volume": 15408.426142, "trades": 147, "taker_buy_base": 133435.0, "taker_buy_quote": 7854.363086 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.05886, "high": 0.05891, "low": 0.0587, "close": 0.05873, "volume": 245269.6, "close_time": 1774184399999, "quote_volume": 14423.364802, "trades": 127, "taker_buy_base": 111377.7, "taker_buy_quote": 6549.623176 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.05872, "high": 0.05894, "low": 0.05858, "close": 0.05867, "volume": 275445.6, "close_time": 1774187999999, "quote_volume": 16178.233524, "trades": 150, "taker_buy_base": 160214.8, "taker_buy_quote": 9410.781809 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0584, "close": 0.05848, "volume": 198655.4, "close_time": 1774191599999, "quote_volume": 11645.283005, "trades": 119, "taker_buy_base": 67575.7, "taker_buy_quote": 3960.505002 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.05853, "high": 0.05863, "low": 0.05846, "close": 0.05859, "volume": 165604.4, "close_time": 1774195199999, "quote_volume": 9691.36392, "trades": 60, "taker_buy_base": 137553.7, "taker_buy_quote": 8048.454374 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05854, "high": 0.05868, "low": 0.05848, "close": 0.05865, "volume": 119887.3, "close_time": 1774198799999, "quote_volume": 7021.432459, "trades": 75, "taker_buy_base": 74379.8, "taker_buy_quote": 4355.274426 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.05864, "high": 0.05869, "low": 0.05856, "close": 0.0586, "volume": 163425.0, "close_time": 1774202399999, "quote_volume": 9578.497356, "trades": 81, "taker_buy_base": 65733.7, "taker_buy_quote": 3852.965588 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.05856, "high": 0.05866, "low": 0.05821, "close": 0.05828, "volume": 456368.6, "close_time": 1774205999999, "quote_volume": 26651.755845, "trades": 219, "taker_buy_base": 165835.3, "taker_buy_quote": 9686.823378 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.05831, "high": 0.05833, "low": 0.05776, "close": 0.05785, "volume": 289152.9, "close_time": 1774209599999, "quote_volume": 16765.846591, "trades": 182, "taker_buy_base": 163362.0, "taker_buy_quote": 9478.890488 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05794, "high": 0.05843, "low": 0.05794, "close": 0.05838, "volume": 272528.6, "close_time": 1774213199999, "quote_volume": 15881.521286, "trades": 120, "taker_buy_base": 121021.5, "taker_buy_quote": 7044.953708 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.05842, "high": 0.05844, "low": 0.05768, "close": 0.05791, "volume": 415285.4, "close_time": 1774216799999, "quote_volume": 24103.618697, "trades": 259, "taker_buy_base": 206606.3, "taker_buy_quote": 11998.630998 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.05794, "high": 0.05832, "low": 0.05776, "close": 0.0583, "volume": 149365.4, "close_time": 1774220399999, "quote_volume": 8684.700803, "trades": 75, "taker_buy_base": 61036.0, "taker_buy_quote": 3547.428896 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.05829, "high": 0.05929, "low": 0.05829, "close": 0.05921, "volume": 964281.5, "close_time": 1774223999999, "quote_volume": 56907.679779, "trades": 397, "taker_buy_base": 570742.3, "taker_buy_quote": 33692.985116 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05921, "high": 0.05924, "low": 0.05706, "close": 0.05746, "volume": 1929216.9, "close_time": 1774227599999, "quote_volume": 112564.341434, "trades": 880, "taker_buy_base": 1023677.8, "taker_buy_quote": 59761.785033 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.05748, "high": 0.05789, "low": 0.0574, "close": 0.05745, "volume": 637991.3, "close_time": 1774231199999, "quote_volume": 36826.860626, "trades": 339, "taker_buy_base": 259928.8, "taker_buy_quote": 15012.068731 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.05744, "high": 0.05803, "low": 0.05739, "close": 0.05774, "volume": 211622.6, "close_time": 1774234799999, "quote_volume": 12219.058635, "trades": 131, "taker_buy_base": 116895.4, "taker_buy_quote": 6745.748709 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.05795, "high": 0.05808, "low": 0.05766, "close": 0.05766, "volume": 44555.1, "close_time": 1774238399999, "quote_volume": 2577.38242, "trades": 43, "taker_buy_base": 22429.7, "taker_buy_quote": 1298.492704 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05766, "high": 0.05834, "low": 0.05766, "close": 0.05834, "volume": 503770.9, "close_time": 1774241999999, "quote_volume": 29223.75531, "trades": 200, "taker_buy_base": 282194.5, "taker_buy_quote": 16374.219623 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.05836, "high": 0.0586, "low": 0.05836, "close": 0.05857, "volume": 100294.7, "close_time": 1774245599999, "quote_volume": 5866.320895, "trades": 72, "taker_buy_base": 42933.3, "taker_buy_quote": 2511.909663 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.05853, "high": 0.05853, "low": 0.05761, "close": 0.05773, "volume": 231755.9, "close_time": 1774249199999, "quote_volume": 13482.878876, "trades": 117, "taker_buy_base": 117085.1, "taker_buy_quote": 6812.499363 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.05777, "high": 0.05818, "low": 0.05749, "close": 0.05809, "volume": 290651.9, "close_time": 1774252799999, "quote_volume": 16792.707266, "trades": 162, "taker_buy_base": 162287.1, "taker_buy_quote": 9376.403061 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0581, "high": 0.05827, "low": 0.05757, "close": 0.05768, "volume": 187660.2, "close_time": 1774256399999, "quote_volume": 10881.558816, "trades": 110, "taker_buy_base": 99811.9, "taker_buy_quote": 5792.354846 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.05763, "high": 0.05771, "low": 0.0571, "close": 0.05756, "volume": 253572.2, "close_time": 1774259999999, "quote_volume": 14541.943359, "trades": 136, "taker_buy_base": 118310.0, "taker_buy_quote": 6784.665319 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.05764, "high": 0.05799, "low": 0.05747, "close": 0.05766, "volume": 359276.9, "close_time": 1774263599999, "quote_volume": 20703.734912, "trades": 255, "taker_buy_base": 105269.0, "taker_buy_quote": 6069.212014 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.05766, "high": 0.05972, "low": 0.05766, "close": 0.0589, "volume": 1932535.7, "close_time": 1774267199999, "quote_volume": 114008.405493, "trades": 1354, "taker_buy_base": 1248149.6, "taker_buy_quote": 73648.861779 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0589, "high": 0.05978, "low": 0.05854, "close": 0.05975, "volume": 597090.9, "close_time": 1774270799999, "quote_volume": 35284.385456, "trades": 356, "taker_buy_base": 346550.1, "taker_buy_quote": 20476.989318 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.05977, "high": 0.06053, "low": 0.05968, "close": 0.06016, "volume": 442474.2, "close_time": 1774274399999, "quote_volume": 26554.936018, "trades": 338, "taker_buy_base": 287384.2, "taker_buy_quote": 17248.59111 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.06016, "high": 0.06021, "low": 0.0595, "close": 0.05989, "volume": 222360.7, "close_time": 1774277999999, "quote_volume": 13345.074841, "trades": 172, "taker_buy_base": 129326.2, "taker_buy_quote": 7764.251114 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.05989, "high": 0.05996, "low": 0.05891, "close": 0.05892, "volume": 743968.8, "close_time": 1774281599999, "quote_volume": 44156.042501, "trades": 488, "taker_buy_base": 372007.2, "taker_buy_quote": 22095.918212 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.05894, "high": 0.0595, "low": 0.05893, "close": 0.05899, "volume": 406300.6, "close_time": 1774285199999, "quote_volume": 24008.579022, "trades": 482, "taker_buy_base": 130409.6, "taker_buy_quote": 7704.684111 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.05906, "high": 0.05937, "low": 0.05872, "close": 0.05937, "volume": 261833.1, "close_time": 1774288799999, "quote_volume": 15458.720072, "trades": 175, "taker_buy_base": 105588.6, "taker_buy_quote": 6237.174462 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.05938, "high": 0.05947, "low": 0.05914, "close": 0.05947, "volume": 120094.6, "close_time": 1774292399999, "quote_volume": 7117.25576, "trades": 69, "taker_buy_base": 59540.3, "taker_buy_quote": 3529.764207 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.05938, "high": 0.05946, "low": 0.05914, "close": 0.05923, "volume": 105336.2, "close_time": 1774295999999, "quote_volume": 6243.905255, "trades": 98, "taker_buy_base": 37476.1, "taker_buy_quote": 2220.351213 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05922, "high": 0.05946, "low": 0.05896, "close": 0.05943, "volume": 155290.4, "close_time": 1774299599999, "quote_volume": 9203.651744, "trades": 123, "taker_buy_base": 45567.8, "taker_buy_quote": 2695.798282 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.05944, "high": 0.05966, "low": 0.05934, "close": 0.05965, "volume": 241696.7, "close_time": 1774303199999, "quote_volume": 14375.301961, "trades": 200, "taker_buy_base": 168112.6, "taker_buy_quote": 10001.192664 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.05957, "high": 0.05982, "low": 0.05936, "close": 0.05959, "volume": 258915.8, "close_time": 1774306799999, "quote_volume": 15441.506905, "trades": 98, "taker_buy_base": 90124.7, "taker_buy_quote": 5378.755635 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.05961, "high": 0.06007, "low": 0.05936, "close": 0.05997, "volume": 337818.8, "close_time": 1774310399999, "quote_volume": 20193.585113, "trades": 153, "taker_buy_base": 156842.7, "taker_buy_quote": 9371.049344 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05996, "high": 0.05996, "low": 0.05861, "close": 0.05882, "volume": 299237.4, "close_time": 1774313999999, "quote_volume": 17706.120991, "trades": 231, "taker_buy_base": 114035.0, "taker_buy_quote": 6757.095705 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.05872, "high": 0.05882, "low": 0.05828, "close": 0.05839, "volume": 391248.0, "close_time": 1774317599999, "quote_volume": 22948.652378, "trades": 258, "taker_buy_base": 205121.7, "taker_buy_quote": 12039.385364 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.05833, "high": 0.05894, "low": 0.05833, "close": 0.05893, "volume": 171632.0, "close_time": 1774321199999, "quote_volume": 10073.415202, "trades": 112, "taker_buy_base": 59262.1, "taker_buy_quote": 3480.427086 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.05892, "high": 0.05903, "low": 0.05879, "close": 0.05899, "volume": 98353.1, "close_time": 1774324799999, "quote_volume": 5794.989423, "trades": 100, "taker_buy_base": 56378.2, "taker_buy_quote": 3321.221332 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.05887, "high": 0.05907, "low": 0.05881, "close": 0.05891, "volume": 102221.8, "close_time": 1774328399999, "quote_volume": 6025.750456, "trades": 67, "taker_buy_base": 39061.6, "taker_buy_quote": 2302.650653 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.05892, "high": 0.05893, "low": 0.05845, "close": 0.05875, "volume": 173374.7, "close_time": 1774331999999, "quote_volume": 10168.346261, "trades": 140, "taker_buy_base": 65491.0, "taker_buy_quote": 3840.548675 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0588, "high": 0.05895, "low": 0.0587, "close": 0.05894, "volume": 33466.8, "close_time": 1774335599999, "quote_volume": 1969.799919, "trades": 28, "taker_buy_base": 20605.5, "taker_buy_quote": 1212.441549 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.05889, "high": 0.05916, "low": 0.05861, "close": 0.05892, "volume": 494035.6, "close_time": 1774339199999, "quote_volume": 29060.951876, "trades": 231, "taker_buy_base": 328233.7, "taker_buy_quote": 19304.275168 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05885, "high": 0.05895, "low": 0.05854, "close": 0.05876, "volume": 101312.7, "close_time": 1774342799999, "quote_volume": 5955.199556, "trades": 93, "taker_buy_base": 44958.5, "taker_buy_quote": 2643.289858 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.05871, "high": 0.05962, "low": 0.05837, "close": 0.05951, "volume": 560386.6, "close_time": 1774346399999, "quote_volume": 33039.642866, "trades": 387, "taker_buy_base": 402548.7, "taker_buy_quote": 23717.040635 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.05946, "high": 0.06019, "low": 0.05928, "close": 0.0601, "volume": 455845.5, "close_time": 1774349999999, "quote_volume": 27262.617126, "trades": 282, "taker_buy_base": 270675.8, "taker_buy_quote": 16177.206477 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.06009, "high": 0.06084, "low": 0.06004, "close": 0.06047, "volume": 2072388.5, "close_time": 1774353599999, "quote_volume": 125320.371179, "trades": 734, "taker_buy_base": 823123.7, "taker_buy_quote": 49756.089329 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0605, "high": 0.06233, "low": 0.06047, "close": 0.06199, "volume": 3615653.3, "close_time": 1774357199999, "quote_volume": 222482.704551, "trades": 1777, "taker_buy_base": 2315345.4, "taker_buy_quote": 142478.687235 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.062, "high": 0.06205, "low": 0.06045, "close": 0.06112, "volume": 2277223.1, "close_time": 1774360799999, "quote_volume": 138906.818312, "trades": 1222, "taker_buy_base": 1456746.4, "taker_buy_quote": 88849.358494 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.06109, "high": 0.06177, "low": 0.06063, "close": 0.06146, "volume": 837983.8, "close_time": 1774364399999, "quote_volume": 51346.856253, "trades": 529, "taker_buy_base": 431983.3, "taker_buy_quote": 26436.548047 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.06145, "high": 0.06199, "low": 0.06126, "close": 0.06127, "volume": 783525.7, "close_time": 1774367999999, "quote_volume": 48279.141958, "trades": 455, "taker_buy_base": 378955.8, "taker_buy_quote": 23361.735326 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06129, "high": 0.06159, "low": 0.06073, "close": 0.06089, "volume": 1094442.0, "close_time": 1774371599999, "quote_volume": 67092.083959, "trades": 790, "taker_buy_base": 542400.8, "taker_buy_quote": 33240.241054 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.06095, "high": 0.06109, "low": 0.06066, "close": 0.06104, "volume": 259475.3, "close_time": 1774375199999, "quote_volume": 15803.943076, "trades": 158, "taker_buy_base": 158440.3, "taker_buy_quote": 9652.050005 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.06108, "high": 0.06144, "low": 0.06103, "close": 0.06118, "volume": 195074.5, "close_time": 1774378799999, "quote_volume": 11946.219685, "trades": 102, "taker_buy_base": 137884.5, "taker_buy_quote": 8444.482159 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.06129, "high": 0.06137, "low": 0.06106, "close": 0.0613, "volume": 90178.9, "close_time": 1774382399999, "quote_volume": 5521.653077, "trades": 72, "taker_buy_base": 49379.8, "taker_buy_quote": 3023.446654 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.06126, "high": 0.06183, "low": 0.06116, "close": 0.06182, "volume": 309302.9, "close_time": 1774385999999, "quote_volume": 19052.590627, "trades": 185, "taker_buy_base": 172506.4, "taker_buy_quote": 10623.396367 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.06182, "high": 0.06212, "low": 0.06182, "close": 0.06207, "volume": 278399.8, "close_time": 1774389599999, "quote_volume": 17245.660482, "trades": 195, "taker_buy_base": 140082.9, "taker_buy_quote": 8677.62122 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.06206, "high": 0.06267, "low": 0.06181, "close": 0.06189, "volume": 457030.5, "close_time": 1774393199999, "quote_volume": 28406.573718, "trades": 214, "taker_buy_base": 151053.3, "taker_buy_quote": 9387.595099 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.06183, "high": 0.06269, "low": 0.06183, "close": 0.06262, "volume": 746593.1, "close_time": 1774396799999, "quote_volume": 46399.696637, "trades": 359, "taker_buy_base": 469999.9, "taker_buy_quote": 29185.152603 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0626, "high": 0.0628, "low": 0.06138, "close": 0.06197, "volume": 1160738.2, "close_time": 1774400399999, "quote_volume": 72021.194425, "trades": 623, "taker_buy_base": 635432.3, "taker_buy_quote": 39463.558843 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.06191, "high": 0.06198, "low": 0.06081, "close": 0.06081, "volume": 751003.5, "close_time": 1774403999999, "quote_volume": 46105.372866, "trades": 384, "taker_buy_base": 300928.2, "taker_buy_quote": 18481.358574 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.06082, "high": 0.06134, "low": 0.06075, "close": 0.06088, "volume": 192684.0, "close_time": 1774407599999, "quote_volume": 11760.113127, "trades": 136, "taker_buy_base": 123094.4, "taker_buy_quote": 7516.358584 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.06085, "high": 0.06103, "low": 0.06076, "close": 0.06103, "volume": 216593.4, "close_time": 1774411199999, "quote_volume": 13182.576534, "trades": 101, "taker_buy_base": 68620.1, "taker_buy_quote": 4180.565791 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.06108, "high": 0.06117, "low": 0.06092, "close": 0.06101, "volume": 79802.6, "close_time": 1774414799999, "quote_volume": 4871.682116, "trades": 65, "taker_buy_base": 24469.9, "taker_buy_quote": 1492.890283 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.061, "high": 0.06134, "low": 0.06096, "close": 0.06097, "volume": 546711.5, "close_time": 1774418399999, "quote_volume": 33470.038011, "trades": 253, "taker_buy_base": 226098.7, "taker_buy_quote": 13839.326428 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.06096, "high": 0.06104, "low": 0.06038, "close": 0.06038, "volume": 406116.9, "close_time": 1774421999999, "quote_volume": 24719.436509, "trades": 104, "taker_buy_base": 38935.8, "taker_buy_quote": 2367.400488 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.06033, "high": 0.06086, "low": 0.06029, "close": 0.06053, "volume": 244467.0, "close_time": 1774425599999, "quote_volume": 14779.564723, "trades": 165, "taker_buy_base": 183615.0, "taker_buy_quote": 11100.034707 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.06054, "high": 0.0609, "low": 0.06044, "close": 0.0606, "volume": 360558.6, "close_time": 1774429199999, "quote_volume": 21876.856227, "trades": 218, "taker_buy_base": 157433.1, "taker_buy_quote": 9548.629565 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.06058, "high": 0.06067, "low": 0.06033, "close": 0.06057, "volume": 148454.8, "close_time": 1774432799999, "quote_volume": 8988.838226, "trades": 123, "taker_buy_base": 88190.2, "taker_buy_quote": 5339.241196 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.06054, "high": 0.06066, "low": 0.06046, "close": 0.06063, "volume": 80681.0, "close_time": 1774436399999, "quote_volume": 4884.022041, "trades": 62, "taker_buy_base": 42467.3, "taker_buy_quote": 2571.428705 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.06065, "high": 0.06085, "low": 0.06059, "close": 0.06085, "volume": 122146.5, "close_time": 1774439999999, "quote_volume": 7416.332469, "trades": 117, "taker_buy_base": 78175.5, "taker_buy_quote": 4747.710401 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.06086, "high": 0.06093, "low": 0.06037, "close": 0.06074, "volume": 233721.8, "close_time": 1774443599999, "quote_volume": 14167.437357, "trades": 136, "taker_buy_base": 62467.0, "taker_buy_quote": 3789.901268 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.06061, "high": 0.0608, "low": 0.0606, "close": 0.06064, "volume": 87801.1, "close_time": 1774447199999, "quote_volume": 5330.065304, "trades": 81, "taker_buy_base": 31485.2, "taker_buy_quote": 1911.432222 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.06061, "high": 0.06075, "low": 0.06047, "close": 0.06059, "volume": 462409.8, "close_time": 1774450799999, "quote_volume": 28045.776364, "trades": 354, "taker_buy_base": 267218.6, "taker_buy_quote": 16210.483269 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.06056, "high": 0.06065, "low": 0.06, "close": 0.06033, "volume": 639354.6, "close_time": 1774454399999, "quote_volume": 38634.543794, "trades": 419, "taker_buy_base": 182950.9, "taker_buy_quote": 11054.621587 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.06034, "high": 0.06093, "low": 0.06023, "close": 0.06068, "volume": 170934.4, "close_time": 1774457999999, "quote_volume": 10376.790142, "trades": 150, "taker_buy_base": 125072.0, "taker_buy_quote": 7593.110719 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.06063, "high": 0.06088, "low": 0.06046, "close": 0.06058, "volume": 282513.3, "close_time": 1774461599999, "quote_volume": 17130.815218, "trades": 214, "taker_buy_base": 111994.7, "taker_buy_quote": 6796.836366 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.06052, "high": 0.06089, "low": 0.06052, "close": 0.06075, "volume": 60233.4, "close_time": 1774465199999, "quote_volume": 3657.136944, "trades": 44, "taker_buy_base": 42443.0, "taker_buy_quote": 2576.63372 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.06076, "high": 0.06082, "low": 0.06061, "close": 0.06063, "volume": 86364.9, "close_time": 1774468799999, "quote_volume": 5242.683938, "trades": 86, "taker_buy_base": 51834.7, "taker_buy_quote": 3146.352871 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.06057, "high": 0.06063, "low": 0.06036, "close": 0.06053, "volume": 76227.5, "close_time": 1774472399999, "quote_volume": 4614.69884, "trades": 58, "taker_buy_base": 37056.8, "taker_buy_quote": 2242.95222 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.06052, "high": 0.06058, "low": 0.06045, "close": 0.06052, "volume": 45944.5, "close_time": 1774475999999, "quote_volume": 2779.624019, "trades": 40, "taker_buy_base": 6044.4, "taker_buy_quote": 365.690427 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.06062, "high": 0.06129, "low": 0.06062, "close": 0.06116, "volume": 95221.1, "close_time": 1774479599999, "quote_volume": 5803.069661, "trades": 69, "taker_buy_base": 59172.0, "taker_buy_quote": 3603.581089 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0612, "high": 0.0612, "low": 0.06094, "close": 0.06112, "volume": 160517.6, "close_time": 1774483199999, "quote_volume": 9802.880629, "trades": 96, "taker_buy_base": 70832.2, "taker_buy_quote": 4326.264694 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.06115, "high": 0.06309, "low": 0.06088, "close": 0.0615, "volume": 2849193.2, "close_time": 1774486799999, "quote_volume": 176778.674593, "trades": 1737, "taker_buy_base": 1492033.0, "taker_buy_quote": 92599.175013 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0617, "high": 0.06193, "low": 0.06125, "close": 0.06132, "volume": 247433.4, "close_time": 1774490399999, "quote_volume": 15235.62162, "trades": 157, "taker_buy_base": 122680.1, "taker_buy_quote": 7552.893523 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0613, "high": 0.06134, "low": 0.06033, "close": 0.06097, "volume": 962587.5, "close_time": 1774493999999, "quote_volume": 58655.851152, "trades": 457, "taker_buy_base": 473728.0, "taker_buy_quote": 28843.335388 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.06092, "high": 0.06096, "low": 0.06045, "close": 0.06053, "volume": 93516.1, "close_time": 1774497599999, "quote_volume": 5678.01333, "trades": 56, "taker_buy_base": 26368.3, "taker_buy_quote": 1600.477891 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.06053, "high": 0.06053, "low": 0.06029, "close": 0.0604, "volume": 69864.8, "close_time": 1774501199999, "quote_volume": 4220.425085, "trades": 48, "taker_buy_base": 27199.5, "taker_buy_quote": 1642.878098 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.06035, "high": 0.06035, "low": 0.05979, "close": 0.05981, "volume": 98545.4, "close_time": 1774504799999, "quote_volume": 5918.654928, "trades": 71, "taker_buy_base": 22708.6, "taker_buy_quote": 1364.455703 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.05979, "high": 0.06006, "low": 0.05949, "close": 0.05982, "volume": 230275.3, "close_time": 1774508399999, "quote_volume": 13764.623254, "trades": 154, "taker_buy_base": 104998.1, "taker_buy_quote": 6275.57246 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.05979, "high": 0.06, "low": 0.05973, "close": 0.06, "volume": 87607.2, "close_time": 1774511999999, "quote_volume": 5242.159315, "trades": 67, "taker_buy_base": 36901.1, "taker_buy_quote": 2209.076655 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05998, "high": 0.06001, "low": 0.05923, "close": 0.05931, "volume": 406509.1, "close_time": 1774515599999, "quote_volume": 24272.396553, "trades": 289, "taker_buy_base": 167204.0, "taker_buy_quote": 9977.800317 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.05939, "high": 0.05952, "low": 0.05872, "close": 0.05875, "volume": 333006.5, "close_time": 1774519199999, "quote_volume": 19724.465959, "trades": 256, "taker_buy_base": 189378.6, "taker_buy_quote": 11214.27633 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.05872, "high": 0.05877, "low": 0.05843, "close": 0.05845, "volume": 283774.1, "close_time": 1774522799999, "quote_volume": 16611.194254, "trades": 115, "taker_buy_base": 83681.6, "taker_buy_quote": 4897.581388 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.05863, "high": 0.05868, "low": 0.05842, "close": 0.05842, "volume": 50734.4, "close_time": 1774526399999, "quote_volume": 2969.96163, "trades": 42, "taker_buy_base": 27703.6, "taker_buy_quote": 1621.460449 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0584, "high": 0.05864, "low": 0.05835, "close": 0.05861, "volume": 126018.1, "close_time": 1774529999999, "quote_volume": 7379.801019, "trades": 70, "taker_buy_base": 37276.0, "taker_buy_quote": 2183.284485 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.05855, "high": 0.05887, "low": 0.05851, "close": 0.05867, "volume": 114233.4, "close_time": 1774533599999, "quote_volume": 6709.012953, "trades": 78, "taker_buy_base": 46329.8, "taker_buy_quote": 2721.106538 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.05875, "high": 0.05886, "low": 0.05853, "close": 0.05858, "volume": 125442.6, "close_time": 1774537199999, "quote_volume": 7364.439006, "trades": 110, "taker_buy_base": 47756.6, "taker_buy_quote": 2804.464906 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.05853, "high": 0.05858, "low": 0.05812, "close": 0.05827, "volume": 203995.4, "close_time": 1774540799999, "quote_volume": 11900.714078, "trades": 191, "taker_buy_base": 122251.5, "taker_buy_quote": 7132.685118 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05828, "high": 0.05858, "low": 0.05827, "close": 0.05827, "volume": 153418.9, "close_time": 1774544399999, "quote_volume": 8964.657486, "trades": 116, "taker_buy_base": 66995.6, "taker_buy_quote": 3916.224758 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.05828, "high": 0.05841, "low": 0.05806, "close": 0.05811, "volume": 46873.2, "close_time": 1774547999999, "quote_volume": 2732.081924, "trades": 39, "taker_buy_base": 25506.5, "taker_buy_quote": 1486.668963 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.05811, "high": 0.05822, "low": 0.05789, "close": 0.05802, "volume": 187020.1, "close_time": 1774551599999, "quote_volume": 10853.236344, "trades": 129, "taker_buy_base": 122919.9, "taker_buy_quote": 7135.232102 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.05803, "high": 0.05803, "low": 0.05786, "close": 0.05786, "volume": 31165.1, "close_time": 1774555199999, "quote_volume": 1805.891085, "trades": 27, "taker_buy_base": 20445.9, "taker_buy_quote": 1185.155483 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05785, "high": 0.05847, "low": 0.05755, "close": 0.05845, "volume": 447660.4, "close_time": 1774558799999, "quote_volume": 26012.167573, "trades": 202, "taker_buy_base": 228073.1, "taker_buy_quote": 13233.328483 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.05843, "high": 0.05882, "low": 0.05829, "close": 0.05843, "volume": 123378.7, "close_time": 1774562399999, "quote_volume": 7221.671537, "trades": 159, "taker_buy_base": 36909.2, "taker_buy_quote": 2162.801966 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0584, "high": 0.05865, "low": 0.05812, "close": 0.05854, "volume": 177841.4, "close_time": 1774565999999, "quote_volume": 10396.642597, "trades": 219, "taker_buy_base": 79392.9, "taker_buy_quote": 4643.713317 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.05855, "high": 0.05864, "low": 0.05813, "close": 0.05848, "volume": 344897.8, "close_time": 1774569599999, "quote_volume": 20147.538376, "trades": 196, "taker_buy_base": 204441.7, "taker_buy_quote": 11939.907206 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05825, "high": 0.05825, "low": 0.05778, "close": 0.0579, "volume": 514150.8, "close_time": 1774573199999, "quote_volume": 29793.052056, "trades": 366, "taker_buy_base": 229206.6, "taker_buy_quote": 13287.029814 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.05801, "high": 0.05831, "low": 0.05794, "close": 0.0583, "volume": 108540.7, "close_time": 1774576799999, "quote_volume": 6307.471607, "trades": 67, "taker_buy_base": 74190.0, "taker_buy_quote": 4311.0917 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.05836, "high": 0.05836, "low": 0.05766, "close": 0.05777, "volume": 496881.6, "close_time": 1774580399999, "quote_volume": 28774.156819, "trades": 292, "taker_buy_base": 178491.5, "taker_buy_quote": 10340.155541 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.05783, "high": 0.05783, "low": 0.05731, "close": 0.05755, "volume": 198378.7, "close_time": 1774583999999, "quote_volume": 11409.120528, "trades": 164, "taker_buy_base": 110230.7, "taker_buy_quote": 6342.462769 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.05752, "high": 0.05776, "low": 0.05711, "close": 0.05748, "volume": 298467.3, "close_time": 1774587599999, "quote_volume": 17156.35091, "trades": 218, "taker_buy_base": 133539.3, "taker_buy_quote": 7677.062616 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.05741, "high": 0.05755, "low": 0.05714, "close": 0.05753, "volume": 217334.4, "close_time": 1774591199999, "quote_volume": 12480.331464, "trades": 161, "taker_buy_base": 132664.7, "taker_buy_quote": 7620.338094 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.05752, "high": 0.05786, "low": 0.05745, "close": 0.05775, "volume": 268439.3, "close_time": 1774594799999, "quote_volume": 15489.850374, "trades": 181, "taker_buy_base": 140261.4, "taker_buy_quote": 8090.689749 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.05774, "high": 0.05798, "low": 0.05766, "close": 0.05774, "volume": 117893.5, "close_time": 1774598399999, "quote_volume": 6818.143547, "trades": 103, "taker_buy_base": 51619.4, "taker_buy_quote": 2986.842791 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05773, "high": 0.05788, "low": 0.05718, "close": 0.05771, "volume": 202713.3, "close_time": 1774601999999, "quote_volume": 11669.20002, "trades": 168, "taker_buy_base": 128921.7, "taker_buy_quote": 7421.674756 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.05754, "high": 0.05768, "low": 0.05718, "close": 0.05733, "volume": 186559.1, "close_time": 1774605599999, "quote_volume": 10711.80784, "trades": 144, "taker_buy_base": 81082.8, "taker_buy_quote": 4658.824193 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.05725, "high": 0.05738, "low": 0.05628, "close": 0.05643, "volume": 215868.2, "close_time": 1774609199999, "quote_volume": 12291.85425, "trades": 188, "taker_buy_base": 94718.3, "taker_buy_quote": 5392.098408 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.05638, "high": 0.05668, "low": 0.05629, "close": 0.05658, "volume": 74665.1, "close_time": 1774612799999, "quote_volume": 4222.626415, "trades": 80, "taker_buy_base": 42476.6, "taker_buy_quote": 2403.39596 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05658, "high": 0.05677, "low": 0.05646, "close": 0.05676, "volume": 133737.0, "close_time": 1774616399999, "quote_volume": 7571.451442, "trades": 115, "taker_buy_base": 59816.0, "taker_buy_quote": 3386.251665 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.05678, "high": 0.05698, "low": 0.05656, "close": 0.05667, "volume": 309676.8, "close_time": 1774619999999, "quote_volume": 17616.312605, "trades": 155, "taker_buy_base": 127472.4, "taker_buy_quote": 7249.486459 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.05671, "high": 0.05698, "low": 0.05647, "close": 0.05672, "volume": 203604.3, "close_time": 1774623599999, "quote_volume": 11543.108278, "trades": 195, "taker_buy_base": 84290.4, "taker_buy_quote": 4784.63632 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.05678, "high": 0.05717, "low": 0.05677, "close": 0.05678, "volume": 308689.0, "close_time": 1774627199999, "quote_volume": 17591.070989, "trades": 254, "taker_buy_base": 124148.1, "taker_buy_quote": 7074.897752 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.05674, "high": 0.05689, "low": 0.0564, "close": 0.05652, "volume": 695560.9, "close_time": 1774630799999, "quote_volume": 39392.940206, "trades": 721, "taker_buy_base": 305603.4, "taker_buy_quote": 17303.864359 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.05652, "high": 0.05678, "low": 0.05638, "close": 0.05647, "volume": 96884.0, "close_time": 1774634399999, "quote_volume": 5479.921263, "trades": 90, "taker_buy_base": 41438.8, "taker_buy_quote": 2343.609919 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.05645, "high": 0.05649, "low": 0.05621, "close": 0.05634, "volume": 58833.1, "close_time": 1774637999999, "quote_volume": 3315.1575, "trades": 36, "taker_buy_base": 35482.3, "taker_buy_quote": 2000.190526 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.05637, "high": 0.05654, "low": 0.05626, "close": 0.05648, "volume": 57976.4, "close_time": 1774641599999, "quote_volume": 3271.669492, "trades": 50, "taker_buy_base": 35486.2, "taker_buy_quote": 2002.177735 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05644, "high": 0.05644, "low": 0.05612, "close": 0.05626, "volume": 63073.5, "close_time": 1774645199999, "quote_volume": 3548.925722, "trades": 58, "taker_buy_base": 25174.1, "taker_buy_quote": 1416.843441 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.05628, "high": 0.05641, "low": 0.05622, "close": 0.05625, "volume": 36695.3, "close_time": 1774648799999, "quote_volume": 2064.732936, "trades": 36, "taker_buy_base": 16137.8, "taker_buy_quote": 907.976405 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.05627, "high": 0.05628, "low": 0.05615, "close": 0.05616, "volume": 25810.9, "close_time": 1774652399999, "quote_volume": 1451.703323, "trades": 34, "taker_buy_base": 23230.1, "taker_buy_quote": 1306.552713 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.05617, "high": 0.05622, "low": 0.05599, "close": 0.05606, "volume": 109170.8, "close_time": 1774655999999, "quote_volume": 6127.821483, "trades": 155, "taker_buy_base": 65920.7, "taker_buy_quote": 3700.260152 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05607, "high": 0.05607, "low": 0.05549, "close": 0.05555, "volume": 160982.3, "close_time": 1774659599999, "quote_volume": 8971.37597, "trades": 138, "taker_buy_base": 72923.3, "taker_buy_quote": 4063.337386 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.05554, "high": 0.05558, "low": 0.05516, "close": 0.05533, "volume": 122534.1, "close_time": 1774663199999, "quote_volume": 6776.611439, "trades": 107, "taker_buy_base": 59382.9, "taker_buy_quote": 3285.877875 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.05532, "high": 0.05549, "low": 0.0552, "close": 0.05526, "volume": 66150.7, "close_time": 1774666799999, "quote_volume": 3660.073065, "trades": 70, "taker_buy_base": 26903.8, "taker_buy_quote": 1488.476174 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0553, "high": 0.05542, "low": 0.05505, "close": 0.05511, "volume": 174849.3, "close_time": 1774670399999, "quote_volume": 9652.272697, "trades": 144, "taker_buy_base": 54589.5, "taker_buy_quote": 3016.311418 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.05516, "high": 0.05538, "low": 0.05512, "close": 0.05535, "volume": 96504.0, "close_time": 1774673999999, "quote_volume": 5334.077903, "trades": 95, "taker_buy_base": 38546.1, "taker_buy_quote": 2130.972324 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.05536, "high": 0.05666, "low": 0.05527, "close": 0.05666, "volume": 411980.1, "close_time": 1774677599999, "quote_volume": 23089.843547, "trades": 233, "taker_buy_base": 275504.4, "taker_buy_quote": 15437.745303 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.05661, "high": 0.05752, "low": 0.05645, "close": 0.05735, "volume": 2186334.9, "close_time": 1774681199999, "quote_volume": 124832.073021, "trades": 1066, "taker_buy_base": 926538.6, "taker_buy_quote": 52891.806468 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.05733, "high": 0.05932, "low": 0.05702, "close": 0.05884, "volume": 4451523.2, "close_time": 1774684799999, "quote_volume": 260119.192843, "trades": 2172, "taker_buy_base": 2377200.6, "taker_buy_quote": 138908.366501 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05877, "high": 0.05964, "low": 0.05763, "close": 0.05953, "volume": 1264885.5, "close_time": 1774688399999, "quote_volume": 74093.589534, "trades": 729, "taker_buy_base": 658144.9, "taker_buy_quote": 38541.031786 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.05949, "high": 0.0602, "low": 0.05848, "close": 0.05854, "volume": 3471456.9, "close_time": 1774691999999, "quote_volume": 206927.396214, "trades": 2066, "taker_buy_base": 1327070.1, "taker_buy_quote": 79079.791711 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.05856, "high": 0.05861, "low": 0.05778, "close": 0.05833, "volume": 1533120.5, "close_time": 1774695599999, "quote_volume": 89403.006123, "trades": 1354, "taker_buy_base": 876839.2, "taker_buy_quote": 51141.315739 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.05831, "high": 0.05931, "low": 0.05826, "close": 0.05884, "volume": 698088.8, "close_time": 1774699199999, "quote_volume": 41030.945491, "trades": 459, "taker_buy_base": 385308.4, "taker_buy_quote": 22627.9956 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.05878, "high": 0.05878, "low": 0.05727, "close": 0.05727, "volume": 1576877.1, "close_time": 1774702799999, "quote_volume": 91458.340288, "trades": 654, "taker_buy_base": 727272.2, "taker_buy_quote": 42115.311397 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.05727, "high": 0.05808, "low": 0.05727, "close": 0.05744, "volume": 439440.1, "close_time": 1774706399999, "quote_volume": 25287.316114, "trades": 352, "taker_buy_base": 224819.5, "taker_buy_quote": 12938.609865 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.05738, "high": 0.05753, "low": 0.05729, "close": 0.05744, "volume": 153966.4, "close_time": 1774709999999, "quote_volume": 8840.926086, "trades": 140, "taker_buy_base": 95227.2, "taker_buy_quote": 5468.409578 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.05742, "high": 0.05809, "low": 0.05737, "close": 0.05794, "volume": 648435.5, "close_time": 1774713599999, "quote_volume": 37371.3089, "trades": 483, "taker_buy_base": 431068.3, "taker_buy_quote": 24844.646182 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.05788, "high": 0.05831, "low": 0.05787, "close": 0.05806, "volume": 251424.5, "close_time": 1774717199999, "quote_volume": 14604.370553, "trades": 216, "taker_buy_base": 153573.6, "taker_buy_quote": 8920.32368 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.05811, "high": 0.05818, "low": 0.0577, "close": 0.0578, "volume": 361159.6, "close_time": 1774720799999, "quote_volume": 20916.097238, "trades": 297, "taker_buy_base": 210438.0, "taker_buy_quote": 12189.028645 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.05779, "high": 0.05808, "low": 0.05779, "close": 0.05799, "volume": 89625.4, "close_time": 1774724399999, "quote_volume": 5197.848081, "trades": 136, "taker_buy_base": 55043.5, "taker_buy_quote": 3192.568369 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.058, "high": 0.05804, "low": 0.05785, "close": 0.05787, "volume": 100561.1, "close_time": 1774727999999, "quote_volume": 5825.13046, "trades": 99, "taker_buy_base": 59229.6, "taker_buy_quote": 3431.260903 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.05785, "high": 0.05795, "low": 0.05772, "close": 0.05778, "volume": 78520.9, "close_time": 1774731599999, "quote_volume": 4538.553593, "trades": 85, "taker_buy_base": 35168.1, "taker_buy_quote": 2032.296592 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.05774, "high": 0.05784, "low": 0.05729, "close": 0.05729, "volume": 321228.0, "close_time": 1774735199999, "quote_volume": 18482.276205, "trades": 170, "taker_buy_base": 69447.1, "taker_buy_quote": 4005.34665 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0572, "high": 0.05753, "low": 0.0572, "close": 0.05748, "volume": 82250.7, "close_time": 1774738799999, "quote_volume": 4722.116619, "trades": 49, "taker_buy_base": 51399.4, "taker_buy_quote": 2951.329436 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.0575, "high": 0.0576, "low": 0.05686, "close": 0.05739, "volume": 200076.7, "close_time": 1774742399999, "quote_volume": 11444.581956, "trades": 140, "taker_buy_base": 136968.4, "taker_buy_quote": 7833.510782 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05751, "high": 0.0665, "low": 0.0573, "close": 0.06209, "volume": 46064756.0, "close_time": 1774745999999, "quote_volume": 2808138.859603, "trades": 25329, "taker_buy_base": 23547470.8, "taker_buy_quote": 1436917.118692 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.06212, "high": 0.06258, "low": 0.06028, "close": 0.06045, "volume": 2433056.0, "close_time": 1774749599999, "quote_volume": 149256.560613, "trades": 1449, "taker_buy_base": 1260785.7, "taker_buy_quote": 77389.440972 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.0604, "high": 0.0613, "low": 0.0604, "close": 0.06096, "volume": 771615.5, "close_time": 1774753199999, "quote_volume": 46945.725183, "trades": 513, "taker_buy_base": 400272.2, "taker_buy_quote": 24357.082358 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.06096, "high": 0.06145, "low": 0.06073, "close": 0.0609, "volume": 692576.4, "close_time": 1774756799999, "quote_volume": 42331.567471, "trades": 567, "taker_buy_base": 363345.4, "taker_buy_quote": 22204.235661 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0607, "close": 0.06095, "volume": 618163.2, "close_time": 1774760399999, "quote_volume": 37741.370508, "trades": 413, "taker_buy_base": 307970.8, "taker_buy_quote": 18812.647755 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.06099, "high": 0.06117, "low": 0.06018, "close": 0.06037, "volume": 671366.7, "close_time": 1774763999999, "quote_volume": 40797.717766, "trades": 481, "taker_buy_base": 270533.7, "taker_buy_quote": 16437.707612 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.06034, "high": 0.06034, "low": 0.05874, "close": 0.05921, "volume": 1014577.5, "close_time": 1774767599999, "quote_volume": 60232.786978, "trades": 626, "taker_buy_base": 437517.3, "taker_buy_quote": 25956.645764 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.05918, "high": 0.05945, "low": 0.05903, "close": 0.05914, "volume": 352544.1, "close_time": 1774771199999, "quote_volume": 20872.485852, "trades": 296, "taker_buy_base": 168157.0, "taker_buy_quote": 9956.944535 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.05906, "high": 0.05967, "low": 0.05892, "close": 0.0595, "volume": 408159.4, "close_time": 1774774799999, "quote_volume": 24233.910648, "trades": 274, "taker_buy_base": 198110.3, "taker_buy_quote": 11761.114029 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.05943, "high": 0.05949, "low": 0.05901, "close": 0.05924, "volume": 346512.0, "close_time": 1774778399999, "quote_volume": 20536.161083, "trades": 237, "taker_buy_base": 134956.8, "taker_buy_quote": 7995.819301 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0592, "high": 0.0592, "low": 0.05728, "close": 0.05792, "volume": 1603042.9, "close_time": 1774781999999, "quote_volume": 92976.609289, "trades": 1050, "taker_buy_base": 795180.9, "taker_buy_quote": 46031.59047 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.05798, "high": 0.05827, "low": 0.0576, "close": 0.05807, "volume": 1217152.0, "close_time": 1774785599999, "quote_volume": 70477.67064, "trades": 940, "taker_buy_base": 683159.6, "taker_buy_quote": 39561.573605 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05814, "high": 0.05815, "low": 0.05787, "close": 0.05799, "volume": 112220.7, "close_time": 1774789199999, "quote_volume": 6506.364131, "trades": 87, "taker_buy_base": 41162.3, "taker_buy_quote": 2388.023723 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.05797, "high": 0.05802, "low": 0.05763, "close": 0.0577, "volume": 342714.0, "close_time": 1774792799999, "quote_volume": 19806.106531, "trades": 280, "taker_buy_base": 161318.6, "taker_buy_quote": 9326.531976 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.05722, "high": 0.05758, "low": 0.05714, "close": 0.05751, "volume": 802799.7, "close_time": 1774796399999, "quote_volume": 46113.504374, "trades": 357, "taker_buy_base": 303608.2, "taker_buy_quote": 17433.890904 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0576, "high": 0.05814, "low": 0.05758, "close": 0.05805, "volume": 979958.3, "close_time": 1774799999999, "quote_volume": 56676.083821, "trades": 522, "taker_buy_base": 720839.0, "taker_buy_quote": 41697.893962 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05807, "high": 0.05838, "low": 0.05796, "close": 0.05806, "volume": 601054.5, "close_time": 1774803599999, "quote_volume": 34985.451368, "trades": 219, "taker_buy_base": 307706.2, "taker_buy_quote": 17917.549479 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.1274, "high": 0.1278, "low": 0.1251, "close": 0.1267, "volume": 848621.3, "close_time": 1743278399999, "quote_volume": 107355.79248, "trades": 989, "taker_buy_base": 425344.8, "taker_buy_quote": 53826.94001 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1254, "close": 0.1271, "volume": 284981.1, "close_time": 1743292799999, "quote_volume": 35977.28227, "trades": 396, "taker_buy_base": 158587.5, "taker_buy_quote": 20039.08595 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1271, "high": 0.1288, "low": 0.1254, "close": 0.1283, "volume": 476397.6, "close_time": 1743307199999, "quote_volume": 60682.39887, "trades": 451, "taker_buy_base": 244247.9, "taker_buy_quote": 31127.93333 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.1283, "high": 0.1322, "low": 0.1278, "close": 0.1291, "volume": 2135423.0, "close_time": 1743321599999, "quote_volume": 278534.95765, "trades": 1775, "taker_buy_base": 814903.3, "taker_buy_quote": 106017.49289 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.1291, "high": 0.1302, "low": 0.128, "close": 0.1293, "volume": 1784473.1, "close_time": 1743335999999, "quote_volume": 229931.56392, "trades": 1277, "taker_buy_base": 1057096.6, "taker_buy_quote": 136102.84167 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1276, "close": 0.1283, "volume": 612620.5, "close_time": 1743350399999, "quote_volume": 78769.35778, "trades": 629, "taker_buy_base": 271840.3, "taker_buy_quote": 34955.548 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.1283, "high": 0.1299, "low": 0.1268, "close": 0.1294, "volume": 582599.2, "close_time": 1743364799999, "quote_volume": 75014.29214, "trades": 502, "taker_buy_base": 224669.3, "taker_buy_quote": 28884.89931 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.1294, "high": 0.1299, "low": 0.1276, "close": 0.1289, "volume": 592821.8, "close_time": 1743379199999, "quote_volume": 76460.42257, "trades": 545, "taker_buy_base": 343592.8, "taker_buy_quote": 44317.13165 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.129, "high": 0.1297, "low": 0.1266, "close": 0.1269, "volume": 1573496.9, "close_time": 1743393599999, "quote_volume": 201738.0301, "trades": 1256, "taker_buy_base": 555499.4, "taker_buy_quote": 71227.5757 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.1269, "high": 0.129, "low": 0.1259, "close": 0.1266, "volume": 435200.7, "close_time": 1743407999999, "quote_volume": 55507.92968, "trades": 550, "taker_buy_base": 243808.4, "taker_buy_quote": 31108.51176 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.1268, "high": 0.1283, "low": 0.1242, "close": 0.1265, "volume": 1313791.3, "close_time": 1743422399999, "quote_volume": 165793.626, "trades": 1338, "taker_buy_base": 676272.3, "taker_buy_quote": 85369.74827 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.1268, "high": 0.1293, "low": 0.1259, "close": 0.1287, "volume": 705920.0, "close_time": 1743436799999, "quote_volume": 89981.90683, "trades": 793, "taker_buy_base": 354902.4, "taker_buy_quote": 45254.34856 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1265, "close": 0.1276, "volume": 584897.4, "close_time": 1743451199999, "quote_volume": 74767.31657, "trades": 547, "taker_buy_base": 235809.9, "taker_buy_quote": 30154.80214 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.1277, "high": 0.128, "low": 0.1264, "close": 0.1272, "volume": 1032783.2, "close_time": 1743465599999, "quote_volume": 131220.70404, "trades": 653, "taker_buy_base": 384180.7, "taker_buy_quote": 48797.87469 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1269, "high": 0.1283, "low": 0.1266, "close": 0.1275, "volume": 1142379.6, "close_time": 1743479999999, "quote_volume": 145381.28141, "trades": 717, "taker_buy_base": 530298.9, "taker_buy_quote": 67537.62054 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.1277, "high": 0.129, "low": 0.1274, "close": 0.1277, "volume": 618316.2, "close_time": 1743494399999, "quote_volume": 79273.787, "trades": 565, "taker_buy_base": 361009.3, "taker_buy_quote": 46337.55269 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.1278, "high": 0.1299, "low": 0.127, "close": 0.1275, "volume": 747348.2, "close_time": 1743508799999, "quote_volume": 96073.30644, "trades": 953, "taker_buy_base": 407999.4, "taker_buy_quote": 52446.96957 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.1273, "high": 0.13, "low": 0.1263, "close": 0.1292, "volume": 989201.1, "close_time": 1743523199999, "quote_volume": 126727.18307, "trades": 1012, "taker_buy_base": 496532.5, "taker_buy_quote": 63659.48343 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1275, "close": 0.1276, "volume": 531520.4, "close_time": 1743537599999, "quote_volume": 68298.85901, "trades": 465, "taker_buy_base": 252985.5, "taker_buy_quote": 32504.78846 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.1276, "high": 0.1289, "low": 0.1272, "close": 0.1279, "volume": 293223.8, "close_time": 1743551999999, "quote_volume": 37548.57617, "trades": 328, "taker_buy_base": 125200.5, "taker_buy_quote": 16022.0746 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1279, "high": 0.1282, "low": 0.1243, "close": 0.1265, "volume": 563544.3, "close_time": 1743566399999, "quote_volume": 71110.79889, "trades": 628, "taker_buy_base": 320006.0, "taker_buy_quote": 40344.27933 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.1264, "high": 0.1265, "low": 0.1244, "close": 0.1255, "volume": 683739.1, "close_time": 1743580799999, "quote_volume": 85765.25157, "trades": 766, "taker_buy_base": 441983.8, "taker_buy_quote": 55443.54003 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.1256, "high": 0.127, "low": 0.1252, "close": 0.1257, "volume": 445113.5, "close_time": 1743595199999, "quote_volume": 56094.14014, "trades": 603, "taker_buy_base": 229539.5, "taker_buy_quote": 28930.15075 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.1258, "high": 0.1279, "low": 0.1241, "close": 0.1273, "volume": 1278906.4, "close_time": 1743609599999, "quote_volume": 161089.37435, "trades": 1205, "taker_buy_base": 521918.9, "taker_buy_quote": 65873.26893 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.1274, "high": 0.1279, "low": 0.1251, "close": 0.1267, "volume": 433502.6, "close_time": 1743623999999, "quote_volume": 54997.60275, "trades": 821, "taker_buy_base": 267075.3, "taker_buy_quote": 33892.87818 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.1267, "high": 0.1291, "low": 0.1172, "close": 0.1188, "volume": 3066007.7, "close_time": 1743638399999, "quote_volume": 379108.02187, "trades": 2938, "taker_buy_base": 1636338.4, "taker_buy_quote": 202155.5051 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1187, "high": 0.122, "low": 0.1184, "close": 0.1212, "volume": 1121657.2, "close_time": 1743652799999, "quote_volume": 135339.92361, "trades": 1411, "taker_buy_base": 521327.6, "taker_buy_quote": 62809.16781 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1189, "close": 0.1195, "volume": 721982.5, "close_time": 1743667199999, "quote_volume": 86981.44891, "trades": 650, "taker_buy_base": 401842.8, "taker_buy_quote": 48376.49017 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.1195, "high": 0.12, "low": 0.1168, "close": 0.1177, "volume": 1175861.5, "close_time": 1743681599999, "quote_volume": 139300.68754, "trades": 939, "taker_buy_base": 626974.0, "taker_buy_quote": 74365.31571 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1135, "close": 0.1164, "volume": 2105700.3, "close_time": 1743695999999, "quote_volume": 242240.19914, "trades": 1615, "taker_buy_base": 908648.0, "taker_buy_quote": 104653.80554 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.1163, "high": 0.119, "low": 0.1159, "close": 0.1186, "volume": 865178.4, "close_time": 1743710399999, "quote_volume": 101334.47636, "trades": 579, "taker_buy_base": 351164.9, "taker_buy_quote": 41125.42443 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.1186, "high": 0.1198, "low": 0.1181, "close": 0.1192, "volume": 512872.5, "close_time": 1743724799999, "quote_volume": 61102.59731, "trades": 433, "taker_buy_base": 280115.5, "taker_buy_quote": 33386.07469 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1176, "close": 0.1198, "volume": 1642005.2, "close_time": 1743739199999, "quote_volume": 196581.82611, "trades": 1043, "taker_buy_base": 1050543.9, "taker_buy_quote": 125930.77804 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.1199, "high": 0.1214, "low": 0.1189, "close": 0.1213, "volume": 442742.5, "close_time": 1743753599999, "quote_volume": 53253.72152, "trades": 509, "taker_buy_base": 267748.1, "taker_buy_quote": 32191.06063 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1174, "close": 0.1189, "volume": 655473.8, "close_time": 1743767999999, "quote_volume": 78603.93817, "trades": 513, "taker_buy_base": 355982.9, "taker_buy_quote": 42718.91244 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.1188, "high": 0.1213, "low": 0.1186, "close": 0.1201, "volume": 1644286.5, "close_time": 1743782399999, "quote_volume": 197561.98682, "trades": 1090, "taker_buy_base": 861071.2, "taker_buy_quote": 103473.3577 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.1201, "high": 0.1217, "low": 0.1192, "close": 0.1207, "volume": 716257.7, "close_time": 1743796799999, "quote_volume": 86225.40639, "trades": 732, "taker_buy_base": 413195.3, "taker_buy_quote": 49763.62323 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.1208, "high": 0.1225, "low": 0.1207, "close": 0.1219, "volume": 570168.0, "close_time": 1743811199999, "quote_volume": 69488.6257, "trades": 471, "taker_buy_base": 290618.1, "taker_buy_quote": 35410.80016 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1217, "high": 0.1226, "low": 0.1216, "close": 0.122, "volume": 406380.9, "close_time": 1743825599999, "quote_volume": 49609.06639, "trades": 315, "taker_buy_base": 193156.6, "taker_buy_quote": 23582.75546 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.1221, "high": 0.123, "low": 0.1218, "close": 0.1226, "volume": 436966.7, "close_time": 1743839999999, "quote_volume": 53466.43405, "trades": 353, "taker_buy_base": 234775.9, "taker_buy_quote": 28728.73009 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.1226, "high": 0.1251, "low": 0.1222, "close": 0.1229, "volume": 1893753.7, "close_time": 1743854399999, "quote_volume": 234129.15251, "trades": 1413, "taker_buy_base": 1035998.8, "taker_buy_quote": 128078.36679 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.1229, "high": 0.1239, "low": 0.122, "close": 0.1227, "volume": 687482.7, "close_time": 1743868799999, "quote_volume": 84451.01128, "trades": 583, "taker_buy_base": 347921.7, "taker_buy_quote": 42731.19393 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1213, "close": 0.1215, "volume": 443252.7, "close_time": 1743883199999, "quote_volume": 54146.92718, "trades": 713, "taker_buy_base": 242236.6, "taker_buy_quote": 29591.6668 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.1215, "high": 0.1244, "low": 0.1212, "close": 0.124, "volume": 722325.0, "close_time": 1743897599999, "quote_volume": 88850.40934, "trades": 772, "taker_buy_base": 335176.1, "taker_buy_quote": 41188.41614 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1239, "high": 0.1239, "low": 0.1216, "close": 0.1223, "volume": 794749.7, "close_time": 1743911999999, "quote_volume": 97690.32161, "trades": 768, "taker_buy_base": 402334.7, "taker_buy_quote": 49434.68947 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.1223, "high": 0.1241, "low": 0.1216, "close": 0.1241, "volume": 1081043.9, "close_time": 1743926399999, "quote_volume": 132928.42366, "trades": 1103, "taker_buy_base": 449725.4, "taker_buy_quote": 55304.88102 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.1239, "high": 0.1251, "low": 0.1233, "close": 0.1249, "volume": 1815549.3, "close_time": 1743940799999, "quote_volume": 225782.38741, "trades": 1646, "taker_buy_base": 821827.5, "taker_buy_quote": 102223.42421 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.1249, "high": 0.1253, "low": 0.12, "close": 0.1216, "volume": 1750254.1, "close_time": 1743955199999, "quote_volume": 214162.35885, "trades": 1367, "taker_buy_base": 855497.7, "taker_buy_quote": 104596.65013 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.1215, "high": 0.1219, "low": 0.113, "close": 0.1151, "volume": 1661652.4, "close_time": 1743969599999, "quote_volume": 194182.62832, "trades": 1431, "taker_buy_base": 754414.3, "taker_buy_quote": 88059.40067 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.1148, "high": 0.1157, "low": 0.1103, "close": 0.1122, "volume": 1656745.9, "close_time": 1743983999999, "quote_volume": 188003.32644, "trades": 1340, "taker_buy_base": 789620.8, "taker_buy_quote": 89561.88229 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1124, "high": 0.1142, "low": 0.1069, "close": 0.1074, "volume": 1932831.8, "close_time": 1743998399999, "quote_volume": 214201.68406, "trades": 1463, "taker_buy_base": 1001408.1, "taker_buy_quote": 110530.22488 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.1073, "high": 0.1097, "low": 0.1007, "close": 0.1035, "volume": 3625419.5, "close_time": 1744012799999, "quote_volume": 379449.77737, "trades": 2869, "taker_buy_base": 1683586.1, "taker_buy_quote": 176240.8786 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.1036, "high": 0.1106, "low": 0.1036, "close": 0.1078, "volume": 1619035.2, "close_time": 1744027199999, "quote_volume": 174533.21704, "trades": 1516, "taker_buy_base": 838937.5, "taker_buy_quote": 90272.99349 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.1077, "high": 0.1177, "low": 0.1072, "close": 0.1129, "volume": 5190935.1, "close_time": 1744041599999, "quote_volume": 579336.11351, "trades": 3884, "taker_buy_base": 2945923.8, "taker_buy_quote": 327816.22729 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.1128, "high": 0.1145, "low": 0.111, "close": 0.1125, "volume": 1436588.9, "close_time": 1744055999999, "quote_volume": 162269.63261, "trades": 1114, "taker_buy_base": 760777.6, "taker_buy_quote": 85821.71349 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.1122, "high": 0.1153, "low": 0.1122, "close": 0.1133, "volume": 842864.2, "close_time": 1744070399999, "quote_volume": 96245.93698, "trades": 833, "taker_buy_base": 383040.0, "taker_buy_quote": 43755.20513 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1132, "high": 0.1178, "low": 0.1132, "close": 0.1159, "volume": 1790535.6, "close_time": 1744084799999, "quote_volume": 207113.42938, "trades": 1398, "taker_buy_base": 1077555.0, "taker_buy_quote": 124674.28716 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.1159, "high": 0.1169, "low": 0.1151, "close": 0.1153, "volume": 992695.2, "close_time": 1744099199999, "quote_volume": 115104.60865, "trades": 1056, "taker_buy_base": 643879.1, "taker_buy_quote": 74659.43951 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1133, "close": 0.1154, "volume": 1477891.3, "close_time": 1744113599999, "quote_volume": 169175.95862, "trades": 1063, "taker_buy_base": 783721.1, "taker_buy_quote": 89687.19885 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1123, "close": 0.1132, "volume": 1633678.2, "close_time": 1744127999999, "quote_volume": 187167.92393, "trades": 1018, "taker_buy_base": 1006960.1, "taker_buy_quote": 115437.48418 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1102, "close": 0.1105, "volume": 1264159.2, "close_time": 1744142399999, "quote_volume": 141218.23453, "trades": 1113, "taker_buy_base": 651464.3, "taker_buy_quote": 72717.00417 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.1107, "high": 0.1112, "low": 0.109, "close": 0.1101, "volume": 596647.6, "close_time": 1744156799999, "quote_volume": 65706.56812, "trades": 532, "taker_buy_base": 327089.9, "taker_buy_quote": 36030.68371 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.11, "high": 0.1212, "low": 0.1077, "close": 0.1153, "volume": 12136979.4, "close_time": 1744171199999, "quote_volume": 1408743.84148, "trades": 11055, "taker_buy_base": 6269725.3, "taker_buy_quote": 727294.87768 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.1151, "high": 0.1242, "low": 0.1149, "close": 0.118, "volume": 10930137.0, "close_time": 1744185599999, "quote_volume": 1307310.05116, "trades": 8656, "taker_buy_base": 5350495.7, "taker_buy_quote": 640224.99753 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.1177, "high": 0.1189, "low": 0.1149, "close": 0.1174, "volume": 3241910.7, "close_time": 1744199999999, "quote_volume": 379967.09771, "trades": 2541, "taker_buy_base": 1634894.0, "taker_buy_quote": 191656.96417 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.1174, "high": 0.1371, "low": 0.1168, "close": 0.1204, "volume": 22930188.6, "close_time": 1744214399999, "quote_volume": 2843848.88964, "trades": 22677, "taker_buy_base": 11436603.3, "taker_buy_quote": 1419192.58349 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.1205, "high": 0.128, "low": 0.12, "close": 0.1267, "volume": 6660985.6, "close_time": 1744228799999, "quote_volume": 829471.8636, "trades": 5472, "taker_buy_base": 3693244.9, "taker_buy_quote": 459836.49693 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1239, "close": 0.1247, "volume": 3141284.1, "close_time": 1744243199999, "quote_volume": 393442.4203, "trades": 2953, "taker_buy_base": 1700204.2, "taker_buy_quote": 212998.96893 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1247, "high": 0.1564, "low": 0.1235, "close": 0.1494, "volume": 43137451.4, "close_time": 1744257599999, "quote_volume": 6111187.13233, "trades": 41285, "taker_buy_base": 21304304.4, "taker_buy_quote": 3019799.1389 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.1495, "high": 0.1617, "low": 0.133, "close": 0.1343, "volume": 44525540.9, "close_time": 1744271999999, "quote_volume": 6478885.43745, "trades": 36909, "taker_buy_base": 21803990.3, "taker_buy_quote": 3176420.69598 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.1344, "high": 0.1385, "low": 0.1325, "close": 0.1347, "volume": 13796293.1, "close_time": 1744286399999, "quote_volume": 1868517.98264, "trades": 9905, "taker_buy_base": 6600285.6, "taker_buy_quote": 894262.12229 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.1348, "high": 0.1358, "low": 0.1299, "close": 0.1304, "volume": 7355099.6, "close_time": 1744300799999, "quote_volume": 979000.97632, "trades": 5522, "taker_buy_base": 3757383.5, "taker_buy_quote": 500287.35754 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.1302, "high": 0.1321, "low": 0.1295, "close": 0.1311, "volume": 3149526.1, "close_time": 1744315199999, "quote_volume": 412501.97733, "trades": 2675, "taker_buy_base": 1521923.4, "taker_buy_quote": 199373.61237 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.1312, "high": 0.1382, "low": 0.1312, "close": 0.1372, "volume": 6595245.0, "close_time": 1744329599999, "quote_volume": 890891.31799, "trades": 6265, "taker_buy_base": 3700490.6, "taker_buy_quote": 499755.21271 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1371, "high": 0.1401, "low": 0.1319, "close": 0.1334, "volume": 11419204.4, "close_time": 1744343999999, "quote_volume": 1548800.60436, "trades": 10786, "taker_buy_base": 5631842.3, "taker_buy_quote": 763225.04651 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.1333, "high": 0.1346, "low": 0.1288, "close": 0.1318, "volume": 4448385.3, "close_time": 1744358399999, "quote_volume": 583733.96782, "trades": 3999, "taker_buy_base": 2025906.9, "taker_buy_quote": 266154.85713 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1317, "high": 0.132, "low": 0.1288, "close": 0.1293, "volume": 2254768.3, "close_time": 1744372799999, "quote_volume": 293901.82668, "trades": 1997, "taker_buy_base": 996552.4, "taker_buy_quote": 130018.18581 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1294, "high": 0.1306, "low": 0.1282, "close": 0.1303, "volume": 2091889.9, "close_time": 1744387199999, "quote_volume": 270883.00673, "trades": 2278, "taker_buy_base": 1192882.4, "taker_buy_quote": 154519.58341 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1304, "high": 0.1328, "low": 0.1303, "close": 0.1317, "volume": 880146.8, "close_time": 1744401599999, "quote_volume": 115767.72395, "trades": 1023, "taker_buy_base": 489413.2, "taker_buy_quote": 64387.1834 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1317, "high": 0.1321, "low": 0.1308, "close": 0.1315, "volume": 649423.9, "close_time": 1744415999999, "quote_volume": 85374.75989, "trades": 811, "taker_buy_base": 268923.0, "taker_buy_quote": 35371.28296 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1271, "close": 0.1277, "volume": 2072338.7, "close_time": 1744430399999, "quote_volume": 267277.98403, "trades": 1908, "taker_buy_base": 705693.7, "taker_buy_quote": 90891.50197 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1277, "high": 0.1289, "low": 0.127, "close": 0.1274, "volume": 1337651.5, "close_time": 1744444799999, "quote_volume": 170709.32324, "trades": 1339, "taker_buy_base": 625317.3, "taker_buy_quote": 79843.71724 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.1273, "high": 0.1303, "low": 0.1272, "close": 0.1293, "volume": 1461366.1, "close_time": 1744459199999, "quote_volume": 187925.20976, "trades": 1260, "taker_buy_base": 843570.9, "taker_buy_quote": 108548.90921 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1294, "high": 0.1326, "low": 0.129, "close": 0.1321, "volume": 1481126.0, "close_time": 1744473599999, "quote_volume": 193984.33017, "trades": 1218, "taker_buy_base": 668778.2, "taker_buy_quote": 87606.28113 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.1319, "high": 0.1328, "low": 0.1311, "close": 0.1326, "volume": 989510.9, "close_time": 1744487999999, "quote_volume": 130530.74666, "trades": 782, "taker_buy_base": 485587.3, "taker_buy_quote": 64057.44089 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1327, "high": 0.1334, "low": 0.1318, "close": 0.132, "volume": 560365.4, "close_time": 1744502399999, "quote_volume": 74323.17849, "trades": 572, "taker_buy_base": 241192.5, "taker_buy_quote": 31988.9024 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1321, "high": 0.1386, "low": 0.1315, "close": 0.134, "volume": 9834435.1, "close_time": 1744516799999, "quote_volume": 1320367.07717, "trades": 8821, "taker_buy_base": 5120060.0, "taker_buy_quote": 687701.30334 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1339, "high": 0.1373, "low": 0.1319, "close": 0.1354, "volume": 4237676.0, "close_time": 1744531199999, "quote_volume": 571737.05161, "trades": 4326, "taker_buy_base": 2134740.2, "taker_buy_quote": 288172.94649 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1353, "high": 0.137, "low": 0.1325, "close": 0.133, "volume": 3037891.3, "close_time": 1744545599999, "quote_volume": 408799.28323, "trades": 3138, "taker_buy_base": 1341596.5, "taker_buy_quote": 180504.60019 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.133, "high": 0.1371, "low": 0.1322, "close": 0.1351, "volume": 4178311.8, "close_time": 1744559999999, "quote_volume": 561250.09617, "trades": 4410, "taker_buy_base": 2280334.9, "taker_buy_quote": 306381.14403 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.135, "high": 0.1374, "low": 0.132, "close": 0.1342, "volume": 2620463.1, "close_time": 1744574399999, "quote_volume": 355031.35547, "trades": 2698, "taker_buy_base": 1165690.3, "taker_buy_quote": 157996.84083 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1342, "high": 0.1406, "low": 0.1317, "close": 0.1403, "volume": 5891287.0, "close_time": 1744588799999, "quote_volume": 805778.49076, "trades": 6198, "taker_buy_base": 3054047.4, "taker_buy_quote": 418036.71018 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1341, "close": 0.1351, "volume": 2646979.7, "close_time": 1744603199999, "quote_volume": 359848.25712, "trades": 4137, "taker_buy_base": 1263039.6, "taker_buy_quote": 171573.09798 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.1351, "high": 0.1359, "low": 0.13, "close": 0.1316, "volume": 1595061.2, "close_time": 1744617599999, "quote_volume": 212056.86002, "trades": 2663, "taker_buy_base": 720783.2, "taker_buy_quote": 95945.86546 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.1317, "high": 0.1343, "low": 0.131, "close": 0.1336, "volume": 1321586.4, "close_time": 1744631999999, "quote_volume": 175217.20737, "trades": 1782, "taker_buy_base": 499744.4, "taker_buy_quote": 66325.89492 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1335, "high": 0.1344, "low": 0.1304, "close": 0.1308, "volume": 1274253.2, "close_time": 1744646399999, "quote_volume": 168935.3231, "trades": 1788, "taker_buy_base": 626715.3, "taker_buy_quote": 83081.00553 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1308, "high": 0.1333, "low": 0.1308, "close": 0.1322, "volume": 723409.5, "close_time": 1744660799999, "quote_volume": 95662.45845, "trades": 1328, "taker_buy_base": 403914.4, "taker_buy_quote": 53396.77333 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1323, "high": 0.1334, "low": 0.1315, "close": 0.1325, "volume": 620610.6, "close_time": 1744675199999, "quote_volume": 82156.48414, "trades": 725, "taker_buy_base": 331518.9, "taker_buy_quote": 43938.56831 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1325, "high": 0.1356, "low": 0.1306, "close": 0.1348, "volume": 1988976.6, "close_time": 1744689599999, "quote_volume": 264607.62469, "trades": 2641, "taker_buy_base": 977757.6, "taker_buy_quote": 130197.80846 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.1348, "high": 0.1404, "low": 0.1322, "close": 0.1342, "volume": 5403193.2, "close_time": 1744703999999, "quote_volume": 736721.45973, "trades": 9068, "taker_buy_base": 2857258.1, "taker_buy_quote": 390175.6195 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.1342, "high": 0.1376, "low": 0.1331, "close": 0.1359, "volume": 2479825.1, "close_time": 1744718399999, "quote_volume": 335802.84593, "trades": 4033, "taker_buy_base": 1075069.4, "taker_buy_quote": 145780.29402 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.1358, "high": 0.1379, "low": 0.1346, "close": 0.1356, "volume": 2245908.4, "close_time": 1744732799999, "quote_volume": 305406.5154, "trades": 3452, "taker_buy_base": 1082689.1, "taker_buy_quote": 147336.85341 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1336, "close": 0.1342, "volume": 733285.1, "close_time": 1744747199999, "quote_volume": 98674.80828, "trades": 1593, "taker_buy_base": 330404.6, "taker_buy_quote": 44450.14488 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1342, "high": 0.1372, "low": 0.1327, "close": 0.1371, "volume": 2271674.2, "close_time": 1744761599999, "quote_volume": 307629.27936, "trades": 2801, "taker_buy_base": 1467679.5, "taker_buy_quote": 199024.14851 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.137, "high": 0.1406, "low": 0.1334, "close": 0.1384, "volume": 4445723.7, "close_time": 1744775999999, "quote_volume": 608617.11738, "trades": 4903, "taker_buy_base": 2224159.2, "taker_buy_quote": 304994.09413 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.1383, "high": 0.1398, "low": 0.1344, "close": 0.1347, "volume": 1756498.6, "close_time": 1744790399999, "quote_volume": 241868.60557, "trades": 2388, "taker_buy_base": 938509.9, "taker_buy_quote": 129454.89323 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.1347, "high": 0.139, "low": 0.133, "close": 0.138, "volume": 3368665.2, "close_time": 1744804799999, "quote_volume": 458694.70853, "trades": 3282, "taker_buy_base": 1603299.8, "taker_buy_quote": 218251.42393 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.1377, "high": 0.1585, "low": 0.1377, "close": 0.1457, "volume": 25311897.6, "close_time": 1744819199999, "quote_volume": 3689906.488, "trades": 35871, "taker_buy_base": 12637889.2, "taker_buy_quote": 1841445.91548 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.1457, "high": 0.1531, "low": 0.1449, "close": 0.1526, "volume": 4375364.6, "close_time": 1744833599999, "quote_volume": 648101.7688, "trades": 5940, "taker_buy_base": 2528678.2, "taker_buy_quote": 374717.57159 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.1526, "high": 0.1564, "low": 0.1484, "close": 0.1538, "volume": 6818577.9, "close_time": 1744847999999, "quote_volume": 1035415.02187, "trades": 8804, "taker_buy_base": 3716797.3, "taker_buy_quote": 564520.70278 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1537, "high": 0.1537, "low": 0.1441, "close": 0.145, "volume": 3098180.1, "close_time": 1744862399999, "quote_volume": 458557.33827, "trades": 4018, "taker_buy_base": 1414751.6, "taker_buy_quote": 209480.86829 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.1451, "high": 0.1547, "low": 0.1444, "close": 0.1488, "volume": 5559503.2, "close_time": 1744876799999, "quote_volume": 836917.26391, "trades": 7065, "taker_buy_base": 2926543.4, "taker_buy_quote": 440675.17154 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.1487, "high": 0.1525, "low": 0.1472, "close": 0.1473, "volume": 3598303.9, "close_time": 1744891199999, "quote_volume": 539628.03911, "trades": 4294, "taker_buy_base": 1806382.6, "taker_buy_quote": 271223.64657 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.1474, "high": 0.1496, "low": 0.1473, "close": 0.1476, "volume": 2336216.4, "close_time": 1744905599999, "quote_volume": 347056.40829, "trades": 2756, "taker_buy_base": 1164486.9, "taker_buy_quote": 173057.23609 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.1477, "high": 0.1503, "low": 0.147, "close": 0.1474, "volume": 1180898.1, "close_time": 1744919999999, "quote_volume": 175457.65259, "trades": 2223, "taker_buy_base": 504881.9, "taker_buy_quote": 75032.825 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.1475, "high": 0.1488, "low": 0.1461, "close": 0.1465, "volume": 1013062.8, "close_time": 1744934399999, "quote_volume": 149242.44188, "trades": 1406, "taker_buy_base": 541385.5, "taker_buy_quote": 79800.96825 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1465, "high": 0.1475, "low": 0.1429, "close": 0.1457, "volume": 2658006.3, "close_time": 1744948799999, "quote_volume": 385669.47068, "trades": 2926, "taker_buy_base": 1255804.8, "taker_buy_quote": 182383.71448 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.1457, "high": 0.154, "low": 0.1448, "close": 0.1493, "volume": 4009912.5, "close_time": 1744963199999, "quote_volume": 601481.50514, "trades": 5783, "taker_buy_base": 1996423.3, "taker_buy_quote": 299553.12635 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.1496, "high": 0.16, "low": 0.1495, "close": 0.1528, "volume": 14121275.7, "close_time": 1744977599999, "quote_volume": 2195960.41679, "trades": 18414, "taker_buy_base": 6910337.6, "taker_buy_quote": 1074807.97816 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.1529, "high": 0.1631, "low": 0.1518, "close": 0.1524, "volume": 9945102.0, "close_time": 1744991999999, "quote_volume": 1566876.71569, "trades": 14964, "taker_buy_base": 4864066.0, "taker_buy_quote": 766565.77602 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.1524, "high": 0.1576, "low": 0.1514, "close": 0.1564, "volume": 1522764.9, "close_time": 1745006399999, "quote_volume": 235817.39188, "trades": 2488, "taker_buy_base": 833049.6, "taker_buy_quote": 129116.04331 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1515, "close": 0.1526, "volume": 1405670.0, "close_time": 1745020799999, "quote_volume": 216642.07432, "trades": 2256, "taker_buy_base": 537887.7, "taker_buy_quote": 82976.5406 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1526, "high": 0.1561, "low": 0.1509, "close": 0.1513, "volume": 3350474.6, "close_time": 1745035199999, "quote_volume": 512318.60878, "trades": 6019, "taker_buy_base": 1650252.3, "taker_buy_quote": 252363.16601 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1515, "high": 0.1517, "low": 0.1495, "close": 0.1502, "volume": 1303153.4, "close_time": 1745049599999, "quote_volume": 196483.5806, "trades": 2990, "taker_buy_base": 681660.3, "taker_buy_quote": 102859.68093 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.1502, "high": 0.1507, "low": 0.149, "close": 0.1494, "volume": 882952.5, "close_time": 1745063999999, "quote_volume": 132361.57629, "trades": 1268, "taker_buy_base": 488979.2, "taker_buy_quote": 73332.9801 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.1495, "high": 0.1501, "low": 0.1486, "close": 0.1492, "volume": 583955.3, "close_time": 1745078399999, "quote_volume": 87321.2879, "trades": 972, "taker_buy_base": 311066.7, "taker_buy_quote": 46535.53098 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.1493, "high": 0.1517, "low": 0.1493, "close": 0.1505, "volume": 433750.8, "close_time": 1745092799999, "quote_volume": 65280.9478, "trades": 759, "taker_buy_base": 206635.0, "taker_buy_quote": 31104.41853 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1505, "high": 0.1522, "low": 0.15, "close": 0.1509, "volume": 558727.0, "close_time": 1745107199999, "quote_volume": 84451.73684, "trades": 734, "taker_buy_base": 235210.0, "taker_buy_quote": 35591.7149 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.151, "high": 0.1511, "low": 0.147, "close": 0.1481, "volume": 1197183.9, "close_time": 1745121599999, "quote_volume": 177693.21027, "trades": 1648, "taker_buy_base": 359709.8, "taker_buy_quote": 53352.65048 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.1481, "high": 0.1496, "low": 0.147, "close": 0.1473, "volume": 963508.2, "close_time": 1745135999999, "quote_volume": 142839.83269, "trades": 1525, "taker_buy_base": 408476.4, "taker_buy_quote": 60489.32241 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.1473, "high": 0.1476, "low": 0.1439, "close": 0.1452, "volume": 1291107.2, "close_time": 1745150399999, "quote_volume": 188135.05318, "trades": 2064, "taker_buy_base": 355301.1, "taker_buy_quote": 51820.14541 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.1451, "high": 0.146, "low": 0.1438, "close": 0.1443, "volume": 1165661.2, "close_time": 1745164799999, "quote_volume": 168885.06662, "trades": 1477, "taker_buy_base": 612842.9, "taker_buy_quote": 88839.69579 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1443, "high": 0.1456, "low": 0.1436, "close": 0.1455, "volume": 1329930.9, "close_time": 1745179199999, "quote_volume": 192043.69475, "trades": 1560, "taker_buy_base": 950876.6, "taker_buy_quote": 137355.01225 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1454, "high": 0.1465, "low": 0.1447, "close": 0.1452, "volume": 690753.0, "close_time": 1745193599999, "quote_volume": 100504.82829, "trades": 1497, "taker_buy_base": 444909.4, "taker_buy_quote": 64755.18983 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1452, "high": 0.1473, "low": 0.1447, "close": 0.1449, "volume": 665277.8, "close_time": 1745207999999, "quote_volume": 97231.67943, "trades": 1086, "taker_buy_base": 303123.0, "taker_buy_quote": 44319.29091 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1449, "high": 0.1481, "low": 0.1445, "close": 0.1463, "volume": 893512.1, "close_time": 1745222399999, "quote_volume": 130854.043, "trades": 1481, "taker_buy_base": 478409.3, "taker_buy_quote": 70071.25348 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1463, "high": 0.1475, "low": 0.1457, "close": 0.1461, "volume": 1039516.4, "close_time": 1745236799999, "quote_volume": 152274.719, "trades": 885, "taker_buy_base": 524468.3, "taker_buy_quote": 76830.82715 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.1461, "high": 0.1469, "low": 0.145, "close": 0.1458, "volume": 976806.8, "close_time": 1745251199999, "quote_volume": 142484.67421, "trades": 1178, "taker_buy_base": 493584.9, "taker_buy_quote": 72003.09786 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1428, "close": 0.1443, "volume": 1251053.7, "close_time": 1745265599999, "quote_volume": 180549.40221, "trades": 1190, "taker_buy_base": 609616.2, "taker_buy_quote": 87967.47039 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1443, "high": 0.1445, "low": 0.1429, "close": 0.1433, "volume": 725365.3, "close_time": 1745279999999, "quote_volume": 104121.26787, "trades": 638, "taker_buy_base": 324475.0, "taker_buy_quote": 46591.05912 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1411, "close": 0.1425, "volume": 2124001.3, "close_time": 1745294399999, "quote_volume": 302396.58851, "trades": 1833, "taker_buy_base": 1003277.4, "taker_buy_quote": 142844.13379 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1424, "high": 0.1429, "low": 0.1402, "close": 0.1425, "volume": 1355045.5, "close_time": 1745308799999, "quote_volume": 191871.69213, "trades": 1069, "taker_buy_base": 649015.1, "taker_buy_quote": 91959.50347 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1426, "high": 0.1429, "low": 0.1411, "close": 0.1429, "volume": 768580.9, "close_time": 1745323199999, "quote_volume": 109168.26056, "trades": 699, "taker_buy_base": 405480.9, "taker_buy_quote": 57600.86144 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1429, "high": 0.1454, "low": 0.1427, "close": 0.1446, "volume": 1743924.4, "close_time": 1745337599999, "quote_volume": 251363.23747, "trades": 1510, "taker_buy_base": 880560.9, "taker_buy_quote": 126876.62079 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1445, "high": 0.1462, "low": 0.144, "close": 0.1457, "volume": 794038.2, "close_time": 1745351999999, "quote_volume": 115239.42698, "trades": 632, "taker_buy_base": 404374.9, "taker_buy_quote": 58697.45207 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1457, "high": 0.1486, "low": 0.1454, "close": 0.1481, "volume": 1293218.3, "close_time": 1745366399999, "quote_volume": 190670.30048, "trades": 1157, "taker_buy_base": 663532.1, "taker_buy_quote": 97833.57167 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1481, "high": 0.1494, "low": 0.1463, "close": 0.1494, "volume": 2459416.7, "close_time": 1745380799999, "quote_volume": 362928.44837, "trades": 2162, "taker_buy_base": 1202744.4, "taker_buy_quote": 177599.4525 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.1493, "high": 0.15, "low": 0.148, "close": 0.1484, "volume": 1424116.1, "close_time": 1745395199999, "quote_volume": 212232.41348, "trades": 1266, "taker_buy_base": 581973.9, "taker_buy_quote": 86746.15521 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.1483, "high": 0.1491, "low": 0.147, "close": 0.1477, "volume": 1394821.4, "close_time": 1745409599999, "quote_volume": 206328.12001, "trades": 1531, "taker_buy_base": 635348.4, "taker_buy_quote": 94032.97941 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.1477, "high": 0.1504, "low": 0.1468, "close": 0.1483, "volume": 2875821.6, "close_time": 1745423999999, "quote_volume": 426996.99674, "trades": 2881, "taker_buy_base": 1527713.1, "taker_buy_quote": 226986.51953 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.1484, "high": 0.1495, "low": 0.1461, "close": 0.1467, "volume": 1318237.8, "close_time": 1745438399999, "quote_volume": 195135.64551, "trades": 1356, "taker_buy_base": 669726.3, "taker_buy_quote": 99110.3777 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1467, "high": 0.1474, "low": 0.146, "close": 0.1465, "volume": 1066763.7, "close_time": 1745452799999, "quote_volume": 156517.15495, "trades": 1136, "taker_buy_base": 341946.1, "taker_buy_quote": 50178.66205 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1465, "high": 0.147, "low": 0.145, "close": 0.1452, "volume": 2300391.7, "close_time": 1745467199999, "quote_volume": 334717.58467, "trades": 1764, "taker_buy_base": 917522.3, "taker_buy_quote": 133765.78135 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.145, "high": 0.1452, "low": 0.1408, "close": 0.143, "volume": 2976643.1, "close_time": 1745481599999, "quote_volume": 426993.41993, "trades": 2472, "taker_buy_base": 1339518.3, "taker_buy_quote": 191857.2304 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.143, "high": 0.1445, "low": 0.1416, "close": 0.1445, "volume": 1994145.0, "close_time": 1745495999999, "quote_volume": 284237.49883, "trades": 1693, "taker_buy_base": 957225.6, "taker_buy_quote": 136480.47953 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.1443, "high": 0.1457, "low": 0.1429, "close": 0.1448, "volume": 1411412.1, "close_time": 1745510399999, "quote_volume": 203737.1862, "trades": 1311, "taker_buy_base": 700376.0, "taker_buy_quote": 101072.8782 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.1448, "high": 0.1454, "low": 0.1433, "close": 0.1445, "volume": 742153.3, "close_time": 1745524799999, "quote_volume": 107228.81719, "trades": 702, "taker_buy_base": 371951.5, "taker_buy_quote": 53752.03653 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.1445, "high": 0.1479, "low": 0.1442, "close": 0.1474, "volume": 832048.2, "close_time": 1745539199999, "quote_volume": 121457.89507, "trades": 870, "taker_buy_base": 427758.5, "taker_buy_quote": 62476.65297 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1474, "high": 0.1486, "low": 0.1447, "close": 0.1463, "volume": 2380676.5, "close_time": 1745553599999, "quote_volume": 349180.08449, "trades": 2386, "taker_buy_base": 1142772.3, "taker_buy_quote": 167797.95545 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.1463, "high": 0.1492, "low": 0.146, "close": 0.149, "volume": 2026098.8, "close_time": 1745567999999, "quote_volume": 299344.27252, "trades": 1565, "taker_buy_base": 998431.7, "taker_buy_quote": 147472.05277 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1474, "close": 0.149, "volume": 1914682.1, "close_time": 1745582399999, "quote_volume": 284616.75444, "trades": 1563, "taker_buy_base": 1006052.4, "taker_buy_quote": 149573.52506 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.1491, "high": 0.1499, "low": 0.1467, "close": 0.1483, "volume": 2043050.9, "close_time": 1745596799999, "quote_volume": 303414.83454, "trades": 1682, "taker_buy_base": 999890.2, "taker_buy_quote": 148558.11694 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.1483, "high": 0.15, "low": 0.1469, "close": 0.1487, "volume": 900226.3, "close_time": 1745611199999, "quote_volume": 133608.77608, "trades": 791, "taker_buy_base": 450106.9, "taker_buy_quote": 66870.41488 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.1487, "high": 0.1493, "low": 0.1471, "close": 0.1473, "volume": 785412.6, "close_time": 1745625599999, "quote_volume": 116528.45194, "trades": 1026, "taker_buy_base": 294736.5, "taker_buy_quote": 43736.35746 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1473, "high": 0.1527, "low": 0.1471, "close": 0.1522, "volume": 3469669.7, "close_time": 1745639999999, "quote_volume": 523614.29761, "trades": 4168, "taker_buy_base": 2285482.2, "taker_buy_quote": 344935.20274 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1497, "close": 0.1514, "volume": 1814079.7, "close_time": 1745654399999, "quote_volume": 273869.49067, "trades": 2931, "taker_buy_base": 867050.4, "taker_buy_quote": 131081.35017 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.1517, "high": 0.1523, "low": 0.1469, "close": 0.1472, "volume": 1495226.0, "close_time": 1745668799999, "quote_volume": 223299.40683, "trades": 2946, "taker_buy_base": 657388.2, "taker_buy_quote": 98156.55753 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.1474, "high": 0.1543, "low": 0.1473, "close": 0.1531, "volume": 7226805.6, "close_time": 1745683199999, "quote_volume": 1095928.65737, "trades": 12002, "taker_buy_base": 4274206.1, "taker_buy_quote": 647986.34545 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1518, "close": 0.1536, "volume": 876745.5, "close_time": 1745697599999, "quote_volume": 133938.19442, "trades": 1201, "taker_buy_base": 408798.6, "taker_buy_quote": 62483.09671 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.1535, "high": 0.1554, "low": 0.1526, "close": 0.1548, "volume": 1098128.4, "close_time": 1745711999999, "quote_volume": 169067.7557, "trades": 1443, "taker_buy_base": 554183.2, "taker_buy_quote": 85364.65681 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1548, "high": 0.1757, "low": 0.1548, "close": 0.1663, "volume": 37168921.4, "close_time": 1745726399999, "quote_volume": 6227171.58795, "trades": 59577, "taker_buy_base": 18930360.1, "taker_buy_quote": 3169699.78598 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.1662, "high": 0.1739, "low": 0.1643, "close": 0.1705, "volume": 18002722.0, "close_time": 1745740799999, "quote_volume": 3066530.40784, "trades": 19546, "taker_buy_base": 8721521.2, "taker_buy_quote": 1485157.51682 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.1706, "high": 0.1729, "low": 0.1621, "close": 0.1632, "volume": 10982282.3, "close_time": 1745755199999, "quote_volume": 1830823.97014, "trades": 16273, "taker_buy_base": 5404982.2, "taker_buy_quote": 901611.92517 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.1631, "high": 0.1636, "low": 0.1572, "close": 0.1585, "volume": 6934288.4, "close_time": 1745769599999, "quote_volume": 1106713.18919, "trades": 11455, "taker_buy_base": 3271264.2, "taker_buy_quote": 522093.7514 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.1585, "high": 0.161, "low": 0.1582, "close": 0.1594, "volume": 1876899.3, "close_time": 1745783999999, "quote_volume": 299408.4856, "trades": 1821, "taker_buy_base": 882435.4, "taker_buy_quote": 140841.29339 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1565, "close": 0.1572, "volume": 2371136.0, "close_time": 1745798399999, "quote_volume": 374399.27574, "trades": 2790, "taker_buy_base": 1302214.2, "taker_buy_quote": 205773.86685 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.148, "close": 0.1524, "volume": 5627267.3, "close_time": 1745812799999, "quote_volume": 852989.62274, "trades": 16253, "taker_buy_base": 2577149.6, "taker_buy_quote": 390364.46144 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.1524, "high": 0.1547, "low": 0.1519, "close": 0.1541, "volume": 2040361.8, "close_time": 1745827199999, "quote_volume": 312636.98331, "trades": 1981, "taker_buy_base": 918362.5, "taker_buy_quote": 140764.20765 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.1541, "high": 0.1556, "low": 0.1525, "close": 0.1531, "volume": 2559237.6, "close_time": 1745841599999, "quote_volume": 393237.90714, "trades": 2626, "taker_buy_base": 1115806.4, "taker_buy_quote": 171466.49038 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1505, "close": 0.1513, "volume": 2281483.7, "close_time": 1745855999999, "quote_volume": 346793.88204, "trades": 2425, "taker_buy_base": 1160988.6, "taker_buy_quote": 176549.23694 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.1513, "high": 0.1542, "low": 0.1505, "close": 0.1541, "volume": 1977284.8, "close_time": 1745870399999, "quote_volume": 301457.08893, "trades": 4449, "taker_buy_base": 1114508.3, "taker_buy_quote": 169831.30518 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.1541, "high": 0.1542, "low": 0.1526, "close": 0.1536, "volume": 1149349.2, "close_time": 1745884799999, "quote_volume": 176329.33936, "trades": 1806, "taker_buy_base": 592284.2, "taker_buy_quote": 90875.31427 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1537, "high": 0.1554, "low": 0.1525, "close": 0.1529, "volume": 3764870.1, "close_time": 1745899199999, "quote_volume": 579087.75613, "trades": 6455, "taker_buy_base": 1850157.0, "taker_buy_quote": 284666.78944 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.1529, "high": 0.1533, "low": 0.1511, "close": 0.1518, "volume": 2033794.0, "close_time": 1745913599999, "quote_volume": 308735.51494, "trades": 4426, "taker_buy_base": 983455.3, "taker_buy_quote": 149361.51119 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.1519, "high": 0.1524, "low": 0.1485, "close": 0.1495, "volume": 1793210.2, "close_time": 1745927999999, "quote_volume": 269161.97098, "trades": 1872, "taker_buy_base": 766408.7, "taker_buy_quote": 115033.66324 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.1495, "high": 0.1506, "low": 0.149, "close": 0.15, "volume": 2491945.4, "close_time": 1745942399999, "quote_volume": 373155.1162, "trades": 1827, "taker_buy_base": 1409119.3, "taker_buy_quote": 210936.58662 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.1501, "high": 0.151, "low": 0.1493, "close": 0.1507, "volume": 643867.8, "close_time": 1745956799999, "quote_volume": 96817.6959, "trades": 937, "taker_buy_base": 303879.0, "taker_buy_quote": 45688.19058 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1479, "close": 0.1496, "volume": 1617802.6, "close_time": 1745971199999, "quote_volume": 240725.85578, "trades": 1355, "taker_buy_base": 625317.6, "taker_buy_quote": 93083.2953 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1495, "high": 0.1509, "low": 0.1477, "close": 0.1501, "volume": 2131456.4, "close_time": 1745985599999, "quote_volume": 318505.73072, "trades": 1538, "taker_buy_base": 908301.9, "taker_buy_quote": 135644.68722 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.1502, "high": 0.1505, "low": 0.1487, "close": 0.1491, "volume": 1426229.0, "close_time": 1745999999999, "quote_volume": 213075.81622, "trades": 1472, "taker_buy_base": 598846.9, "taker_buy_quote": 89517.54619 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.1491, "high": 0.1523, "low": 0.1488, "close": 0.1517, "volume": 1654022.2, "close_time": 1746014399999, "quote_volume": 250030.97024, "trades": 1842, "taker_buy_base": 810918.4, "taker_buy_quote": 122490.32217 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.1518, "high": 0.1518, "low": 0.1446, "close": 0.1485, "volume": 2295526.1, "close_time": 1746028799999, "quote_volume": 339987.98167, "trades": 2292, "taker_buy_base": 1086296.2, "taker_buy_quote": 160716.91062 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.1484, "high": 0.1512, "low": 0.1479, "close": 0.1499, "volume": 586268.3, "close_time": 1746043199999, "quote_volume": 87602.66708, "trades": 740, "taker_buy_base": 271226.0, "taker_buy_quote": 40541.61848 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.1499, "high": 0.1515, "low": 0.1499, "close": 0.1509, "volume": 498979.4, "close_time": 1746057599999, "quote_volume": 75248.40739, "trades": 665, "taker_buy_base": 253168.2, "taker_buy_quote": 38192.72935 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1509, "high": 0.1515, "low": 0.1497, "close": 0.1497, "volume": 956243.9, "close_time": 1746071999999, "quote_volume": 144043.21439, "trades": 993, "taker_buy_base": 425450.1, "taker_buy_quote": 64064.75792 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.1498, "high": 0.1513, "low": 0.1496, "close": 0.1508, "volume": 731666.7, "close_time": 1746086399999, "quote_volume": 110259.84987, "trades": 1005, "taker_buy_base": 269639.3, "taker_buy_quote": 40627.90034 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.1507, "high": 0.152, "low": 0.1499, "close": 0.1511, "volume": 1182252.0, "close_time": 1746100799999, "quote_volume": 178188.87759, "trades": 1727, "taker_buy_base": 447478.2, "taker_buy_quote": 67502.93418 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.1511, "high": 0.1522, "low": 0.1498, "close": 0.1508, "volume": 1570212.3, "close_time": 1746115199999, "quote_volume": 237023.64912, "trades": 2320, "taker_buy_base": 863892.4, "taker_buy_quote": 130410.11356 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1499, "close": 0.1504, "volume": 737042.8, "close_time": 1746129599999, "quote_volume": 110972.73574, "trades": 1082, "taker_buy_base": 368341.2, "taker_buy_quote": 55473.00326 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.1503, "high": 0.151, "low": 0.1497, "close": 0.1503, "volume": 713363.8, "close_time": 1746143999999, "quote_volume": 107305.62561, "trades": 1040, "taker_buy_base": 368506.0, "taker_buy_quote": 55431.49156 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1478, "close": 0.1497, "volume": 2011458.7, "close_time": 1746158399999, "quote_volume": 299749.18103, "trades": 2385, "taker_buy_base": 859650.9, "taker_buy_quote": 128121.69068 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.1497, "high": 0.1499, "low": 0.1481, "close": 0.1482, "volume": 1101518.9, "close_time": 1746172799999, "quote_volume": 164079.99484, "trades": 1456, "taker_buy_base": 598050.2, "taker_buy_quote": 89062.91088 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.1482, "high": 0.1497, "low": 0.1477, "close": 0.1485, "volume": 1176126.6, "close_time": 1746187199999, "quote_volume": 174723.07764, "trades": 1490, "taker_buy_base": 590622.7, "taker_buy_quote": 87735.58574 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.1485, "high": 0.1505, "low": 0.1481, "close": 0.1487, "volume": 1246440.5, "close_time": 1746201599999, "quote_volume": 186114.14491, "trades": 1523, "taker_buy_base": 688167.6, "taker_buy_quote": 102747.0223 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.1488, "high": 0.1497, "low": 0.1476, "close": 0.1477, "volume": 568787.4, "close_time": 1746215999999, "quote_volume": 84622.1285, "trades": 769, "taker_buy_base": 326470.5, "taker_buy_quote": 48579.48218 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.1477, "high": 0.1493, "low": 0.1475, "close": 0.1489, "volume": 680022.2, "close_time": 1746230399999, "quote_volume": 101140.04313, "trades": 707, "taker_buy_base": 319880.0, "taker_buy_quote": 47598.00204 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1488, "high": 0.1552, "low": 0.1488, "close": 0.152, "volume": 12955162.2, "close_time": 1746244799999, "quote_volume": 1971191.36215, "trades": 11789, "taker_buy_base": 6865602.8, "taker_buy_quote": 1044919.6303 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1521, "high": 0.1548, "low": 0.1515, "close": 0.1535, "volume": 2884536.4, "close_time": 1746259199999, "quote_volume": 441784.09035, "trades": 2416, "taker_buy_base": 1410492.3, "taker_buy_quote": 216053.96468 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.1535, "high": 0.1554, "low": 0.1515, "close": 0.1528, "volume": 4734685.5, "close_time": 1746273599999, "quote_volume": 727085.01774, "trades": 3899, "taker_buy_base": 2388475.9, "taker_buy_quote": 367229.26649 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1527, "high": 0.1568, "low": 0.1507, "close": 0.1521, "volume": 7333010.9, "close_time": 1746287999999, "quote_volume": 1129594.95058, "trades": 7245, "taker_buy_base": 3902617.1, "taker_buy_quote": 601832.75616 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1459, "close": 0.1522, "volume": 3461719.7, "close_time": 1746302399999, "quote_volume": 519868.46419, "trades": 2747, "taker_buy_base": 1463958.4, "taker_buy_quote": 219979.11093 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1493, "close": 0.1494, "volume": 1471164.7, "close_time": 1746316799999, "quote_volume": 221828.18859, "trades": 1449, "taker_buy_base": 785202.6, "taker_buy_quote": 118347.20421 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1493, "high": 0.1493, "low": 0.1421, "close": 0.1423, "volume": 4571632.5, "close_time": 1746331199999, "quote_volume": 661121.83653, "trades": 4417, "taker_buy_base": 2190351.9, "taker_buy_quote": 316704.00282 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1422, "high": 0.1434, "low": 0.1409, "close": 0.1428, "volume": 1704009.2, "close_time": 1746345599999, "quote_volume": 242123.78217, "trades": 1494, "taker_buy_base": 787447.8, "taker_buy_quote": 112005.02105 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1427, "high": 0.1443, "low": 0.1418, "close": 0.1441, "volume": 2033803.9, "close_time": 1746359999999, "quote_volume": 290630.91578, "trades": 2143, "taker_buy_base": 1112911.2, "taker_buy_quote": 158973.69124 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.144, "high": 0.1453, "low": 0.1426, "close": 0.1446, "volume": 1422836.6, "close_time": 1746374399999, "quote_volume": 205237.02671, "trades": 1677, "taker_buy_base": 741753.0, "taker_buy_quote": 107023.79549 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1445, "high": 0.1452, "low": 0.1434, "close": 0.145, "volume": 744312.5, "close_time": 1746388799999, "quote_volume": 107439.01447, "trades": 849, "taker_buy_base": 372071.2, "taker_buy_quote": 53707.43132 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1451, "high": 0.1464, "low": 0.144, "close": 0.1452, "volume": 1102149.7, "close_time": 1746403199999, "quote_volume": 160139.42378, "trades": 1050, "taker_buy_base": 525256.0, "taker_buy_quote": 76353.89202 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1453, "high": 0.1457, "low": 0.1414, "close": 0.1449, "volume": 2226242.7, "close_time": 1746417599999, "quote_volume": 320694.11846, "trades": 1785, "taker_buy_base": 1015480.8, "taker_buy_quote": 146325.47255 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1449, "high": 0.1463, "low": 0.1443, "close": 0.1447, "volume": 741104.7, "close_time": 1746431999999, "quote_volume": 107622.26339, "trades": 636, "taker_buy_base": 315735.1, "taker_buy_quote": 45856.32999 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1447, "high": 0.1454, "low": 0.142, "close": 0.1426, "volume": 1152743.5, "close_time": 1746446399999, "quote_volume": 165406.73922, "trades": 818, "taker_buy_base": 567804.9, "taker_buy_quote": 81464.2899 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1423, "high": 0.1428, "low": 0.1405, "close": 0.1414, "volume": 2169779.4, "close_time": 1746460799999, "quote_volume": 307182.83962, "trades": 1468, "taker_buy_base": 1098013.3, "taker_buy_quote": 155372.66114 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1415, "high": 0.1453, "low": 0.1415, "close": 0.1436, "volume": 851337.2, "close_time": 1746475199999, "quote_volume": 121968.82463, "trades": 846, "taker_buy_base": 482085.5, "taker_buy_quote": 69039.68697 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1437, "high": 0.1459, "low": 0.1419, "close": 0.1443, "volume": 1387971.8, "close_time": 1746489599999, "quote_volume": 199175.4633, "trades": 1095, "taker_buy_base": 749572.6, "taker_buy_quote": 107590.37673 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1417, "close": 0.144, "volume": 1361387.9, "close_time": 1746503999999, "quote_volume": 195111.95568, "trades": 1518, "taker_buy_base": 599575.6, "taker_buy_quote": 85944.44815 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.144, "high": 0.1445, "low": 0.1417, "close": 0.1421, "volume": 1121584.3, "close_time": 1746518399999, "quote_volume": 160423.05653, "trades": 1220, "taker_buy_base": 560159.9, "taker_buy_quote": 80186.83115 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.142, "high": 0.142, "low": 0.1365, "close": 0.1371, "volume": 2449985.5, "close_time": 1746532799999, "quote_volume": 340923.97259, "trades": 2608, "taker_buy_base": 1258456.4, "taker_buy_quote": 174883.97525 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.137, "high": 0.1389, "low": 0.1357, "close": 0.1366, "volume": 1436239.2, "close_time": 1746547199999, "quote_volume": 196706.17721, "trades": 1581, "taker_buy_base": 673601.1, "taker_buy_quote": 92294.12317 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1367, "high": 0.1382, "low": 0.1359, "close": 0.1372, "volume": 781867.8, "close_time": 1746561599999, "quote_volume": 107018.47195, "trades": 957, "taker_buy_base": 369161.0, "taker_buy_quote": 50506.59758 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1373, "high": 0.1386, "low": 0.1339, "close": 0.1386, "volume": 1114350.1, "close_time": 1746575999999, "quote_volume": 152155.09154, "trades": 1060, "taker_buy_base": 589906.3, "taker_buy_quote": 80620.63832 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1386, "high": 0.1407, "low": 0.1364, "close": 0.1382, "volume": 2215868.8, "close_time": 1746590399999, "quote_volume": 306744.66784, "trades": 1888, "taker_buy_base": 1040756.4, "taker_buy_quote": 144128.17015 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1382, "high": 0.1395, "low": 0.1372, "close": 0.1392, "volume": 1369808.5, "close_time": 1746604799999, "quote_volume": 189702.80019, "trades": 1330, "taker_buy_base": 702649.3, "taker_buy_quote": 97355.53066 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1392, "high": 0.1396, "low": 0.1383, "close": 0.139, "volume": 1172865.8, "close_time": 1746619199999, "quote_volume": 162992.54839, "trades": 928, "taker_buy_base": 516282.4, "taker_buy_quote": 71746.86106 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1372, "close": 0.1375, "volume": 1362340.2, "close_time": 1746633599999, "quote_volume": 188534.05603, "trades": 1230, "taker_buy_base": 678970.0, "taker_buy_quote": 93988.49718 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1375, "high": 0.1384, "low": 0.1357, "close": 0.137, "volume": 1763649.9, "close_time": 1746647999999, "quote_volume": 241315.458, "trades": 1664, "taker_buy_base": 927049.2, "taker_buy_quote": 126852.52583 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.137, "high": 0.1396, "low": 0.1367, "close": 0.1385, "volume": 1029741.7, "close_time": 1746662399999, "quote_volume": 142749.67425, "trades": 979, "taker_buy_base": 468727.5, "taker_buy_quote": 65000.11689 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1386, "high": 0.1427, "low": 0.1384, "close": 0.1425, "volume": 1244949.1, "close_time": 1746676799999, "quote_volume": 174770.68271, "trades": 1009, "taker_buy_base": 650524.1, "taker_buy_quote": 91365.64471 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1427, "high": 0.1431, "low": 0.142, "close": 0.1425, "volume": 1603069.6, "close_time": 1746691199999, "quote_volume": 228492.0774, "trades": 1327, "taker_buy_base": 749862.7, "taker_buy_quote": 106893.68847 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1426, "high": 0.1429, "low": 0.1413, "close": 0.1422, "volume": 1523537.5, "close_time": 1746705599999, "quote_volume": 216462.39907, "trades": 1395, "taker_buy_base": 810234.8, "taker_buy_quote": 115134.70379 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1422, "high": 0.1461, "low": 0.1419, "close": 0.145, "volume": 1762622.1, "close_time": 1746719999999, "quote_volume": 253308.34841, "trades": 1725, "taker_buy_base": 1041144.4, "taker_buy_quote": 149702.05882 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.145, "high": 0.1464, "low": 0.1445, "close": 0.1461, "volume": 933882.2, "close_time": 1746734399999, "quote_volume": 135931.95897, "trades": 1091, "taker_buy_base": 495516.5, "taker_buy_quote": 72163.14315 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.1462, "high": 0.1496, "low": 0.1462, "close": 0.1487, "volume": 1905839.2, "close_time": 1746748799999, "quote_volume": 282404.89683, "trades": 2112, "taker_buy_base": 926458.5, "taker_buy_quote": 137381.56184 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1486, "high": 0.1499, "low": 0.1469, "close": 0.1481, "volume": 1549288.8, "close_time": 1746763199999, "quote_volume": 230095.3773, "trades": 2238, "taker_buy_base": 554316.9, "taker_buy_quote": 82403.72332 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1481, "high": 0.1522, "low": 0.1481, "close": 0.1516, "volume": 2330533.8, "close_time": 1746777599999, "quote_volume": 349668.95707, "trades": 3142, "taker_buy_base": 974497.6, "taker_buy_quote": 146199.87502 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.1515, "high": 0.1565, "low": 0.1499, "close": 0.1538, "volume": 4604235.8, "close_time": 1746791999999, "quote_volume": 703707.9291, "trades": 7299, "taker_buy_base": 2475401.9, "taker_buy_quote": 378373.6604 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.1539, "high": 0.156, "low": 0.1519, "close": 0.1541, "volume": 1798199.5, "close_time": 1746806399999, "quote_volume": 277401.83085, "trades": 3409, "taker_buy_base": 830606.7, "taker_buy_quote": 128175.62528 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.1542, "high": 0.1554, "low": 0.1527, "close": 0.1545, "volume": 1196058.8, "close_time": 1746820799999, "quote_volume": 184437.77634, "trades": 2434, "taker_buy_base": 634355.6, "taker_buy_quote": 97781.62809 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.1545, "high": 0.1566, "low": 0.1544, "close": 0.1563, "volume": 1341453.1, "close_time": 1746835199999, "quote_volume": 208833.39911, "trades": 2743, "taker_buy_base": 627043.6, "taker_buy_quote": 97663.8089 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1562, "high": 0.1582, "low": 0.1548, "close": 0.1571, "volume": 1813773.9, "close_time": 1746849599999, "quote_volume": 284357.43362, "trades": 4570, "taker_buy_base": 817851.9, "taker_buy_quote": 128196.05961 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.1572, "high": 0.1586, "low": 0.1553, "close": 0.1583, "volume": 1200746.7, "close_time": 1746863999999, "quote_volume": 188506.98588, "trades": 2517, "taker_buy_base": 470506.4, "taker_buy_quote": 73899.50853 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1582, "high": 0.1594, "low": 0.1545, "close": 0.1552, "volume": 1298033.6, "close_time": 1746878399999, "quote_volume": 203971.85372, "trades": 2815, "taker_buy_base": 582317.0, "taker_buy_quote": 91444.24114 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.1553, "high": 0.1581, "low": 0.1552, "close": 0.1563, "volume": 1120869.3, "close_time": 1746892799999, "quote_volume": 175753.4354, "trades": 2318, "taker_buy_base": 455037.9, "taker_buy_quote": 71345.033 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.1563, "high": 0.1589, "low": 0.156, "close": 0.1585, "volume": 1206168.4, "close_time": 1746907199999, "quote_volume": 190412.41287, "trades": 2597, "taker_buy_base": 542586.5, "taker_buy_quote": 85661.3865 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1585, "high": 0.1625, "low": 0.1577, "close": 0.1623, "volume": 2484600.8, "close_time": 1746921599999, "quote_volume": 396794.98449, "trades": 4778, "taker_buy_base": 1268868.3, "taker_buy_quote": 202758.75927 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1623, "high": 0.1642, "low": 0.1589, "close": 0.1634, "volume": 2543933.0, "close_time": 1746935999999, "quote_volume": 412415.68453, "trades": 5916, "taker_buy_base": 1229427.8, "taker_buy_quote": 199423.55642 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1569, "close": 0.1576, "volume": 1324469.7, "close_time": 1746950399999, "quote_volume": 214111.28664, "trades": 3041, "taker_buy_base": 613532.2, "taker_buy_quote": 99238.77272 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.1578, "high": 0.1617, "low": 0.1572, "close": 0.1608, "volume": 1231513.1, "close_time": 1746964799999, "quote_volume": 196595.53357, "trades": 2710, "taker_buy_base": 513505.1, "taker_buy_quote": 82029.55618 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.1607, "high": 0.1646, "low": 0.1575, "close": 0.1588, "volume": 7703317.7, "close_time": 1746979199999, "quote_volume": 1242953.47926, "trades": 17690, "taker_buy_base": 4178214.8, "taker_buy_quote": 675490.40541 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.1587, "high": 0.1624, "low": 0.1572, "close": 0.1616, "volume": 1051551.9, "close_time": 1746993599999, "quote_volume": 168238.46816, "trades": 2193, "taker_buy_base": 509189.5, "taker_buy_quote": 81547.19061 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1615, "high": 0.1621, "low": 0.16, "close": 0.1606, "volume": 793650.6, "close_time": 1747007999999, "quote_volume": 127722.95761, "trades": 1800, "taker_buy_base": 322265.0, "taker_buy_quote": 51901.91986 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1607, "high": 0.1618, "low": 0.1571, "close": 0.1604, "volume": 1915476.1, "close_time": 1747022399999, "quote_volume": 306363.9145, "trades": 3932, "taker_buy_base": 731120.7, "taker_buy_quote": 116858.92386 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1605, "high": 0.1645, "low": 0.1584, "close": 0.162, "volume": 2168457.6, "close_time": 1747036799999, "quote_volume": 350159.6627, "trades": 4635, "taker_buy_base": 973434.5, "taker_buy_quote": 157462.89759 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.162, "high": 0.1631, "low": 0.1593, "close": 0.1596, "volume": 1859684.2, "close_time": 1747051199999, "quote_volume": 301077.62036, "trades": 3655, "taker_buy_base": 733341.8, "taker_buy_quote": 118769.53421 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1597, "high": 0.1634, "low": 0.1577, "close": 0.1593, "volume": 3068112.3, "close_time": 1747065599999, "quote_volume": 492514.24904, "trades": 6981, "taker_buy_base": 1683755.5, "taker_buy_quote": 270069.47598 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.159, "high": 0.1623, "low": 0.1546, "close": 0.1605, "volume": 2053242.1, "close_time": 1747079999999, "quote_volume": 325981.76743, "trades": 4506, "taker_buy_base": 962772.0, "taker_buy_quote": 152552.89449 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1603, "high": 0.1622, "low": 0.1598, "close": 0.1616, "volume": 1179715.7, "close_time": 1747094399999, "quote_volume": 190246.34254, "trades": 2433, "taker_buy_base": 476013.1, "taker_buy_quote": 76790.64889 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1615, "high": 0.1683, "low": 0.1532, "close": 0.1534, "volume": 8419599.2, "close_time": 1747108799999, "quote_volume": 1361407.81763, "trades": 15776, "taker_buy_base": 4308857.0, "taker_buy_quote": 699632.46974 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.1534, "high": 0.1583, "low": 0.1531, "close": 0.1568, "volume": 1319552.8, "close_time": 1747123199999, "quote_volume": 206412.73379, "trades": 3303, "taker_buy_base": 483534.6, "taker_buy_quote": 75627.12463 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.1569, "high": 0.159, "low": 0.156, "close": 0.1583, "volume": 915074.8, "close_time": 1747137599999, "quote_volume": 144236.95529, "trades": 2370, "taker_buy_base": 493002.8, "taker_buy_quote": 77683.61855 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1582, "high": 0.1598, "low": 0.1568, "close": 0.1588, "volume": 1523756.8, "close_time": 1747151999999, "quote_volume": 241307.71918, "trades": 3877, "taker_buy_base": 758943.0, "taker_buy_quote": 120198.16456 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1589, "high": 0.1644, "low": 0.1586, "close": 0.1639, "volume": 998668.3, "close_time": 1747166399999, "quote_volume": 161603.90635, "trades": 2880, "taker_buy_base": 497909.3, "taker_buy_quote": 80525.25992 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1639, "high": 0.1642, "low": 0.1617, "close": 0.1628, "volume": 1261872.1, "close_time": 1747180799999, "quote_volume": 205802.79201, "trades": 2498, "taker_buy_base": 656595.6, "taker_buy_quote": 107085.80596 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1628, "high": 0.1631, "low": 0.1601, "close": 0.1612, "volume": 1022507.9, "close_time": 1747195199999, "quote_volume": 165467.00585, "trades": 2699, "taker_buy_base": 415924.6, "taker_buy_quote": 67306.55409 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.1612, "high": 0.1632, "low": 0.1605, "close": 0.1609, "volume": 700680.4, "close_time": 1747209599999, "quote_volume": 113428.70204, "trades": 1847, "taker_buy_base": 330268.2, "taker_buy_quote": 53442.62437 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.161, "high": 0.161, "low": 0.1567, "close": 0.1597, "volume": 1627063.9, "close_time": 1747223999999, "quote_volume": 258647.69532, "trades": 3968, "taker_buy_base": 738812.5, "taker_buy_quote": 117326.78523 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1558, "close": 0.1576, "volume": 1004151.8, "close_time": 1747238399999, "quote_volume": 158196.74865, "trades": 3070, "taker_buy_base": 565269.4, "taker_buy_quote": 89036.6085 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1576, "high": 0.159, "low": 0.1557, "close": 0.1582, "volume": 1065417.0, "close_time": 1747252799999, "quote_volume": 167468.58833, "trades": 2704, "taker_buy_base": 526540.1, "taker_buy_quote": 82737.50623 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1582, "high": 0.1589, "low": 0.1566, "close": 0.1574, "volume": 404075.4, "close_time": 1747267199999, "quote_volume": 63749.68119, "trades": 1392, "taker_buy_base": 190082.9, "taker_buy_quote": 29995.02485 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1575, "high": 0.1595, "low": 0.1554, "close": 0.1581, "volume": 1605280.2, "close_time": 1747281599999, "quote_volume": 253005.3746, "trades": 4064, "taker_buy_base": 815575.9, "taker_buy_quote": 128606.56312 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1582, "high": 0.1592, "low": 0.1495, "close": 0.1498, "volume": 1545338.3, "close_time": 1747295999999, "quote_volume": 238474.31237, "trades": 3530, "taker_buy_base": 667261.5, "taker_buy_quote": 103148.06899 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1499, "high": 0.1531, "low": 0.1476, "close": 0.1501, "volume": 2079447.6, "close_time": 1747310399999, "quote_volume": 312961.34341, "trades": 3647, "taker_buy_base": 983753.4, "taker_buy_quote": 148052.68077 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1498, "high": 0.1522, "low": 0.1466, "close": 0.1522, "volume": 2193679.2, "close_time": 1747324799999, "quote_volume": 329208.75527, "trades": 5108, "taker_buy_base": 1285438.8, "taker_buy_quote": 193149.84222 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1521, "high": 0.1546, "low": 0.149, "close": 0.1505, "volume": 898677.0, "close_time": 1747339199999, "quote_volume": 136801.9076, "trades": 2461, "taker_buy_base": 433511.4, "taker_buy_quote": 65935.76951 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1471, "close": 0.1499, "volume": 1350129.0, "close_time": 1747353599999, "quote_volume": 202158.27415, "trades": 3282, "taker_buy_base": 781575.2, "taker_buy_quote": 116921.94276 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1497, "high": 0.1533, "low": 0.1494, "close": 0.1521, "volume": 1918012.2, "close_time": 1747367999999, "quote_volume": 289983.42148, "trades": 3399, "taker_buy_base": 940321.3, "taker_buy_quote": 142141.6602 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1521, "high": 0.1527, "low": 0.1509, "close": 0.1522, "volume": 472576.6, "close_time": 1747382399999, "quote_volume": 71824.42745, "trades": 1295, "taker_buy_base": 262233.6, "taker_buy_quote": 39858.79359 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.1522, "high": 0.1529, "low": 0.1498, "close": 0.1519, "volume": 589055.1, "close_time": 1747396799999, "quote_volume": 89429.84875, "trades": 1764, "taker_buy_base": 225564.9, "taker_buy_quote": 34235.25376 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.152, "high": 0.1534, "low": 0.1509, "close": 0.1526, "volume": 678196.2, "close_time": 1747411199999, "quote_volume": 103284.28596, "trades": 2050, "taker_buy_base": 366607.0, "taker_buy_quote": 55820.93924 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1528, "high": 0.153, "low": 0.1502, "close": 0.1511, "volume": 477664.5, "close_time": 1747425599999, "quote_volume": 72244.13481, "trades": 1735, "taker_buy_base": 282421.0, "taker_buy_quote": 42709.81241 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1511, "high": 0.1513, "low": 0.1475, "close": 0.1489, "volume": 905987.4, "close_time": 1747439999999, "quote_volume": 135514.1726, "trades": 2650, "taker_buy_base": 472771.4, "taker_buy_quote": 70677.021 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1488, "high": 0.1502, "low": 0.1452, "close": 0.1495, "volume": 2093180.5, "close_time": 1747454399999, "quote_volume": 309221.14926, "trades": 4493, "taker_buy_base": 1274175.2, "taker_buy_quote": 188041.63336 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1495, "high": 0.1514, "low": 0.1479, "close": 0.1494, "volume": 1218447.5, "close_time": 1747468799999, "quote_volume": 182381.12768, "trades": 2287, "taker_buy_base": 697772.4, "taker_buy_quote": 104456.75173 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1493, "high": 0.1507, "low": 0.1478, "close": 0.1492, "volume": 1063736.3, "close_time": 1747483199999, "quote_volume": 158885.83163, "trades": 1813, "taker_buy_base": 554871.0, "taker_buy_quote": 82864.92448 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.149, "high": 0.1503, "low": 0.1473, "close": 0.1495, "volume": 1023520.2, "close_time": 1747497599999, "quote_volume": 152702.55095, "trades": 1518, "taker_buy_base": 583645.6, "taker_buy_quote": 87111.90345 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1494, "high": 0.1505, "low": 0.1476, "close": 0.1484, "volume": 1166346.7, "close_time": 1747511999999, "quote_volume": 173953.71176, "trades": 1780, "taker_buy_base": 548748.5, "taker_buy_quote": 81894.94201 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1485, "high": 0.1523, "low": 0.1482, "close": 0.1514, "volume": 1529088.0, "close_time": 1747526399999, "quote_volume": 228849.9087, "trades": 2019, "taker_buy_base": 850384.4, "taker_buy_quote": 127382.4998 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1514, "high": 0.1517, "low": 0.1491, "close": 0.1495, "volume": 847992.3, "close_time": 1747540799999, "quote_volume": 127348.67187, "trades": 1330, "taker_buy_base": 330776.5, "taker_buy_quote": 49658.51671 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1495, "high": 0.1518, "low": 0.1492, "close": 0.1517, "volume": 508975.8, "close_time": 1747555199999, "quote_volume": 76594.95083, "trades": 941, "taker_buy_base": 212316.7, "taker_buy_quote": 31957.56606 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1519, "high": 0.1534, "low": 0.1515, "close": 0.1518, "volume": 485916.5, "close_time": 1747569599999, "quote_volume": 73978.59995, "trades": 1116, "taker_buy_base": 233172.7, "taker_buy_quote": 35501.1499 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.1518, "high": 0.1551, "low": 0.1512, "close": 0.1551, "volume": 789820.4, "close_time": 1747583999999, "quote_volume": 121204.14979, "trades": 1253, "taker_buy_base": 385025.9, "taker_buy_quote": 59044.26265 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1496, "close": 0.1496, "volume": 847858.0, "close_time": 1747598399999, "quote_volume": 129478.54856, "trades": 1606, "taker_buy_base": 449674.1, "taker_buy_quote": 68649.45133 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1494, "high": 0.155, "low": 0.1472, "close": 0.1546, "volume": 941354.8, "close_time": 1747612799999, "quote_volume": 141941.59513, "trades": 1671, "taker_buy_base": 439214.9, "taker_buy_quote": 66255.31285 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1489, "close": 0.1489, "volume": 740519.7, "close_time": 1747627199999, "quote_volume": 112038.36612, "trades": 1422, "taker_buy_base": 234101.3, "taker_buy_quote": 35434.40501 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.149, "high": 0.1491, "low": 0.1448, "close": 0.1465, "volume": 1255681.1, "close_time": 1747641599999, "quote_volume": 184951.56331, "trades": 1968, "taker_buy_base": 524209.8, "taker_buy_quote": 77112.55459 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1465, "high": 0.1467, "low": 0.145, "close": 0.1461, "volume": 592700.3, "close_time": 1747655999999, "quote_volume": 86398.43585, "trades": 1264, "taker_buy_base": 304275.1, "taker_buy_quote": 44341.04825 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.146, "high": 0.1481, "low": 0.1438, "close": 0.1479, "volume": 708051.3, "close_time": 1747670399999, "quote_volume": 103441.65078, "trades": 1490, "taker_buy_base": 336011.9, "taker_buy_quote": 49054.08376 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1479, "high": 0.1501, "low": 0.147, "close": 0.1488, "volume": 463886.7, "close_time": 1747684799999, "quote_volume": 68970.72968, "trades": 1064, "taker_buy_base": 262635.0, "taker_buy_quote": 39049.40776 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.149, "high": 0.1498, "low": 0.1481, "close": 0.1485, "volume": 453397.8, "close_time": 1747699199999, "quote_volume": 67476.9089, "trades": 870, "taker_buy_base": 217905.0, "taker_buy_quote": 32455.74408 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1486, "high": 0.1513, "low": 0.1478, "close": 0.1495, "volume": 476334.9, "close_time": 1747713599999, "quote_volume": 71370.98582, "trades": 918, "taker_buy_base": 282201.8, "taker_buy_quote": 42281.86063 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1495, "high": 0.1502, "low": 0.1474, "close": 0.1482, "volume": 469074.1, "close_time": 1747727999999, "quote_volume": 69970.40356, "trades": 871, "taker_buy_base": 248009.4, "taker_buy_quote": 36987.13047 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.148, "high": 0.1486, "low": 0.1466, "close": 0.1472, "volume": 417175.7, "close_time": 1747742399999, "quote_volume": 61517.30801, "trades": 940, "taker_buy_base": 180193.5, "taker_buy_quote": 26582.90404 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1464, "close": 0.1476, "volume": 457321.6, "close_time": 1747756799999, "quote_volume": 67283.92544, "trades": 940, "taker_buy_base": 257404.0, "taker_buy_quote": 37869.85853 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1476, "high": 0.1491, "low": 0.1464, "close": 0.1488, "volume": 419787.4, "close_time": 1747771199999, "quote_volume": 62052.98288, "trades": 847, "taker_buy_base": 248596.9, "taker_buy_quote": 36740.15391 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1488, "high": 0.1501, "low": 0.1484, "close": 0.1495, "volume": 357488.0, "close_time": 1747785599999, "quote_volume": 53323.43453, "trades": 724, "taker_buy_base": 188915.8, "taker_buy_quote": 28184.82275 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1496, "high": 0.1504, "low": 0.1478, "close": 0.1501, "volume": 383880.3, "close_time": 1747799999999, "quote_volume": 57235.86268, "trades": 845, "taker_buy_base": 149803.9, "taker_buy_quote": 22358.87364 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1501, "high": 0.1514, "low": 0.1489, "close": 0.1494, "volume": 585603.5, "close_time": 1747814399999, "quote_volume": 87896.21393, "trades": 1049, "taker_buy_base": 284037.2, "taker_buy_quote": 42572.72003 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1494, "high": 0.1501, "low": 0.1483, "close": 0.1495, "volume": 548279.3, "close_time": 1747828799999, "quote_volume": 81676.65509, "trades": 988, "taker_buy_base": 287890.0, "taker_buy_quote": 42886.70482 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1494, "high": 0.1513, "low": 0.1486, "close": 0.1513, "volume": 798870.2, "close_time": 1747843199999, "quote_volume": 119988.20116, "trades": 1435, "taker_buy_base": 416150.2, "taker_buy_quote": 62542.81964 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1513, "high": 0.1534, "low": 0.1473, "close": 0.1514, "volume": 995050.4, "close_time": 1747857599999, "quote_volume": 149540.07018, "trades": 2214, "taker_buy_base": 501552.2, "taker_buy_quote": 75446.07586 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1513, "high": 0.1529, "low": 0.15, "close": 0.152, "volume": 502905.2, "close_time": 1747871999999, "quote_volume": 76062.69064, "trades": 1192, "taker_buy_base": 174985.8, "taker_buy_quote": 26503.42828 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.152, "high": 0.1548, "low": 0.1517, "close": 0.1544, "volume": 713889.3, "close_time": 1747886399999, "quote_volume": 109197.4509, "trades": 1516, "taker_buy_base": 405992.0, "taker_buy_quote": 62076.31381 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.1544, "high": 0.155, "low": 0.1538, "close": 0.1549, "volume": 576608.5, "close_time": 1747900799999, "quote_volume": 89044.93732, "trades": 1359, "taker_buy_base": 325864.0, "taker_buy_quote": 50334.34165 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1548, "high": 0.1568, "low": 0.1546, "close": 0.1559, "volume": 730150.8, "close_time": 1747915199999, "quote_volume": 113846.77939, "trades": 1724, "taker_buy_base": 331097.3, "taker_buy_quote": 51632.10751 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.1557, "high": 0.157, "low": 0.155, "close": 0.1567, "volume": 492541.4, "close_time": 1747929599999, "quote_volume": 76794.79021, "trades": 1324, "taker_buy_base": 216936.3, "taker_buy_quote": 33815.22786 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1559, "close": 0.1565, "volume": 416625.5, "close_time": 1747943999999, "quote_volume": 65336.68307, "trades": 1130, "taker_buy_base": 236853.6, "taker_buy_quote": 37153.16067 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1567, "high": 0.1575, "low": 0.1557, "close": 0.1575, "volume": 340927.3, "close_time": 1747958399999, "quote_volume": 53457.9556, "trades": 1072, "taker_buy_base": 160309.9, "taker_buy_quote": 25129.06526 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1574, "high": 0.1596, "low": 0.1568, "close": 0.1594, "volume": 1232526.8, "close_time": 1747972799999, "quote_volume": 195039.03808, "trades": 2292, "taker_buy_base": 542870.9, "taker_buy_quote": 85897.28229 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1552, "close": 0.156, "volume": 1283986.9, "close_time": 1747987199999, "quote_volume": 201828.70182, "trades": 2040, "taker_buy_base": 542196.3, "taker_buy_quote": 85235.78189 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.156, "high": 0.1582, "low": 0.1509, "close": 0.1516, "volume": 1032660.3, "close_time": 1748001599999, "quote_volume": 160352.34547, "trades": 2285, "taker_buy_base": 462245.3, "taker_buy_quote": 71812.04465 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1515, "high": 0.1542, "low": 0.1477, "close": 0.152, "volume": 1372675.0, "close_time": 1748015999999, "quote_volume": 207551.89129, "trades": 2566, "taker_buy_base": 570811.2, "taker_buy_quote": 86376.57922 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1522, "high": 0.153, "low": 0.1505, "close": 0.1509, "volume": 436916.9, "close_time": 1748030399999, "quote_volume": 66351.02366, "trades": 889, "taker_buy_base": 203846.5, "taker_buy_quote": 30989.99265 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.151, "high": 0.1511, "low": 0.1456, "close": 0.146, "volume": 765045.4, "close_time": 1748044799999, "quote_volume": 113463.67442, "trades": 1196, "taker_buy_base": 353497.6, "taker_buy_quote": 52512.29431 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.146, "high": 0.1502, "low": 0.1454, "close": 0.1498, "volume": 993915.4, "close_time": 1748059199999, "quote_volume": 147438.56057, "trades": 1674, "taker_buy_base": 536749.1, "taker_buy_quote": 79664.21352 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1496, "high": 0.1509, "low": 0.149, "close": 0.1501, "volume": 591007.2, "close_time": 1748073599999, "quote_volume": 88617.16028, "trades": 740, "taker_buy_base": 334070.7, "taker_buy_quote": 50092.92847 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1502, "high": 0.1506, "low": 0.1492, "close": 0.1498, "volume": 418644.1, "close_time": 1748087999999, "quote_volume": 62795.16454, "trades": 595, "taker_buy_base": 186519.8, "taker_buy_quote": 27969.73436 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1499, "high": 0.1506, "low": 0.1495, "close": 0.1499, "volume": 439288.0, "close_time": 1748102399999, "quote_volume": 65886.09968, "trades": 585, "taker_buy_base": 222851.0, "taker_buy_quote": 33435.75106 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1499, "high": 0.1506, "low": 0.1495, "close": 0.1496, "volume": 193148.6, "close_time": 1748116799999, "quote_volume": 28971.09254, "trades": 377, "taker_buy_base": 102339.9, "taker_buy_quote": 15341.44009 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1496, "high": 0.15, "low": 0.1475, "close": 0.1481, "volume": 336121.9, "close_time": 1748131199999, "quote_volume": 49891.32279, "trades": 568, "taker_buy_base": 161430.8, "taker_buy_quote": 23969.6642 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.148, "high": 0.1486, "low": 0.1456, "close": 0.1474, "volume": 667058.6, "close_time": 1748145599999, "quote_volume": 97892.39492, "trades": 1182, "taker_buy_base": 387256.5, "taker_buy_quote": 56815.68588 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1455, "close": 0.1458, "volume": 952207.3, "close_time": 1748159999999, "quote_volume": 139728.49457, "trades": 988, "taker_buy_base": 508739.6, "taker_buy_quote": 74707.32408 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1432, "close": 0.1434, "volume": 925617.9, "close_time": 1748174399999, "quote_volume": 133323.86067, "trades": 1315, "taker_buy_base": 503789.1, "taker_buy_quote": 72601.01128 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1433, "high": 0.1456, "low": 0.1416, "close": 0.143, "volume": 1303437.3, "close_time": 1748188799999, "quote_volume": 186691.58935, "trades": 1849, "taker_buy_base": 644990.5, "taker_buy_quote": 92430.22395 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1428, "high": 0.1443, "low": 0.1411, "close": 0.144, "volume": 505303.8, "close_time": 1748203199999, "quote_volume": 72071.58224, "trades": 590, "taker_buy_base": 261229.8, "taker_buy_quote": 37273.49015 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1439, "high": 0.1457, "low": 0.1426, "close": 0.1451, "volume": 527075.4, "close_time": 1748217599999, "quote_volume": 76234.54757, "trades": 786, "taker_buy_base": 264774.0, "taker_buy_quote": 38294.44353 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.145, "high": 0.1473, "low": 0.145, "close": 0.1467, "volume": 1090995.1, "close_time": 1748231999999, "quote_volume": 159508.9103, "trades": 1190, "taker_buy_base": 585914.7, "taker_buy_quote": 85618.73085 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1468, "high": 0.1479, "low": 0.1467, "close": 0.1474, "volume": 474648.9, "close_time": 1748246399999, "quote_volume": 69936.27105, "trades": 742, "taker_buy_base": 248698.9, "taker_buy_quote": 36653.63374 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1457, "close": 0.1464, "volume": 523008.5, "close_time": 1748260799999, "quote_volume": 76793.39013, "trades": 760, "taker_buy_base": 221577.9, "taker_buy_quote": 32536.21663 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1466, "high": 0.1466, "low": 0.145, "close": 0.1464, "volume": 389265.3, "close_time": 1748275199999, "quote_volume": 56780.8766, "trades": 706, "taker_buy_base": 223781.0, "taker_buy_quote": 32653.1711 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1464, "high": 0.1467, "low": 0.1437, "close": 0.1442, "volume": 437209.1, "close_time": 1748289599999, "quote_volume": 63266.44737, "trades": 704, "taker_buy_base": 210184.5, "taker_buy_quote": 30395.7226 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1441, "high": 0.1454, "low": 0.1439, "close": 0.145, "volume": 335292.2, "close_time": 1748303999999, "quote_volume": 48470.43372, "trades": 524, "taker_buy_base": 156675.1, "taker_buy_quote": 22646.539 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.145, "high": 0.146, "low": 0.1432, "close": 0.1448, "volume": 1238094.2, "close_time": 1748318399999, "quote_volume": 179083.2261, "trades": 1693, "taker_buy_base": 447151.8, "taker_buy_quote": 64708.25841 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1449, "high": 0.1475, "low": 0.1444, "close": 0.1461, "volume": 884460.3, "close_time": 1748332799999, "quote_volume": 129440.2357, "trades": 1813, "taker_buy_base": 428358.6, "taker_buy_quote": 62711.75395 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1463, "high": 0.1478, "low": 0.1463, "close": 0.1471, "volume": 434531.4, "close_time": 1748347199999, "quote_volume": 63956.11325, "trades": 882, "taker_buy_base": 262206.6, "taker_buy_quote": 38600.73094 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1471, "high": 0.1482, "low": 0.1454, "close": 0.1473, "volume": 615748.5, "close_time": 1748361599999, "quote_volume": 90711.05747, "trades": 1053, "taker_buy_base": 328951.0, "taker_buy_quote": 48504.46328 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1473, "high": 0.1481, "low": 0.1462, "close": 0.1475, "volume": 705005.6, "close_time": 1748375999999, "quote_volume": 103670.16593, "trades": 1192, "taker_buy_base": 362067.0, "taker_buy_quote": 53274.31644 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1476, "high": 0.1483, "low": 0.1466, "close": 0.1474, "volume": 330339.2, "close_time": 1748390399999, "quote_volume": 48680.08824, "trades": 822, "taker_buy_base": 154773.3, "taker_buy_quote": 22806.88332 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1473, "high": 0.148, "low": 0.1462, "close": 0.1475, "volume": 495322.6, "close_time": 1748404799999, "quote_volume": 72904.01151, "trades": 963, "taker_buy_base": 282357.3, "taker_buy_quote": 41578.63604 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1474, "high": 0.1476, "low": 0.1441, "close": 0.1447, "volume": 835039.0, "close_time": 1748419199999, "quote_volume": 122056.20254, "trades": 849, "taker_buy_base": 304795.1, "taker_buy_quote": 44630.54681 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1447, "high": 0.1461, "low": 0.1435, "close": 0.1459, "volume": 764836.7, "close_time": 1748433599999, "quote_volume": 110697.33415, "trades": 777, "taker_buy_base": 409191.2, "taker_buy_quote": 59224.69601 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.146, "high": 0.1474, "low": 0.1439, "close": 0.1442, "volume": 901637.9, "close_time": 1748447999999, "quote_volume": 131118.86817, "trades": 1033, "taker_buy_base": 419593.4, "taker_buy_quote": 61057.5571 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1442, "high": 0.1459, "low": 0.1424, "close": 0.1424, "volume": 412659.9, "close_time": 1748462399999, "quote_volume": 59574.17016, "trades": 421, "taker_buy_base": 161490.1, "taker_buy_quote": 23339.25782 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1425, "high": 0.1448, "low": 0.1422, "close": 0.1443, "volume": 245657.1, "close_time": 1748476799999, "quote_volume": 35218.44172, "trades": 381, "taker_buy_base": 108230.2, "taker_buy_quote": 15536.19593 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1442, "high": 0.1461, "low": 0.1437, "close": 0.1447, "volume": 599026.4, "close_time": 1748491199999, "quote_volume": 86840.23538, "trades": 991, "taker_buy_base": 271569.3, "taker_buy_quote": 39402.10267 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1448, "high": 0.1449, "low": 0.1422, "close": 0.144, "volume": 304874.5, "close_time": 1748505599999, "quote_volume": 43762.88493, "trades": 632, "taker_buy_base": 203865.9, "taker_buy_quote": 29262.23415 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1438, "high": 0.1456, "low": 0.1436, "close": 0.1452, "volume": 457254.3, "close_time": 1748519999999, "quote_volume": 66274.80382, "trades": 716, "taker_buy_base": 312753.8, "taker_buy_quote": 45314.40927 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1452, "high": 0.1453, "low": 0.1425, "close": 0.1435, "volume": 530574.3, "close_time": 1748534399999, "quote_volume": 76469.37019, "trades": 983, "taker_buy_base": 267664.3, "taker_buy_quote": 38595.90171 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1423, "close": 0.1428, "volume": 270758.2, "close_time": 1748548799999, "quote_volume": 38834.40238, "trades": 430, "taker_buy_base": 137381.3, "taker_buy_quote": 19709.99842 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.143, "high": 0.1446, "low": 0.1422, "close": 0.1427, "volume": 341833.8, "close_time": 1748563199999, "quote_volume": 48936.82464, "trades": 487, "taker_buy_base": 179546.8, "taker_buy_quote": 25720.9352 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1362, "close": 0.1403, "volume": 1901190.5, "close_time": 1748577599999, "quote_volume": 265887.9287, "trades": 2349, "taker_buy_base": 1009369.1, "taker_buy_quote": 141071.9844 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1401, "high": 0.1422, "low": 0.1379, "close": 0.1385, "volume": 708782.3, "close_time": 1748591999999, "quote_volume": 99324.64225, "trades": 1256, "taker_buy_base": 344302.4, "taker_buy_quote": 48254.4497 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1386, "high": 0.14, "low": 0.1374, "close": 0.1394, "volume": 887889.1, "close_time": 1748606399999, "quote_volume": 123161.45026, "trades": 1162, "taker_buy_base": 451569.1, "taker_buy_quote": 62640.12391 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1393, "high": 0.1405, "low": 0.1366, "close": 0.1374, "volume": 1050374.0, "close_time": 1748620799999, "quote_volume": 145081.3446, "trades": 1456, "taker_buy_base": 508515.2, "taker_buy_quote": 70224.97498 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1372, "high": 0.1375, "low": 0.1335, "close": 0.1366, "volume": 1030906.3, "close_time": 1748635199999, "quote_volume": 139518.6114, "trades": 1473, "taker_buy_base": 497298.1, "taker_buy_quote": 67304.27617 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1365, "high": 0.1369, "low": 0.1307, "close": 0.1322, "volume": 1199962.3, "close_time": 1748649599999, "quote_volume": 160283.67239, "trades": 3160, "taker_buy_base": 732107.7, "taker_buy_quote": 97804.28795 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1285, "close": 0.1309, "volume": 1516159.2, "close_time": 1748663999999, "quote_volume": 197936.86153, "trades": 2661, "taker_buy_base": 817520.4, "taker_buy_quote": 106658.50359 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1309, "high": 0.1331, "low": 0.1308, "close": 0.1321, "volume": 568035.7, "close_time": 1748678399999, "quote_volume": 75000.74532, "trades": 738, "taker_buy_base": 291840.7, "taker_buy_quote": 38534.37451 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1303, "close": 0.1307, "volume": 447506.8, "close_time": 1748692799999, "quote_volume": 58752.8499, "trades": 478, "taker_buy_base": 153199.9, "taker_buy_quote": 20113.78961 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1308, "high": 0.1344, "low": 0.1306, "close": 0.133, "volume": 545838.3, "close_time": 1748707199999, "quote_volume": 72526.44127, "trades": 906, "taker_buy_base": 298989.4, "taker_buy_quote": 39729.87154 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.133, "high": 0.1346, "low": 0.1328, "close": 0.1341, "volume": 174767.0, "close_time": 1748721599999, "quote_volume": 23421.0018, "trades": 446, "taker_buy_base": 115088.3, "taker_buy_quote": 15420.45687 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1341, "high": 0.1377, "low": 0.1339, "close": 0.1355, "volume": 910108.6, "close_time": 1748735999999, "quote_volume": 123782.03231, "trades": 939, "taker_buy_base": 582955.8, "taker_buy_quote": 79280.153 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1332, "close": 0.1338, "volume": 373375.6, "close_time": 1748750399999, "quote_volume": 50195.7496, "trades": 541, "taker_buy_base": 174393.7, "taker_buy_quote": 23442.25391 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1341, "high": 0.1353, "low": 0.1332, "close": 0.1336, "volume": 563017.0, "close_time": 1748764799999, "quote_volume": 75382.83885, "trades": 441, "taker_buy_base": 176675.3, "taker_buy_quote": 23713.38895 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1336, "high": 0.1336, "low": 0.1314, "close": 0.1327, "volume": 332941.9, "close_time": 1748779199999, "quote_volume": 44109.39882, "trades": 466, "taker_buy_base": 127508.1, "taker_buy_quote": 16888.61966 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1316, "close": 0.1338, "volume": 475051.7, "close_time": 1748793599999, "quote_volume": 63257.84312, "trades": 676, "taker_buy_base": 202064.3, "taker_buy_quote": 26918.04821 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1328, "close": 0.1345, "volume": 426372.4, "close_time": 1748807999999, "quote_volume": 57108.3578, "trades": 678, "taker_buy_base": 213150.7, "taker_buy_quote": 28555.04773 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1344, "high": 0.1362, "low": 0.1343, "close": 0.1357, "volume": 280604.5, "close_time": 1748822399999, "quote_volume": 37965.84963, "trades": 558, "taker_buy_base": 134585.6, "taker_buy_quote": 18207.98633 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1358, "high": 0.1362, "low": 0.1345, "close": 0.1347, "volume": 450127.8, "close_time": 1748836799999, "quote_volume": 60868.50189, "trades": 656, "taker_buy_base": 217671.0, "taker_buy_quote": 29442.96368 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1347, "high": 0.1374, "low": 0.1344, "close": 0.1363, "volume": 729221.3, "close_time": 1748851199999, "quote_volume": 99332.8164, "trades": 1078, "taker_buy_base": 403968.3, "taker_buy_quote": 54983.72303 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1364, "high": 0.1374, "low": 0.1353, "close": 0.1367, "volume": 1041289.6, "close_time": 1748865599999, "quote_volume": 141819.63299, "trades": 1155, "taker_buy_base": 529220.8, "taker_buy_quote": 72150.01993 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1367, "high": 0.1383, "low": 0.1361, "close": 0.138, "volume": 821345.0, "close_time": 1748879999999, "quote_volume": 112598.46686, "trades": 1001, "taker_buy_base": 355769.5, "taker_buy_quote": 48784.27249 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.138, "high": 0.1387, "low": 0.137, "close": 0.1377, "volume": 343185.0, "close_time": 1748894399999, "quote_volume": 47330.33714, "trades": 531, "taker_buy_base": 196041.6, "taker_buy_quote": 27031.43467 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1378, "close": 0.14, "volume": 477895.0, "close_time": 1748908799999, "quote_volume": 66788.43262, "trades": 674, "taker_buy_base": 221907.2, "taker_buy_quote": 31003.37823 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.14, "high": 0.1419, "low": 0.1396, "close": 0.1397, "volume": 586850.3, "close_time": 1748923199999, "quote_volume": 82683.82429, "trades": 760, "taker_buy_base": 284514.2, "taker_buy_quote": 40128.46881 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1392, "close": 0.1396, "volume": 394678.8, "close_time": 1748937599999, "quote_volume": 55253.84868, "trades": 537, "taker_buy_base": 146994.4, "taker_buy_quote": 20598.39456 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1397, "high": 0.1414, "low": 0.1384, "close": 0.1404, "volume": 626247.1, "close_time": 1748951999999, "quote_volume": 87717.99188, "trades": 699, "taker_buy_base": 309012.4, "taker_buy_quote": 43336.43802 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1399, "close": 0.1406, "volume": 400620.6, "close_time": 1748966399999, "quote_volume": 56374.9077, "trades": 431, "taker_buy_base": 204439.7, "taker_buy_quote": 28772.51904 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1407, "high": 0.1414, "low": 0.1401, "close": 0.1413, "volume": 189295.0, "close_time": 1748980799999, "quote_volume": 26650.23383, "trades": 236, "taker_buy_base": 80279.6, "taker_buy_quote": 11305.68615 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1412, "high": 0.1412, "low": 0.139, "close": 0.1395, "volume": 340383.5, "close_time": 1748995199999, "quote_volume": 47686.799, "trades": 340, "taker_buy_base": 174967.9, "taker_buy_quote": 24522.78687 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1396, "high": 0.1411, "low": 0.1388, "close": 0.14, "volume": 491591.5, "close_time": 1749009599999, "quote_volume": 68824.36521, "trades": 567, "taker_buy_base": 184782.9, "taker_buy_quote": 25868.15265 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.14, "high": 0.1403, "low": 0.1391, "close": 0.1399, "volume": 281600.0, "close_time": 1749023999999, "quote_volume": 39322.48736, "trades": 438, "taker_buy_base": 136779.4, "taker_buy_quote": 19101.28912 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.14, "high": 0.1408, "low": 0.1389, "close": 0.1391, "volume": 353885.2, "close_time": 1749038399999, "quote_volume": 49620.42737, "trades": 457, "taker_buy_base": 158290.7, "taker_buy_quote": 22206.95327 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1389, "high": 0.1396, "low": 0.1372, "close": 0.1393, "volume": 526037.6, "close_time": 1749052799999, "quote_volume": 72689.00612, "trades": 737, "taker_buy_base": 204621.6, "taker_buy_quote": 28297.74118 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1372, "close": 0.1373, "volume": 216308.0, "close_time": 1749067199999, "quote_volume": 29922.52323, "trades": 367, "taker_buy_base": 122929.8, "taker_buy_quote": 17000.09859 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1373, "high": 0.1373, "low": 0.1358, "close": 0.1367, "volume": 277400.6, "close_time": 1749081599999, "quote_volume": 37881.17729, "trades": 514, "taker_buy_base": 157234.7, "taker_buy_quote": 21468.34554 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1366, "high": 0.1376, "low": 0.1358, "close": 0.136, "volume": 432042.8, "close_time": 1749095999999, "quote_volume": 58991.54721, "trades": 566, "taker_buy_base": 144863.3, "taker_buy_quote": 19776.07741 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1362, "high": 0.1376, "low": 0.1347, "close": 0.1361, "volume": 481600.4, "close_time": 1749110399999, "quote_volume": 65609.8832, "trades": 541, "taker_buy_base": 267943.8, "taker_buy_quote": 36536.71861 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.136, "high": 0.1364, "low": 0.1349, "close": 0.136, "volume": 333282.6, "close_time": 1749124799999, "quote_volume": 45215.22939, "trades": 649, "taker_buy_base": 141237.0, "taker_buy_quote": 19176.13119 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.136, "high": 0.1372, "low": 0.1339, "close": 0.1352, "volume": 1067516.2, "close_time": 1749139199999, "quote_volume": 145181.28433, "trades": 882, "taker_buy_base": 756482.6, "taker_buy_quote": 102979.83246 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1306, "close": 0.1319, "volume": 851961.4, "close_time": 1749153599999, "quote_volume": 112981.42975, "trades": 986, "taker_buy_base": 378576.7, "taker_buy_quote": 50197.7861 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1277, "close": 0.1295, "volume": 865223.1, "close_time": 1749167999999, "quote_volume": 112051.13439, "trades": 1077, "taker_buy_base": 409849.2, "taker_buy_quote": 53006.38354 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1295, "high": 0.1318, "low": 0.1285, "close": 0.1318, "volume": 480716.4, "close_time": 1749182399999, "quote_volume": 62448.74588, "trades": 494, "taker_buy_base": 269782.5, "taker_buy_quote": 35055.00943 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1316, "high": 0.1327, "low": 0.1313, "close": 0.1321, "volume": 235615.4, "close_time": 1749196799999, "quote_volume": 31132.61247, "trades": 325, "taker_buy_base": 110094.8, "taker_buy_quote": 14545.14669 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1321, "high": 0.1328, "low": 0.132, "close": 0.1326, "volume": 328864.6, "close_time": 1749211199999, "quote_volume": 43526.93838, "trades": 406, "taker_buy_base": 134904.2, "taker_buy_quote": 17852.19749 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1327, "high": 0.1354, "low": 0.1326, "close": 0.1347, "volume": 1047065.0, "close_time": 1749225599999, "quote_volume": 140798.69808, "trades": 1276, "taker_buy_base": 526996.6, "taker_buy_quote": 70851.28852 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1347, "high": 0.135, "low": 0.1311, "close": 0.1315, "volume": 477181.2, "close_time": 1749239999999, "quote_volume": 63112.19915, "trades": 756, "taker_buy_base": 257488.9, "taker_buy_quote": 34044.52406 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1316, "high": 0.1323, "low": 0.1314, "close": 0.1317, "volume": 184168.9, "close_time": 1749254399999, "quote_volume": 24291.05078, "trades": 542, "taker_buy_base": 109939.4, "taker_buy_quote": 14488.7775 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1317, "high": 0.1332, "low": 0.1313, "close": 0.1331, "volume": 283796.0, "close_time": 1749268799999, "quote_volume": 37556.83287, "trades": 993, "taker_buy_base": 185243.4, "taker_buy_quote": 24519.3865 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.133, "high": 0.135, "low": 0.1326, "close": 0.1348, "volume": 212084.3, "close_time": 1749283199999, "quote_volume": 28371.65581, "trades": 312, "taker_buy_base": 148049.9, "taker_buy_quote": 19810.32209 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1349, "high": 0.1352, "low": 0.1339, "close": 0.1348, "volume": 174035.3, "close_time": 1749297599999, "quote_volume": 23408.9243, "trades": 236, "taker_buy_base": 98772.4, "taker_buy_quote": 13281.71633 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.135, "high": 0.1356, "low": 0.1344, "close": 0.1351, "volume": 151766.2, "close_time": 1749311999999, "quote_volume": 20486.16536, "trades": 378, "taker_buy_base": 39484.7, "taker_buy_quote": 5331.7787 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1351, "high": 0.1353, "low": 0.1343, "close": 0.1348, "volume": 133041.8, "close_time": 1749326399999, "quote_volume": 17938.63346, "trades": 306, "taker_buy_base": 78068.7, "taker_buy_quote": 10527.90751 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1348, "high": 0.1357, "low": 0.1348, "close": 0.1353, "volume": 87509.8, "close_time": 1749340799999, "quote_volume": 11825.39447, "trades": 215, "taker_buy_base": 68128.3, "taker_buy_quote": 9207.25346 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1352, "high": 0.1369, "low": 0.134, "close": 0.1361, "volume": 510284.8, "close_time": 1749355199999, "quote_volume": 69299.493, "trades": 785, "taker_buy_base": 226980.4, "taker_buy_quote": 30888.46874 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1362, "high": 0.1365, "low": 0.1344, "close": 0.1346, "volume": 452653.2, "close_time": 1749369599999, "quote_volume": 61238.45276, "trades": 587, "taker_buy_base": 154489.0, "taker_buy_quote": 20932.55178 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1347, "high": 0.1364, "low": 0.1341, "close": 0.136, "volume": 531132.2, "close_time": 1749383999999, "quote_volume": 71954.40981, "trades": 722, "taker_buy_base": 304547.2, "taker_buy_quote": 41300.68406 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.136, "high": 0.1366, "low": 0.1353, "close": 0.1359, "volume": 272618.0, "close_time": 1749398399999, "quote_volume": 37015.19102, "trades": 292, "taker_buy_base": 142649.9, "taker_buy_quote": 19401.9175 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1359, "high": 0.1368, "low": 0.1358, "close": 0.1362, "volume": 161504.8, "close_time": 1749412799999, "quote_volume": 22008.18987, "trades": 241, "taker_buy_base": 95058.1, "taker_buy_quote": 12944.46733 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1363, "high": 0.1365, "low": 0.1349, "close": 0.1351, "volume": 349510.5, "close_time": 1749427199999, "quote_volume": 47473.16204, "trades": 446, "taker_buy_base": 90516.7, "taker_buy_quote": 12286.77791 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1352, "high": 0.1354, "low": 0.1332, "close": 0.1338, "volume": 335574.8, "close_time": 1749441599999, "quote_volume": 45093.80239, "trades": 672, "taker_buy_base": 132612.2, "taker_buy_quote": 17828.76117 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1337, "high": 0.1342, "low": 0.133, "close": 0.134, "volume": 129380.9, "close_time": 1749455999999, "quote_volume": 17296.65094, "trades": 245, "taker_buy_base": 86335.7, "taker_buy_quote": 11546.36207 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.134, "high": 0.1365, "low": 0.1337, "close": 0.1362, "volume": 272666.4, "close_time": 1749470399999, "quote_volume": 36950.16165, "trades": 873, "taker_buy_base": 123626.8, "taker_buy_quote": 16737.94764 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1361, "high": 0.1365, "low": 0.1349, "close": 0.1358, "volume": 235863.8, "close_time": 1749484799999, "quote_volume": 32064.72976, "trades": 612, "taker_buy_base": 154381.5, "taker_buy_quote": 21001.59664 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1357, "high": 0.1375, "low": 0.1357, "close": 0.1365, "volume": 458418.5, "close_time": 1749499199999, "quote_volume": 62659.49955, "trades": 924, "taker_buy_base": 149201.5, "taker_buy_quote": 20398.34939 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1364, "high": 0.1397, "low": 0.1364, "close": 0.1394, "volume": 493009.2, "close_time": 1749513599999, "quote_volume": 68261.46303, "trades": 705, "taker_buy_base": 303289.3, "taker_buy_quote": 41957.29938 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1394, "high": 0.1404, "low": 0.139, "close": 0.1394, "volume": 521097.3, "close_time": 1749527999999, "quote_volume": 72803.96397, "trades": 796, "taker_buy_base": 225306.9, "taker_buy_quote": 31491.52176 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1395, "high": 0.1398, "low": 0.1382, "close": 0.1392, "volume": 301025.8, "close_time": 1749542399999, "quote_volume": 41800.33531, "trades": 442, "taker_buy_base": 187648.7, "taker_buy_quote": 26039.69169 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1392, "high": 0.1414, "low": 0.1386, "close": 0.1414, "volume": 603611.2, "close_time": 1749556799999, "quote_volume": 84274.89137, "trades": 1011, "taker_buy_base": 292409.6, "taker_buy_quote": 40809.35518 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1414, "high": 0.1425, "low": 0.1386, "close": 0.1402, "volume": 1044120.7, "close_time": 1749571199999, "quote_volume": 147119.92358, "trades": 2305, "taker_buy_base": 293495.1, "taker_buy_quote": 41322.52014 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1401, "high": 0.142, "low": 0.139, "close": 0.1406, "volume": 371672.7, "close_time": 1749585599999, "quote_volume": 52148.37906, "trades": 835, "taker_buy_base": 196703.5, "taker_buy_quote": 27598.09415 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1408, "high": 0.1419, "low": 0.1401, "close": 0.1419, "volume": 391219.1, "close_time": 1749599999999, "quote_volume": 55152.94467, "trades": 981, "taker_buy_base": 181175.9, "taker_buy_quote": 25562.46693 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1418, "high": 0.1418, "low": 0.14, "close": 0.1411, "volume": 243551.2, "close_time": 1749614399999, "quote_volume": 34299.01544, "trades": 451, "taker_buy_base": 156634.2, "taker_buy_quote": 22052.05231 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.1411, "high": 0.1414, "low": 0.1404, "close": 0.1407, "volume": 196814.4, "close_time": 1749628799999, "quote_volume": 27743.33603, "trades": 559, "taker_buy_base": 94839.3, "taker_buy_quote": 13366.70189 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1406, "high": 0.1409, "low": 0.1392, "close": 0.1395, "volume": 324430.0, "close_time": 1749643199999, "quote_volume": 45407.20675, "trades": 736, "taker_buy_base": 193679.3, "taker_buy_quote": 27124.96014 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1396, "high": 0.1421, "low": 0.1394, "close": 0.1418, "volume": 453905.6, "close_time": 1749657599999, "quote_volume": 63889.18161, "trades": 1098, "taker_buy_base": 245837.3, "taker_buy_quote": 34572.97426 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1418, "high": 0.1419, "low": 0.1386, "close": 0.1388, "volume": 329809.1, "close_time": 1749671999999, "quote_volume": 46168.76479, "trades": 755, "taker_buy_base": 159231.5, "taker_buy_quote": 22247.60817 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1388, "high": 0.1401, "low": 0.1371, "close": 0.1384, "volume": 334279.5, "close_time": 1749686399999, "quote_volume": 46258.47008, "trades": 588, "taker_buy_base": 185383.0, "taker_buy_quote": 25632.15512 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1384, "high": 0.1392, "low": 0.1368, "close": 0.137, "volume": 418616.6, "close_time": 1749700799999, "quote_volume": 57824.9187, "trades": 926, "taker_buy_base": 218393.8, "taker_buy_quote": 30165.90072 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.137, "high": 0.1372, "low": 0.135, "close": 0.1355, "volume": 858567.1, "close_time": 1749715199999, "quote_volume": 117051.4067, "trades": 1242, "taker_buy_base": 258862.5, "taker_buy_quote": 35297.15613 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1331, "close": 0.1331, "volume": 620313.4, "close_time": 1749729599999, "quote_volume": 83496.62338, "trades": 1231, "taker_buy_base": 210711.3, "taker_buy_quote": 28405.35302 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1331, "high": 0.1356, "low": 0.1325, "close": 0.133, "volume": 457966.2, "close_time": 1749743999999, "quote_volume": 61478.00935, "trades": 673, "taker_buy_base": 184145.2, "taker_buy_quote": 24711.79474 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1331, "high": 0.1349, "low": 0.1315, "close": 0.1317, "volume": 528282.7, "close_time": 1749758399999, "quote_volume": 70502.36759, "trades": 785, "taker_buy_base": 269309.1, "taker_buy_quote": 35933.6654 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1315, "high": 0.1322, "low": 0.1303, "close": 0.1308, "volume": 441696.5, "close_time": 1749772799999, "quote_volume": 57926.27004, "trades": 733, "taker_buy_base": 265643.7, "taker_buy_quote": 34840.84932 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1223, "close": 0.1247, "volume": 1970814.0, "close_time": 1749787199999, "quote_volume": 246245.09663, "trades": 2876, "taker_buy_base": 1121551.9, "taker_buy_quote": 140186.63509 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1232, "close": 0.1244, "volume": 494277.6, "close_time": 1749801599999, "quote_volume": 61233.3878, "trades": 837, "taker_buy_base": 329280.0, "taker_buy_quote": 40788.30697 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1243, "high": 0.1268, "low": 0.1241, "close": 0.1262, "volume": 561691.6, "close_time": 1749815999999, "quote_volume": 70454.31743, "trades": 538, "taker_buy_base": 324538.9, "taker_buy_quote": 40762.89094 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.126, "high": 0.1275, "low": 0.1246, "close": 0.127, "volume": 561556.3, "close_time": 1749830399999, "quote_volume": 70712.50633, "trades": 656, "taker_buy_base": 304925.4, "taker_buy_quote": 38405.30213 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.127, "high": 0.1285, "low": 0.126, "close": 0.1267, "volume": 371634.2, "close_time": 1749844799999, "quote_volume": 47262.00524, "trades": 405, "taker_buy_base": 249407.0, "taker_buy_quote": 31757.47792 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1268, "high": 0.129, "low": 0.1268, "close": 0.1279, "volume": 660285.5, "close_time": 1749859199999, "quote_volume": 84668.78981, "trades": 696, "taker_buy_base": 323013.0, "taker_buy_quote": 41393.2112 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.128, "high": 0.1297, "low": 0.128, "close": 0.1294, "volume": 920591.6, "close_time": 1749873599999, "quote_volume": 118775.20631, "trades": 858, "taker_buy_base": 509071.9, "taker_buy_quote": 65654.85061 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1292, "high": 0.1302, "low": 0.1282, "close": 0.1287, "volume": 383372.4, "close_time": 1749887999999, "quote_volume": 49605.63737, "trades": 346, "taker_buy_base": 138541.4, "taker_buy_quote": 17943.3736 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1277, "close": 0.1285, "volume": 243198.5, "close_time": 1749902399999, "quote_volume": 31195.41516, "trades": 227, "taker_buy_base": 109010.8, "taker_buy_quote": 13990.11176 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1286, "high": 0.129, "low": 0.127, "close": 0.1276, "volume": 336026.1, "close_time": 1749916799999, "quote_volume": 43085.29719, "trades": 455, "taker_buy_base": 118227.0, "taker_buy_quote": 15175.22988 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1262, "close": 0.127, "volume": 337418.1, "close_time": 1749931199999, "quote_volume": 42816.59184, "trades": 507, "taker_buy_base": 178025.1, "taker_buy_quote": 22591.25163 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1269, "high": 0.1287, "low": 0.1263, "close": 0.1283, "volume": 89169.8, "close_time": 1749945599999, "quote_volume": 11406.7397, "trades": 154, "taker_buy_base": 54636.7, "taker_buy_quote": 6985.80598 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1282, "high": 0.1289, "low": 0.128, "close": 0.1285, "volume": 207552.8, "close_time": 1749959999999, "quote_volume": 26670.08457, "trades": 202, "taker_buy_base": 84922.4, "taker_buy_quote": 10911.07829 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1285, "high": 0.13, "low": 0.1281, "close": 0.1286, "volume": 231641.7, "close_time": 1749974399999, "quote_volume": 29853.60257, "trades": 211, "taker_buy_base": 128943.7, "taker_buy_quote": 16629.16162 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1287, "high": 0.1296, "low": 0.1284, "close": 0.1291, "volume": 203896.5, "close_time": 1749988799999, "quote_volume": 26308.16245, "trades": 267, "taker_buy_base": 116203.8, "taker_buy_quote": 14987.96189 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1287, "close": 0.1293, "volume": 301434.1, "close_time": 1750003199999, "quote_volume": 38984.80504, "trades": 256, "taker_buy_base": 208927.7, "taker_buy_quote": 27022.30667 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1293, "high": 0.1294, "low": 0.1284, "close": 0.1286, "volume": 147027.0, "close_time": 1750017599999, "quote_volume": 18950.10962, "trades": 140, "taker_buy_base": 56779.5, "taker_buy_quote": 7322.65334 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1286, "high": 0.1298, "low": 0.1271, "close": 0.1294, "volume": 181728.6, "close_time": 1750031999999, "quote_volume": 23335.95532, "trades": 221, "taker_buy_base": 101319.1, "taker_buy_quote": 13009.88866 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1295, "high": 0.1301, "low": 0.128, "close": 0.1293, "volume": 212315.7, "close_time": 1750046399999, "quote_volume": 27460.44571, "trades": 337, "taker_buy_base": 141739.8, "taker_buy_quote": 18333.66258 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1294, "high": 0.1321, "low": 0.1294, "close": 0.1315, "volume": 305326.2, "close_time": 1750060799999, "quote_volume": 39901.61291, "trades": 314, "taker_buy_base": 153576.6, "taker_buy_quote": 20111.93406 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1315, "high": 0.1317, "low": 0.1305, "close": 0.1314, "volume": 661913.8, "close_time": 1750075199999, "quote_volume": 86858.67204, "trades": 684, "taker_buy_base": 321816.5, "taker_buy_quote": 42236.04839 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1313, "high": 0.1327, "low": 0.1306, "close": 0.1319, "volume": 349506.4, "close_time": 1750089599999, "quote_volume": 45980.23782, "trades": 412, "taker_buy_base": 182182.7, "taker_buy_quote": 23961.55344 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.132, "high": 0.1328, "low": 0.1315, "close": 0.1323, "volume": 377420.5, "close_time": 1750103999999, "quote_volume": 49900.75615, "trades": 524, "taker_buy_base": 146594.2, "taker_buy_quote": 19392.50518 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1322, "high": 0.1328, "low": 0.1281, "close": 0.1282, "volume": 511296.1, "close_time": 1750118399999, "quote_volume": 66759.00551, "trades": 469, "taker_buy_base": 233866.6, "taker_buy_quote": 30580.08263 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1266, "close": 0.129, "volume": 531382.4, "close_time": 1750132799999, "quote_volume": 67999.5165, "trades": 482, "taker_buy_base": 207022.2, "taker_buy_quote": 26475.88949 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1291, "high": 0.1291, "low": 0.1273, "close": 0.1276, "volume": 152609.2, "close_time": 1750147199999, "quote_volume": 19548.04868, "trades": 227, "taker_buy_base": 60536.2, "taker_buy_quote": 7759.39554 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1259, "close": 0.1264, "volume": 343204.5, "close_time": 1750161599999, "quote_volume": 43495.3455, "trades": 423, "taker_buy_base": 188035.6, "taker_buy_quote": 23842.44387 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1243, "close": 0.1249, "volume": 377403.2, "close_time": 1750175999999, "quote_volume": 47574.41333, "trades": 419, "taker_buy_base": 209122.6, "taker_buy_quote": 26384.65183 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1249, "high": 0.1264, "low": 0.1228, "close": 0.1257, "volume": 421017.8, "close_time": 1750190399999, "quote_volume": 52248.73402, "trades": 425, "taker_buy_base": 257659.0, "taker_buy_quote": 31958.75091 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1255, "high": 0.1258, "low": 0.1237, "close": 0.1246, "volume": 334786.7, "close_time": 1750204799999, "quote_volume": 41734.44335, "trades": 340, "taker_buy_base": 123928.1, "taker_buy_quote": 15449.33241 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1247, "high": 0.1254, "low": 0.124, "close": 0.1251, "volume": 166494.7, "close_time": 1750219199999, "quote_volume": 20790.59192, "trades": 232, "taker_buy_base": 80249.0, "taker_buy_quote": 10022.76338 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.125, "high": 0.1258, "low": 0.1245, "close": 0.125, "volume": 279797.7, "close_time": 1750233599999, "quote_volume": 34987.62834, "trades": 336, "taker_buy_base": 153251.1, "taker_buy_quote": 19188.66989 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1249, "high": 0.1253, "low": 0.1225, "close": 0.1235, "volume": 344855.3, "close_time": 1750247999999, "quote_volume": 42548.05448, "trades": 375, "taker_buy_base": 184461.5, "taker_buy_quote": 22751.27509 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1234, "high": 0.1248, "low": 0.1218, "close": 0.1241, "volume": 490173.7, "close_time": 1750262399999, "quote_volume": 60589.64021, "trades": 744, "taker_buy_base": 273284.9, "taker_buy_quote": 33825.22671 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.124, "high": 0.1246, "low": 0.1229, "close": 0.1234, "volume": 214356.6, "close_time": 1750276799999, "quote_volume": 26510.42567, "trades": 394, "taker_buy_base": 133989.0, "taker_buy_quote": 16580.49898 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1235, "high": 0.1256, "low": 0.1232, "close": 0.1251, "volume": 246629.0, "close_time": 1750291199999, "quote_volume": 30755.89826, "trades": 366, "taker_buy_base": 102687.2, "taker_buy_quote": 12759.26087 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1251, "high": 0.1262, "low": 0.1245, "close": 0.1253, "volume": 135404.0, "close_time": 1750305599999, "quote_volume": 16939.3146, "trades": 249, "taker_buy_base": 39947.0, "taker_buy_quote": 4997.33143 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.125, "high": 0.1259, "low": 0.1239, "close": 0.1246, "volume": 717908.5, "close_time": 1750319999999, "quote_volume": 89773.96232, "trades": 656, "taker_buy_base": 278575.1, "taker_buy_quote": 34812.32052 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1246, "high": 0.1254, "low": 0.1243, "close": 0.1245, "volume": 336095.4, "close_time": 1750334399999, "quote_volume": 41959.00173, "trades": 373, "taker_buy_base": 216932.1, "taker_buy_quote": 27091.83069 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1231, "close": 0.1234, "volume": 194785.0, "close_time": 1750348799999, "quote_volume": 24125.77141, "trades": 250, "taker_buy_base": 89604.5, "taker_buy_quote": 11079.5293 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1235, "high": 0.1247, "low": 0.1227, "close": 0.1243, "volume": 266629.1, "close_time": 1750363199999, "quote_volume": 32987.15594, "trades": 277, "taker_buy_base": 147969.5, "taker_buy_quote": 18285.0271 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1242, "high": 0.1253, "low": 0.124, "close": 0.1251, "volume": 151015.7, "close_time": 1750377599999, "quote_volume": 18851.71088, "trades": 162, "taker_buy_base": 96243.1, "taker_buy_quote": 12021.31815 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1247, "close": 0.1248, "volume": 345914.2, "close_time": 1750391999999, "quote_volume": 43266.82849, "trades": 377, "taker_buy_base": 151237.4, "taker_buy_quote": 18915.75267 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1249, "high": 0.1279, "low": 0.1236, "close": 0.1268, "volume": 511080.2, "close_time": 1750406399999, "quote_volume": 64258.85243, "trades": 454, "taker_buy_base": 357233.4, "taker_buy_quote": 45014.03674 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.127, "high": 0.1281, "low": 0.1262, "close": 0.1271, "volume": 738238.0, "close_time": 1750420799999, "quote_volume": 93775.8322, "trades": 850, "taker_buy_base": 312516.5, "taker_buy_quote": 39763.18013 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1271, "high": 0.1279, "low": 0.1243, "close": 0.1245, "volume": 447273.9, "close_time": 1750435199999, "quote_volume": 56322.06566, "trades": 555, "taker_buy_base": 168166.9, "taker_buy_quote": 21284.99598 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1197, "close": 0.1225, "volume": 986704.2, "close_time": 1750449599999, "quote_volume": 120172.36848, "trades": 1091, "taker_buy_base": 402293.9, "taker_buy_quote": 49036.95977 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1224, "high": 0.1235, "low": 0.121, "close": 0.1216, "volume": 192935.8, "close_time": 1750463999999, "quote_volume": 23557.01334, "trades": 400, "taker_buy_base": 102646.9, "taker_buy_quote": 12531.862 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1216, "high": 0.1234, "low": 0.1215, "close": 0.1232, "volume": 258818.7, "close_time": 1750478399999, "quote_volume": 31619.89113, "trades": 326, "taker_buy_base": 168821.9, "taker_buy_quote": 20626.12041 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1232, "high": 0.1233, "low": 0.1223, "close": 0.1231, "volume": 429047.4, "close_time": 1750492799999, "quote_volume": 52682.25914, "trades": 409, "taker_buy_base": 155110.8, "taker_buy_quote": 19061.5075 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1231, "high": 0.1239, "low": 0.122, "close": 0.1221, "volume": 753556.6, "close_time": 1750507199999, "quote_volume": 92709.8363, "trades": 826, "taker_buy_base": 360151.7, "taker_buy_quote": 44354.49807 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.122, "high": 0.1222, "low": 0.1197, "close": 0.1204, "volume": 629013.9, "close_time": 1750521599999, "quote_volume": 76058.23192, "trades": 862, "taker_buy_base": 333515.5, "taker_buy_quote": 40320.86556 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1203, "high": 0.1206, "low": 0.1178, "close": 0.1178, "volume": 444025.0, "close_time": 1750535999999, "quote_volume": 52979.87744, "trades": 476, "taker_buy_base": 243514.5, "taker_buy_quote": 29073.45838 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1179, "high": 0.1187, "low": 0.115, "close": 0.117, "volume": 712549.6, "close_time": 1750550399999, "quote_volume": 83173.50219, "trades": 1091, "taker_buy_base": 449295.6, "taker_buy_quote": 52446.38582 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.117, "high": 0.1195, "low": 0.1163, "close": 0.1185, "volume": 1777878.0, "close_time": 1750564799999, "quote_volume": 210058.21583, "trades": 2020, "taker_buy_base": 1154666.4, "taker_buy_quote": 136436.87315 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1185, "high": 0.1203, "low": 0.118, "close": 0.1183, "volume": 385034.8, "close_time": 1750579199999, "quote_volume": 45820.91735, "trades": 534, "taker_buy_base": 229508.8, "taker_buy_quote": 27322.92813 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1161, "close": 0.1165, "volume": 327671.4, "close_time": 1750593599999, "quote_volume": 38387.91015, "trades": 505, "taker_buy_base": 133263.2, "taker_buy_quote": 15621.24626 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1123, "close": 0.1132, "volume": 797114.3, "close_time": 1750607999999, "quote_volume": 91297.5913, "trades": 949, "taker_buy_base": 364067.5, "taker_buy_quote": 41681.7091 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1131, "high": 0.1145, "low": 0.1126, "close": 0.1127, "volume": 285651.9, "close_time": 1750622399999, "quote_volume": 32397.02854, "trades": 559, "taker_buy_base": 163425.1, "taker_buy_quote": 18533.67696 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1127, "high": 0.1151, "low": 0.1105, "close": 0.1147, "volume": 572073.6, "close_time": 1750636799999, "quote_volume": 64463.67053, "trades": 1047, "taker_buy_base": 233631.5, "taker_buy_quote": 26253.47773 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1146, "high": 0.1157, "low": 0.114, "close": 0.1152, "volume": 289950.8, "close_time": 1750651199999, "quote_volume": 33331.32819, "trades": 309, "taker_buy_base": 209756.1, "taker_buy_quote": 24112.51844 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1153, "high": 0.1181, "low": 0.1152, "close": 0.1172, "volume": 620560.0, "close_time": 1750665599999, "quote_volume": 72598.55993, "trades": 529, "taker_buy_base": 340704.1, "taker_buy_quote": 39886.65667 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1155, "close": 0.1163, "volume": 440149.0, "close_time": 1750679999999, "quote_volume": 51323.77969, "trades": 560, "taker_buy_base": 211128.4, "taker_buy_quote": 24630.17073 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1163, "high": 0.1193, "low": 0.116, "close": 0.1172, "volume": 684729.0, "close_time": 1750694399999, "quote_volume": 80813.57169, "trades": 632, "taker_buy_base": 352452.5, "taker_buy_quote": 41557.25182 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.1173, "high": 0.1209, "low": 0.1153, "close": 0.1209, "volume": 721669.3, "close_time": 1750708799999, "quote_volume": 85255.0245, "trades": 805, "taker_buy_base": 340297.7, "taker_buy_quote": 40136.73183 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1208, "high": 0.1244, "low": 0.1208, "close": 0.1239, "volume": 633655.8, "close_time": 1750723199999, "quote_volume": 77968.6986, "trades": 999, "taker_buy_base": 202709.7, "taker_buy_quote": 24956.23766 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1238, "high": 0.1251, "low": 0.1231, "close": 0.1249, "volume": 366010.3, "close_time": 1750737599999, "quote_volume": 45511.14251, "trades": 765, "taker_buy_base": 107487.9, "taker_buy_quote": 13380.70721 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1248, "high": 0.1271, "low": 0.1243, "close": 0.1257, "volume": 824688.2, "close_time": 1750751999999, "quote_volume": 103960.82409, "trades": 935, "taker_buy_base": 478369.3, "taker_buy_quote": 60356.12517 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1259, "high": 0.1277, "low": 0.1254, "close": 0.1268, "volume": 620000.6, "close_time": 1750766399999, "quote_volume": 78407.76394, "trades": 870, "taker_buy_base": 384422.8, "taker_buy_quote": 48583.3876 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.127, "high": 0.128, "low": 0.1254, "close": 0.126, "volume": 756771.0, "close_time": 1750780799999, "quote_volume": 95854.06222, "trades": 1052, "taker_buy_base": 241908.0, "taker_buy_quote": 30698.83363 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1261, "high": 0.128, "low": 0.1257, "close": 0.1263, "volume": 504352.8, "close_time": 1750795199999, "quote_volume": 63910.31047, "trades": 775, "taker_buy_base": 359764.1, "taker_buy_quote": 45612.45485 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1261, "close": 0.1274, "volume": 359399.9, "close_time": 1750809599999, "quote_volume": 45553.98748, "trades": 529, "taker_buy_base": 226500.8, "taker_buy_quote": 28713.45448 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1274, "high": 0.1274, "low": 0.126, "close": 0.1264, "volume": 458149.0, "close_time": 1750823999999, "quote_volume": 58072.77536, "trades": 651, "taker_buy_base": 166578.7, "taker_buy_quote": 21136.4484 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1264, "high": 0.1294, "low": 0.1264, "close": 0.1285, "volume": 1226678.4, "close_time": 1750838399999, "quote_volume": 156971.33229, "trades": 1418, "taker_buy_base": 655321.8, "taker_buy_quote": 83799.78146 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1264, "close": 0.1275, "volume": 1075262.9, "close_time": 1750852799999, "quote_volume": 137034.39804, "trades": 2554, "taker_buy_base": 568057.5, "taker_buy_quote": 72456.58995 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1276, "high": 0.1286, "low": 0.1269, "close": 0.1272, "volume": 564549.2, "close_time": 1750867199999, "quote_volume": 72174.84429, "trades": 935, "taker_buy_base": 327911.3, "taker_buy_quote": 41925.74006 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1272, "high": 0.1273, "low": 0.1248, "close": 0.1261, "volume": 581634.7, "close_time": 1750881599999, "quote_volume": 73291.42576, "trades": 1161, "taker_buy_base": 271796.3, "taker_buy_quote": 34273.28077 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1261, "high": 0.1273, "low": 0.1251, "close": 0.1253, "volume": 394490.5, "close_time": 1750895999999, "quote_volume": 49739.71445, "trades": 606, "taker_buy_base": 184686.9, "taker_buy_quote": 23312.14947 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1252, "high": 0.1278, "low": 0.1249, "close": 0.1268, "volume": 282318.6, "close_time": 1750910399999, "quote_volume": 35664.90235, "trades": 472, "taker_buy_base": 182079.8, "taker_buy_quote": 23003.30729 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1268, "high": 0.1273, "low": 0.1254, "close": 0.1268, "volume": 298526.5, "close_time": 1750924799999, "quote_volume": 37723.74456, "trades": 472, "taker_buy_base": 112473.8, "taker_buy_quote": 14231.68948 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1255, "close": 0.126, "volume": 400688.8, "close_time": 1750939199999, "quote_volume": 50644.72487, "trades": 508, "taker_buy_base": 197892.1, "taker_buy_quote": 25005.53343 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1259, "high": 0.1262, "low": 0.1228, "close": 0.1241, "volume": 666726.7, "close_time": 1750953599999, "quote_volume": 82945.88507, "trades": 727, "taker_buy_base": 225719.0, "taker_buy_quote": 28160.06094 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.124, "high": 0.1246, "low": 0.1229, "close": 0.124, "volume": 322670.4, "close_time": 1750967999999, "quote_volume": 39947.04346, "trades": 439, "taker_buy_base": 93325.1, "taker_buy_quote": 11527.40999 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1239, "high": 0.1252, "low": 0.1228, "close": 0.1232, "volume": 727972.3, "close_time": 1750982399999, "quote_volume": 90184.25122, "trades": 900, "taker_buy_base": 213508.6, "taker_buy_quote": 26360.61186 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1231, "high": 0.125, "low": 0.1228, "close": 0.1246, "volume": 477213.4, "close_time": 1750996799999, "quote_volume": 58990.31288, "trades": 397, "taker_buy_base": 300721.9, "taker_buy_quote": 37204.20648 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1234, "close": 0.1234, "volume": 250832.6, "close_time": 1751011199999, "quote_volume": 31137.99575, "trades": 253, "taker_buy_base": 155034.5, "taker_buy_quote": 19244.06021 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1234, "high": 0.1244, "low": 0.1233, "close": 0.1235, "volume": 348760.1, "close_time": 1751025599999, "quote_volume": 43192.43305, "trades": 342, "taker_buy_base": 195878.9, "taker_buy_quote": 24250.60588 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1237, "high": 0.1244, "low": 0.1228, "close": 0.1243, "volume": 264201.6, "close_time": 1751039999999, "quote_volume": 32630.54346, "trades": 311, "taker_buy_base": 151001.8, "taker_buy_quote": 18654.17852 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1243, "high": 0.1254, "low": 0.1222, "close": 0.123, "volume": 205655.9, "close_time": 1751054399999, "quote_volume": 25524.51765, "trades": 281, "taker_buy_base": 115145.2, "taker_buy_quote": 14302.42579 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1229, "high": 0.1247, "low": 0.1227, "close": 0.1245, "volume": 157434.3, "close_time": 1751068799999, "quote_volume": 19529.26716, "trades": 277, "taker_buy_base": 77858.1, "taker_buy_quote": 9650.35518 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1235, "close": 0.124, "volume": 370168.1, "close_time": 1751083199999, "quote_volume": 46000.93169, "trades": 426, "taker_buy_base": 242843.7, "taker_buy_quote": 30182.82267 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.124, "high": 0.1243, "low": 0.1235, "close": 0.1241, "volume": 180294.9, "close_time": 1751097599999, "quote_volume": 22346.04893, "trades": 230, "taker_buy_base": 96131.0, "taker_buy_quote": 11915.3881 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1235, "close": 0.1242, "volume": 429205.7, "close_time": 1751111999999, "quote_volume": 53230.05158, "trades": 405, "taker_buy_base": 180928.7, "taker_buy_quote": 22443.1333 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1243, "high": 0.1252, "low": 0.1233, "close": 0.1251, "volume": 310228.7, "close_time": 1751126399999, "quote_volume": 38484.23679, "trades": 332, "taker_buy_base": 116709.1, "taker_buy_quote": 14496.7929 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1246, "close": 0.1258, "volume": 144665.8, "close_time": 1751140799999, "quote_volume": 18119.39848, "trades": 212, "taker_buy_base": 62804.9, "taker_buy_quote": 7870.37709 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1251, "close": 0.1263, "volume": 122980.9, "close_time": 1751155199999, "quote_volume": 15487.01475, "trades": 312, "taker_buy_base": 94960.3, "taker_buy_quote": 11962.92305 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1245, "close": 0.1247, "volume": 305410.7, "close_time": 1751169599999, "quote_volume": 38339.32464, "trades": 319, "taker_buy_base": 114262.7, "taker_buy_quote": 14371.63804 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1247, "high": 0.1256, "low": 0.1245, "close": 0.1255, "volume": 117536.1, "close_time": 1751183999999, "quote_volume": 14693.63281, "trades": 259, "taker_buy_base": 68971.9, "taker_buy_quote": 8623.22492 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1256, "high": 0.1278, "low": 0.1255, "close": 0.1277, "volume": 275579.5, "close_time": 1751198399999, "quote_volume": 34987.2026, "trades": 582, "taker_buy_base": 139193.6, "taker_buy_quote": 17669.5735 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1277, "high": 0.1314, "low": 0.1273, "close": 0.1294, "volume": 2285928.9, "close_time": 1751212799999, "quote_volume": 296412.6787, "trades": 2036, "taker_buy_base": 1278544.5, "taker_buy_quote": 165849.21944 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1291, "close": 0.1291, "volume": 766380.4, "close_time": 1751227199999, "quote_volume": 99269.6918, "trades": 754, "taker_buy_base": 245147.6, "taker_buy_quote": 31767.75003 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1291, "high": 0.1321, "low": 0.128, "close": 0.1306, "volume": 1191446.1, "close_time": 1751241599999, "quote_volume": 155082.62128, "trades": 1149, "taker_buy_base": 485271.1, "taker_buy_quote": 63287.46721 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1291, "close": 0.1293, "volume": 362491.1, "close_time": 1751255999999, "quote_volume": 47216.04307, "trades": 426, "taker_buy_base": 188269.0, "taker_buy_quote": 24508.63413 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1275, "close": 0.1286, "volume": 489021.7, "close_time": 1751270399999, "quote_volume": 62866.38308, "trades": 485, "taker_buy_base": 221417.6, "taker_buy_quote": 28489.21698 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1287, "high": 0.1303, "low": 0.1281, "close": 0.1298, "volume": 660267.0, "close_time": 1751284799999, "quote_volume": 85213.96237, "trades": 656, "taker_buy_base": 399382.7, "taker_buy_quote": 51556.9199 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1296, "high": 0.1308, "low": 0.128, "close": 0.1295, "volume": 1322091.3, "close_time": 1751299199999, "quote_volume": 171006.12202, "trades": 1091, "taker_buy_base": 670462.2, "taker_buy_quote": 86821.87048 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1278, "close": 0.1303, "volume": 433313.4, "close_time": 1751313599999, "quote_volume": 55875.70082, "trades": 483, "taker_buy_base": 248345.8, "taker_buy_quote": 32002.58204 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1288, "close": 0.1289, "volume": 769231.0, "close_time": 1751327999999, "quote_volume": 99929.52018, "trades": 424, "taker_buy_base": 398582.4, "taker_buy_quote": 51790.40903 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1266, "close": 0.1275, "volume": 724238.2, "close_time": 1751342399999, "quote_volume": 92457.04546, "trades": 651, "taker_buy_base": 235962.6, "taker_buy_quote": 30167.26399 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1249, "close": 0.1266, "volume": 1009366.1, "close_time": 1751356799999, "quote_volume": 127190.45949, "trades": 736, "taker_buy_base": 434532.7, "taker_buy_quote": 54754.21173 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1266, "high": 0.1275, "low": 0.1254, "close": 0.1256, "volume": 571522.2, "close_time": 1751371199999, "quote_volume": 72385.72812, "trades": 582, "taker_buy_base": 306487.9, "taker_buy_quote": 38843.89709 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1255, "high": 0.1263, "low": 0.1242, "close": 0.1246, "volume": 376249.9, "close_time": 1751385599999, "quote_volume": 47061.02585, "trades": 524, "taker_buy_base": 153804.3, "taker_buy_quote": 19259.48627 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1246, "high": 0.1246, "low": 0.1223, "close": 0.1229, "volume": 878723.2, "close_time": 1751399999999, "quote_volume": 108507.24739, "trades": 735, "taker_buy_base": 283980.8, "taker_buy_quote": 35070.9082 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1223, "high": 0.1234, "low": 0.121, "close": 0.1219, "volume": 351796.1, "close_time": 1751414399999, "quote_volume": 42980.6737, "trades": 466, "taker_buy_base": 100378.2, "taker_buy_quote": 12255.47048 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1218, "high": 0.1257, "low": 0.1213, "close": 0.1257, "volume": 635228.9, "close_time": 1751428799999, "quote_volume": 78492.82588, "trades": 650, "taker_buy_base": 466581.1, "taker_buy_quote": 57672.34381 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1257, "high": 0.1268, "low": 0.1244, "close": 0.1248, "volume": 826140.1, "close_time": 1751443199999, "quote_volume": 103755.85447, "trades": 956, "taker_buy_base": 387403.8, "taker_buy_quote": 48669.82675 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1249, "high": 0.1279, "low": 0.1244, "close": 0.1268, "volume": 924242.9, "close_time": 1751457599999, "quote_volume": 116805.70791, "trades": 1000, "taker_buy_base": 479254.5, "taker_buy_quote": 60634.59419 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1267, "high": 0.134, "low": 0.1265, "close": 0.1307, "volume": 3077661.8, "close_time": 1751471999999, "quote_volume": 402657.6168, "trades": 2907, "taker_buy_base": 1977471.4, "taker_buy_quote": 258927.68534 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1308, "high": 0.1329, "low": 0.1308, "close": 0.1327, "volume": 633065.4, "close_time": 1751486399999, "quote_volume": 83404.35777, "trades": 1034, "taker_buy_base": 231168.7, "taker_buy_quote": 30464.82746 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1314, "close": 0.1315, "volume": 499428.2, "close_time": 1751500799999, "quote_volume": 65991.49223, "trades": 524, "taker_buy_base": 219885.6, "taker_buy_quote": 29084.25519 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1315, "high": 0.1355, "low": 0.1313, "close": 0.1321, "volume": 1497047.5, "close_time": 1751515199999, "quote_volume": 200593.02235, "trades": 1310, "taker_buy_base": 917943.3, "taker_buy_quote": 123062.23421 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1321, "high": 0.134, "low": 0.1321, "close": 0.1328, "volume": 510853.4, "close_time": 1751529599999, "quote_volume": 67988.56388, "trades": 769, "taker_buy_base": 179155.5, "taker_buy_quote": 23862.39316 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1315, "close": 0.132, "volume": 548822.5, "close_time": 1751543999999, "quote_volume": 72652.86508, "trades": 926, "taker_buy_base": 225298.5, "taker_buy_quote": 29834.6813 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1319, "high": 0.1329, "low": 0.13, "close": 0.1302, "volume": 562757.0, "close_time": 1751558399999, "quote_volume": 74206.78248, "trades": 1242, "taker_buy_base": 248863.8, "taker_buy_quote": 32782.67911 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1301, "high": 0.1316, "low": 0.1299, "close": 0.1308, "volume": 575153.2, "close_time": 1751572799999, "quote_volume": 75280.6998, "trades": 806, "taker_buy_base": 104302.4, "taker_buy_quote": 13644.63594 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1312, "high": 0.1321, "low": 0.1311, "close": 0.1313, "volume": 249879.9, "close_time": 1751587199999, "quote_volume": 32873.52251, "trades": 484, "taker_buy_base": 117729.3, "taker_buy_quote": 15491.38331 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1314, "high": 0.1317, "low": 0.1293, "close": 0.1298, "volume": 450497.6, "close_time": 1751601599999, "quote_volume": 58623.26861, "trades": 837, "taker_buy_base": 102142.1, "taker_buy_quote": 13327.60674 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1298, "high": 0.1309, "low": 0.1284, "close": 0.1289, "volume": 1103120.8, "close_time": 1751615999999, "quote_volume": 143075.22891, "trades": 1398, "taker_buy_base": 671934.2, "taker_buy_quote": 87188.37955 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.1288, "high": 0.1307, "low": 0.1286, "close": 0.1296, "volume": 1116991.1, "close_time": 1751630399999, "quote_volume": 144804.70883, "trades": 1128, "taker_buy_base": 745486.1, "taker_buy_quote": 96626.83274 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1295, "high": 0.1307, "low": 0.127, "close": 0.1273, "volume": 857066.5, "close_time": 1751644799999, "quote_volume": 110364.55533, "trades": 939, "taker_buy_base": 412048.5, "taker_buy_quote": 53099.38822 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1272, "high": 0.1283, "low": 0.1264, "close": 0.1265, "volume": 447373.0, "close_time": 1751659199999, "quote_volume": 56852.47061, "trades": 427, "taker_buy_base": 233804.2, "taker_buy_quote": 29744.79219 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1261, "close": 0.127, "volume": 302412.8, "close_time": 1751673599999, "quote_volume": 38332.52277, "trades": 937, "taker_buy_base": 179450.1, "taker_buy_quote": 22743.33057 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.127, "high": 0.1288, "low": 0.1269, "close": 0.1284, "volume": 424371.1, "close_time": 1751687999999, "quote_volume": 54246.88249, "trades": 457, "taker_buy_base": 247206.2, "taker_buy_quote": 31621.61544 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1283, "high": 0.1286, "low": 0.127, "close": 0.1278, "volume": 212556.7, "close_time": 1751702399999, "quote_volume": 27143.8841, "trades": 220, "taker_buy_base": 103161.3, "taker_buy_quote": 13188.33178 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.128, "high": 0.1293, "low": 0.1277, "close": 0.128, "volume": 582730.6, "close_time": 1751716799999, "quote_volume": 74710.54016, "trades": 454, "taker_buy_base": 318846.5, "taker_buy_quote": 40879.599 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.128, "high": 0.1283, "low": 0.1265, "close": 0.1271, "volume": 584573.7, "close_time": 1751731199999, "quote_volume": 74373.2273, "trades": 551, "taker_buy_base": 258719.2, "taker_buy_quote": 32959.92468 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1257, "close": 0.1264, "volume": 265942.1, "close_time": 1751745599999, "quote_volume": 33608.36507, "trades": 303, "taker_buy_base": 111096.7, "taker_buy_quote": 14033.42504 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1263, "close": 0.1272, "volume": 86678.6, "close_time": 1751759999999, "quote_volume": 11003.58302, "trades": 129, "taker_buy_base": 31053.7, "taker_buy_quote": 3938.10534 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1263, "close": 0.1264, "volume": 294002.1, "close_time": 1751774399999, "quote_volume": 37222.98097, "trades": 239, "taker_buy_base": 82835.1, "taker_buy_quote": 10488.87281 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1266, "high": 0.127, "low": 0.1262, "close": 0.1269, "volume": 79453.4, "close_time": 1751788799999, "quote_volume": 10059.28424, "trades": 129, "taker_buy_base": 39491.0, "taker_buy_quote": 5000.98065 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1268, "high": 0.1272, "low": 0.1257, "close": 0.1272, "volume": 296691.7, "close_time": 1751803199999, "quote_volume": 37531.28806, "trades": 352, "taker_buy_base": 118559.4, "taker_buy_quote": 15004.65856 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1271, "high": 0.1292, "low": 0.1271, "close": 0.1286, "volume": 429602.0, "close_time": 1751817599999, "quote_volume": 55144.16676, "trades": 491, "taker_buy_base": 175566.6, "taker_buy_quote": 22552.06266 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1287, "high": 0.1293, "low": 0.1283, "close": 0.1289, "volume": 147839.5, "close_time": 1751831999999, "quote_volume": 19046.64112, "trades": 190, "taker_buy_base": 40006.9, "taker_buy_quote": 5151.94603 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1289, "high": 0.1302, "low": 0.1279, "close": 0.1281, "volume": 196584.5, "close_time": 1751846399999, "quote_volume": 25375.18791, "trades": 358, "taker_buy_base": 111804.9, "taker_buy_quote": 14452.13377 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1273, "close": 0.1287, "volume": 425321.5, "close_time": 1751860799999, "quote_volume": 54590.42809, "trades": 652, "taker_buy_base": 175990.6, "taker_buy_quote": 22639.34131 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1288, "high": 0.1306, "low": 0.1275, "close": 0.1302, "volume": 623414.4, "close_time": 1751875199999, "quote_volume": 80293.01259, "trades": 933, "taker_buy_base": 374698.7, "taker_buy_quote": 48246.96989 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1303, "high": 0.1305, "low": 0.1285, "close": 0.1296, "volume": 621747.7, "close_time": 1751889599999, "quote_volume": 80475.88879, "trades": 697, "taker_buy_base": 271583.4, "taker_buy_quote": 35174.53648 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1296, "high": 0.132, "low": 0.1282, "close": 0.1297, "volume": 1683512.1, "close_time": 1751903999999, "quote_volume": 218786.56535, "trades": 1720, "taker_buy_base": 829523.0, "taker_buy_quote": 107901.19916 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1279, "close": 0.1292, "volume": 288275.9, "close_time": 1751918399999, "quote_volume": 37209.7044, "trades": 591, "taker_buy_base": 184576.1, "taker_buy_quote": 23836.25839 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1278, "close": 0.1293, "volume": 448793.0, "close_time": 1751932799999, "quote_volume": 57648.52012, "trades": 563, "taker_buy_base": 195980.3, "taker_buy_quote": 25212.28656 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1293, "high": 0.1325, "low": 0.1293, "close": 0.1319, "volume": 2368504.7, "close_time": 1751947199999, "quote_volume": 310721.28785, "trades": 2771, "taker_buy_base": 1417390.1, "taker_buy_quote": 186006.46878 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1318, "high": 0.1343, "low": 0.1312, "close": 0.1332, "volume": 1986257.2, "close_time": 1751961599999, "quote_volume": 263553.23036, "trades": 2812, "taker_buy_base": 1057815.2, "taker_buy_quote": 140309.79531 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1288, "close": 0.1311, "volume": 1854376.4, "close_time": 1751975999999, "quote_volume": 241785.73479, "trades": 5277, "taker_buy_base": 1010191.5, "taker_buy_quote": 131559.16544 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1296, "close": 0.1301, "volume": 557593.6, "close_time": 1751990399999, "quote_volume": 72762.83488, "trades": 1247, "taker_buy_base": 267402.0, "taker_buy_quote": 34902.01813 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1301, "high": 0.1324, "low": 0.13, "close": 0.1315, "volume": 461210.7, "close_time": 1752004799999, "quote_volume": 60582.14032, "trades": 709, "taker_buy_base": 246630.9, "taker_buy_quote": 32397.24328 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1315, "high": 0.1323, "low": 0.1311, "close": 0.1313, "volume": 170700.9, "close_time": 1752019199999, "quote_volume": 22470.25298, "trades": 359, "taker_buy_base": 57264.0, "taker_buy_quote": 7534.95232 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1314, "high": 0.1319, "low": 0.1307, "close": 0.1311, "volume": 494428.8, "close_time": 1752033599999, "quote_volume": 64938.89381, "trades": 691, "taker_buy_base": 190603.9, "taker_buy_quote": 25044.67727 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1311, "high": 0.1327, "low": 0.1311, "close": 0.1321, "volume": 437052.9, "close_time": 1752047999999, "quote_volume": 57643.63645, "trades": 842, "taker_buy_base": 188259.8, "taker_buy_quote": 24859.86776 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1321, "high": 0.1338, "low": 0.132, "close": 0.1336, "volume": 742680.0, "close_time": 1752062399999, "quote_volume": 98555.71228, "trades": 1082, "taker_buy_base": 368189.9, "taker_buy_quote": 48873.82039 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1334, "high": 0.1343, "low": 0.132, "close": 0.1326, "volume": 801240.2, "close_time": 1752076799999, "quote_volume": 106532.62261, "trades": 1007, "taker_buy_base": 404904.6, "taker_buy_quote": 53920.34297 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1324, "high": 0.1338, "low": 0.1319, "close": 0.1338, "volume": 598304.0, "close_time": 1752091199999, "quote_volume": 79507.75691, "trades": 625, "taker_buy_base": 449438.7, "taker_buy_quote": 59698.02634 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1339, "high": 0.1349, "low": 0.1336, "close": 0.1345, "volume": 652612.4, "close_time": 1752105599999, "quote_volume": 87653.76328, "trades": 679, "taker_buy_base": 217996.5, "taker_buy_quote": 29284.36704 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1344, "high": 0.135, "low": 0.1338, "close": 0.1342, "volume": 449308.4, "close_time": 1752119999999, "quote_volume": 60358.06417, "trades": 735, "taker_buy_base": 179433.6, "taker_buy_quote": 24107.34879 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1341, "high": 0.1347, "low": 0.1337, "close": 0.1339, "volume": 377905.3, "close_time": 1752134399999, "quote_volume": 50710.31461, "trades": 757, "taker_buy_base": 139565.6, "taker_buy_quote": 18740.82223 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1339, "high": 0.135, "low": 0.1332, "close": 0.1345, "volume": 785991.3, "close_time": 1752148799999, "quote_volume": 105484.75818, "trades": 1467, "taker_buy_base": 350089.6, "taker_buy_quote": 47014.32818 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1345, "high": 0.1351, "low": 0.1331, "close": 0.1333, "volume": 519451.0, "close_time": 1752163199999, "quote_volume": 69633.09005, "trades": 866, "taker_buy_base": 189286.8, "taker_buy_quote": 25371.22372 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1333, "high": 0.1361, "low": 0.1333, "close": 0.1358, "volume": 503076.5, "close_time": 1752177599999, "quote_volume": 68174.52552, "trades": 882, "taker_buy_base": 191341.9, "taker_buy_quote": 25925.20155 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1358, "high": 0.1391, "low": 0.1358, "close": 0.1382, "volume": 1934038.4, "close_time": 1752191999999, "quote_volume": 266662.10464, "trades": 2909, "taker_buy_base": 1030438.0, "taker_buy_quote": 142009.12126 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1367, "close": 0.1393, "volume": 769728.7, "close_time": 1752206399999, "quote_volume": 106524.9222, "trades": 1705, "taker_buy_base": 339765.8, "taker_buy_quote": 47040.12459 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1393, "high": 0.1413, "low": 0.1378, "close": 0.1401, "volume": 1735265.4, "close_time": 1752220799999, "quote_volume": 243132.87842, "trades": 3558, "taker_buy_base": 915959.7, "taker_buy_quote": 128298.78686 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1403, "high": 0.1419, "low": 0.1397, "close": 0.1412, "volume": 1131510.2, "close_time": 1752235199999, "quote_volume": 159582.33354, "trades": 2502, "taker_buy_base": 480736.8, "taker_buy_quote": 67824.02882 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1411, "high": 0.1441, "low": 0.1403, "close": 0.1406, "volume": 1980269.8, "close_time": 1752249599999, "quote_volume": 282308.5999, "trades": 4124, "taker_buy_base": 827574.3, "taker_buy_quote": 117991.92248 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1408, "high": 0.1445, "low": 0.1405, "close": 0.1441, "volume": 672106.7, "close_time": 1752263999999, "quote_volume": 95953.09446, "trades": 1250, "taker_buy_base": 327320.3, "taker_buy_quote": 46774.73679 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1394, "close": 0.1414, "volume": 833111.6, "close_time": 1752278399999, "quote_volume": 117812.71059, "trades": 1681, "taker_buy_base": 501109.6, "taker_buy_quote": 70802.18438 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1413, "high": 0.1477, "low": 0.1397, "close": 0.1434, "volume": 2225791.4, "close_time": 1752292799999, "quote_volume": 321248.09467, "trades": 3503, "taker_buy_base": 1129028.4, "taker_buy_quote": 163256.18055 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1433, "high": 0.1569, "low": 0.1418, "close": 0.148, "volume": 10169552.3, "close_time": 1752307199999, "quote_volume": 1526983.44612, "trades": 13547, "taker_buy_base": 5351108.9, "taker_buy_quote": 804549.68611 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.148, "high": 0.148, "low": 0.1442, "close": 0.1455, "volume": 3587377.4, "close_time": 1752321599999, "quote_volume": 523291.37586, "trades": 5866, "taker_buy_base": 1642740.4, "taker_buy_quote": 239676.17182 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1456, "high": 0.1463, "low": 0.1385, "close": 0.1394, "volume": 3184790.9, "close_time": 1752335999999, "quote_volume": 449875.15453, "trades": 5738, "taker_buy_base": 1641643.4, "taker_buy_quote": 231071.76589 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1394, "high": 0.1427, "low": 0.1387, "close": 0.1423, "volume": 562292.4, "close_time": 1752350399999, "quote_volume": 79414.77232, "trades": 1862, "taker_buy_base": 213168.1, "taker_buy_quote": 30167.6152 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1424, "high": 0.143, "low": 0.1402, "close": 0.1429, "volume": 547723.1, "close_time": 1752364799999, "quote_volume": 77779.00591, "trades": 1599, "taker_buy_base": 292891.0, "taker_buy_quote": 41643.04177 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1427, "high": 0.1428, "low": 0.1396, "close": 0.1409, "volume": 877846.3, "close_time": 1752379199999, "quote_volume": 123462.80043, "trades": 3057, "taker_buy_base": 208207.1, "taker_buy_quote": 29309.58075 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1409, "high": 0.1436, "low": 0.1403, "close": 0.143, "volume": 391105.8, "close_time": 1752393599999, "quote_volume": 55523.81306, "trades": 1510, "taker_buy_base": 180592.6, "taker_buy_quote": 25636.12202 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.143, "high": 0.1435, "low": 0.1417, "close": 0.1435, "volume": 572877.2, "close_time": 1752407999999, "quote_volume": 81688.45048, "trades": 1701, "taker_buy_base": 183349.6, "taker_buy_quote": 26178.73684 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1435, "high": 0.1477, "low": 0.1431, "close": 0.1472, "volume": 1181619.7, "close_time": 1752422399999, "quote_volume": 171984.26578, "trades": 3702, "taker_buy_base": 466010.1, "taker_buy_quote": 67933.94197 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.1471, "high": 0.1482, "low": 0.145, "close": 0.1463, "volume": 597166.1, "close_time": 1752436799999, "quote_volume": 87616.74138, "trades": 1586, "taker_buy_base": 218942.5, "taker_buy_quote": 32105.12361 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1462, "high": 0.1471, "low": 0.1442, "close": 0.1459, "volume": 626066.6, "close_time": 1752451199999, "quote_volume": 91234.97361, "trades": 1389, "taker_buy_base": 357485.4, "taker_buy_quote": 52181.6032 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.146, "high": 0.1487, "low": 0.1444, "close": 0.1483, "volume": 820593.1, "close_time": 1752465599999, "quote_volume": 120122.65899, "trades": 2539, "taker_buy_base": 302484.3, "taker_buy_quote": 44367.06218 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1484, "high": 0.149, "low": 0.1453, "close": 0.1481, "volume": 1180865.6, "close_time": 1752479999999, "quote_volume": 174201.91906, "trades": 3508, "taker_buy_base": 405068.1, "taker_buy_quote": 59678.62884 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1479, "high": 0.1486, "low": 0.1461, "close": 0.1465, "volume": 740155.1, "close_time": 1752494399999, "quote_volume": 108977.76249, "trades": 1570, "taker_buy_base": 318636.6, "taker_buy_quote": 46991.20958 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1465, "high": 0.1475, "low": 0.1437, "close": 0.1442, "volume": 428558.3, "close_time": 1752508799999, "quote_volume": 62504.33241, "trades": 1428, "taker_buy_base": 202545.5, "taker_buy_quote": 29534.99947 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1443, "high": 0.1455, "low": 0.1434, "close": 0.1437, "volume": 195945.1, "close_time": 1752523199999, "quote_volume": 28269.12744, "trades": 463, "taker_buy_base": 111738.0, "taker_buy_quote": 16122.22399 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1434, "high": 0.1449, "low": 0.1428, "close": 0.1448, "volume": 201247.5, "close_time": 1752537599999, "quote_volume": 28970.77911, "trades": 312, "taker_buy_base": 125243.6, "taker_buy_quote": 18044.65529 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1447, "high": 0.1481, "low": 0.14, "close": 0.1414, "volume": 2992802.3, "close_time": 1752551999999, "quote_volume": 432260.51053, "trades": 7489, "taker_buy_base": 1789707.8, "taker_buy_quote": 258544.97808 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1414, "high": 0.143, "low": 0.1403, "close": 0.1418, "volume": 557532.5, "close_time": 1752566399999, "quote_volume": 79138.76544, "trades": 1847, "taker_buy_base": 190804.2, "taker_buy_quote": 27011.9939 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1416, "high": 0.1424, "low": 0.1407, "close": 0.1423, "volume": 387440.5, "close_time": 1752580799999, "quote_volume": 54940.57628, "trades": 742, "taker_buy_base": 184695.2, "taker_buy_quote": 26194.28024 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1423, "high": 0.1437, "low": 0.1404, "close": 0.143, "volume": 995985.5, "close_time": 1752595199999, "quote_volume": 141858.28363, "trades": 2056, "taker_buy_base": 469907.4, "taker_buy_quote": 66899.25856 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1433, "high": 0.1461, "low": 0.143, "close": 0.1432, "volume": 602284.3, "close_time": 1752609599999, "quote_volume": 87174.5613, "trades": 1177, "taker_buy_base": 280934.1, "taker_buy_quote": 40666.42219 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1434, "high": 0.1471, "low": 0.1434, "close": 0.1467, "volume": 551952.7, "close_time": 1752623999999, "quote_volume": 80332.30172, "trades": 999, "taker_buy_base": 319925.9, "taker_buy_quote": 46593.57616 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1467, "high": 0.148, "low": 0.1448, "close": 0.1453, "volume": 749948.1, "close_time": 1752638399999, "quote_volume": 110002.37011, "trades": 1553, "taker_buy_base": 384887.9, "taker_buy_quote": 56503.68001 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1454, "high": 0.1468, "low": 0.1447, "close": 0.1467, "volume": 282612.0, "close_time": 1752652799999, "quote_volume": 41288.86923, "trades": 607, "taker_buy_base": 120545.9, "taker_buy_quote": 17609.52189 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1467, "high": 0.1492, "low": 0.1465, "close": 0.1475, "volume": 794268.2, "close_time": 1752667199999, "quote_volume": 117570.86902, "trades": 1567, "taker_buy_base": 439244.0, "taker_buy_quote": 65032.75165 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1476, "high": 0.1484, "low": 0.1462, "close": 0.1474, "volume": 968169.8, "close_time": 1752681599999, "quote_volume": 142759.73255, "trades": 1636, "taker_buy_base": 474075.9, "taker_buy_quote": 69901.30087 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1478, "high": 0.1503, "low": 0.1475, "close": 0.1488, "volume": 595753.2, "close_time": 1752695999999, "quote_volume": 88782.70923, "trades": 1120, "taker_buy_base": 267059.8, "taker_buy_quote": 39821.38561 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1488, "high": 0.1504, "low": 0.1484, "close": 0.1499, "volume": 482271.4, "close_time": 1752710399999, "quote_volume": 72054.89308, "trades": 829, "taker_buy_base": 261027.6, "taker_buy_quote": 38981.9012 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1463, "close": 0.1472, "volume": 921415.3, "close_time": 1752724799999, "quote_volume": 136677.11105, "trades": 1268, "taker_buy_base": 344522.2, "taker_buy_quote": 51045.18252 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1471, "high": 0.1495, "low": 0.1469, "close": 0.1487, "volume": 524729.4, "close_time": 1752739199999, "quote_volume": 77718.79423, "trades": 920, "taker_buy_base": 241040.6, "taker_buy_quote": 35713.67951 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1487, "high": 0.1497, "low": 0.1476, "close": 0.148, "volume": 932940.7, "close_time": 1752753599999, "quote_volume": 138524.91512, "trades": 1250, "taker_buy_base": 571626.1, "taker_buy_quote": 84809.24464 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1482, "high": 0.1493, "low": 0.1465, "close": 0.1484, "volume": 620109.0, "close_time": 1752767999999, "quote_volume": 91864.6671, "trades": 1334, "taker_buy_base": 270518.4, "taker_buy_quote": 40089.646 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1485, "high": 0.1492, "low": 0.1454, "close": 0.1473, "volume": 709113.3, "close_time": 1752782399999, "quote_volume": 104425.92443, "trades": 1356, "taker_buy_base": 386997.5, "taker_buy_quote": 56996.12473 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1471, "high": 0.1502, "low": 0.1463, "close": 0.1492, "volume": 869116.1, "close_time": 1752796799999, "quote_volume": 129246.30607, "trades": 1357, "taker_buy_base": 455526.1, "taker_buy_quote": 67589.73127 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1493, "high": 0.1514, "low": 0.1492, "close": 0.1506, "volume": 1171023.3, "close_time": 1752811199999, "quote_volume": 176161.94732, "trades": 1327, "taker_buy_base": 562363.9, "taker_buy_quote": 84554.32338 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1507, "high": 0.1536, "low": 0.1498, "close": 0.1507, "volume": 1237889.9, "close_time": 1752825599999, "quote_volume": 187514.86629, "trades": 1393, "taker_buy_base": 643412.8, "taker_buy_quote": 97496.12993 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1505, "high": 0.1519, "low": 0.1494, "close": 0.1514, "volume": 1470303.2, "close_time": 1752839999999, "quote_volume": 221652.34205, "trades": 1598, "taker_buy_base": 739567.0, "taker_buy_quote": 111564.46736 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1514, "high": 0.1551, "low": 0.1498, "close": 0.1509, "volume": 1619307.9, "close_time": 1752854399999, "quote_volume": 247694.8253, "trades": 2148, "taker_buy_base": 954303.8, "taker_buy_quote": 146169.11367 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1511, "high": 0.153, "low": 0.1498, "close": 0.1512, "volume": 683829.6, "close_time": 1752868799999, "quote_volume": 103660.74315, "trades": 949, "taker_buy_base": 330834.1, "taker_buy_quote": 50177.17574 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1511, "high": 0.1518, "low": 0.1482, "close": 0.1509, "volume": 738436.3, "close_time": 1752883199999, "quote_volume": 111033.81617, "trades": 1256, "taker_buy_base": 418897.2, "taker_buy_quote": 62961.20759 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.151, "high": 0.1534, "low": 0.1482, "close": 0.1521, "volume": 4004898.7, "close_time": 1752897599999, "quote_volume": 603254.05587, "trades": 5296, "taker_buy_base": 2039835.6, "taker_buy_quote": 307211.77799 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1522, "high": 0.1522, "low": 0.1503, "close": 0.1505, "volume": 631561.2, "close_time": 1752911999999, "quote_volume": 95520.22794, "trades": 1054, "taker_buy_base": 292107.9, "taker_buy_quote": 44166.87168 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1506, "high": 0.1511, "low": 0.1493, "close": 0.1493, "volume": 663016.2, "close_time": 1752926399999, "quote_volume": 99695.03434, "trades": 1920, "taker_buy_base": 449056.1, "taker_buy_quote": 67543.21149 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1494, "high": 0.1498, "low": 0.1473, "close": 0.148, "volume": 549288.6, "close_time": 1752940799999, "quote_volume": 81709.22492, "trades": 1768, "taker_buy_base": 366345.3, "taker_buy_quote": 54515.64989 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.148, "high": 0.1512, "low": 0.1476, "close": 0.1506, "volume": 344536.4, "close_time": 1752955199999, "quote_volume": 51549.59211, "trades": 680, "taker_buy_base": 134995.9, "taker_buy_quote": 20176.10458 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1505, "high": 0.1518, "low": 0.1494, "close": 0.1517, "volume": 412533.5, "close_time": 1752969599999, "quote_volume": 62174.73464, "trades": 624, "taker_buy_base": 162537.0, "taker_buy_quote": 24515.14069 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1518, "high": 0.1545, "low": 0.1517, "close": 0.1535, "volume": 1109570.2, "close_time": 1752983999999, "quote_volume": 169639.8667, "trades": 1680, "taker_buy_base": 683215.1, "taker_buy_quote": 104451.52862 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1535, "high": 0.1542, "low": 0.1525, "close": 0.1539, "volume": 377042.0, "close_time": 1752998399999, "quote_volume": 57861.26809, "trades": 708, "taker_buy_base": 179286.2, "taker_buy_quote": 27531.97169 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.1539, "high": 0.1551, "low": 0.1533, "close": 0.1543, "volume": 1693422.1, "close_time": 1753012799999, "quote_volume": 261224.60319, "trades": 1377, "taker_buy_base": 826795.9, "taker_buy_quote": 127642.22325 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1543, "high": 0.1565, "low": 0.1541, "close": 0.1564, "volume": 538054.1, "close_time": 1753027199999, "quote_volume": 83422.16601, "trades": 731, "taker_buy_base": 274014.5, "taker_buy_quote": 42518.99919 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1565, "high": 0.1581, "low": 0.156, "close": 0.1568, "volume": 874986.4, "close_time": 1753041599999, "quote_volume": 137499.8742, "trades": 1289, "taker_buy_base": 489108.5, "taker_buy_quote": 76931.60596 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1568, "high": 0.1575, "low": 0.153, "close": 0.1557, "volume": 632049.7, "close_time": 1753055999999, "quote_volume": 98197.38728, "trades": 893, "taker_buy_base": 283847.4, "taker_buy_quote": 44149.56381 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1556, "high": 0.1585, "low": 0.1535, "close": 0.1583, "volume": 609988.2, "close_time": 1753070399999, "quote_volume": 95069.71403, "trades": 764, "taker_buy_base": 275925.9, "taker_buy_quote": 43086.06492 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1584, "high": 0.159, "low": 0.1577, "close": 0.1586, "volume": 317785.2, "close_time": 1753084799999, "quote_volume": 50328.15395, "trades": 486, "taker_buy_base": 153734.3, "taker_buy_quote": 24356.99747 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.1586, "high": 0.1603, "low": 0.1577, "close": 0.1594, "volume": 928401.8, "close_time": 1753099199999, "quote_volume": 147598.84328, "trades": 908, "taker_buy_base": 466974.4, "taker_buy_quote": 74314.14553 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1594, "high": 0.1607, "low": 0.1584, "close": 0.1592, "volume": 707914.0, "close_time": 1753113599999, "quote_volume": 113001.33146, "trades": 778, "taker_buy_base": 317819.0, "taker_buy_quote": 50736.94515 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1564, "close": 0.1567, "volume": 835554.7, "close_time": 1753127999999, "quote_volume": 132106.51329, "trades": 1158, "taker_buy_base": 470406.3, "taker_buy_quote": 74393.19599 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1568, "high": 0.1589, "low": 0.1565, "close": 0.1587, "volume": 306248.9, "close_time": 1753142399999, "quote_volume": 48424.63339, "trades": 376, "taker_buy_base": 107968.4, "taker_buy_quote": 17089.5239 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1586, "high": 0.17, "low": 0.1547, "close": 0.1627, "volume": 10353455.7, "close_time": 1753156799999, "quote_volume": 1700211.23921, "trades": 17008, "taker_buy_base": 5982878.1, "taker_buy_quote": 983328.64751 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1625, "high": 0.1692, "low": 0.1555, "close": 0.1571, "volume": 5737239.5, "close_time": 1753171199999, "quote_volume": 925856.50488, "trades": 5574, "taker_buy_base": 2741151.5, "taker_buy_quote": 443954.99246 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1571, "high": 0.164, "low": 0.1534, "close": 0.1595, "volume": 4865092.7, "close_time": 1753185599999, "quote_volume": 773630.85725, "trades": 5315, "taker_buy_base": 2346153.4, "taker_buy_quote": 373728.10375 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1595, "high": 0.1599, "low": 0.155, "close": 0.1589, "volume": 1935209.4, "close_time": 1753199999999, "quote_volume": 305773.15019, "trades": 2306, "taker_buy_base": 801490.2, "taker_buy_quote": 126534.10151 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.1589, "high": 0.1601, "low": 0.1572, "close": 0.1583, "volume": 1257046.7, "close_time": 1753214399999, "quote_volume": 199533.22122, "trades": 1284, "taker_buy_base": 737073.8, "taker_buy_quote": 116995.15553 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1582, "high": 0.162, "low": 0.1579, "close": 0.1618, "volume": 1201833.4, "close_time": 1753228799999, "quote_volume": 192380.28905, "trades": 1289, "taker_buy_base": 680517.0, "taker_buy_quote": 108963.45122 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1619, "high": 0.1723, "low": 0.1602, "close": 0.1635, "volume": 11058912.8, "close_time": 1753243199999, "quote_volume": 1830760.73565, "trades": 13703, "taker_buy_base": 5519387.8, "taker_buy_quote": 914672.7481 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1636, "high": 0.1649, "low": 0.1616, "close": 0.1623, "volume": 1763601.2, "close_time": 1753257599999, "quote_volume": 288232.34262, "trades": 2349, "taker_buy_base": 799334.2, "taker_buy_quote": 130720.6814 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1625, "high": 0.1672, "low": 0.1621, "close": 0.1666, "volume": 3003134.4, "close_time": 1753271999999, "quote_volume": 494941.78554, "trades": 2546, "taker_buy_base": 1580142.0, "taker_buy_quote": 260362.28349 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1667, "high": 0.1669, "low": 0.1537, "close": 0.1571, "volume": 4970892.1, "close_time": 1753286399999, "quote_volume": 788022.59463, "trades": 4869, "taker_buy_base": 2163038.3, "taker_buy_quote": 342603.76755 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1571, "high": 0.1572, "low": 0.1512, "close": 0.1533, "volume": 1512953.6, "close_time": 1753300799999, "quote_volume": 232222.10014, "trades": 1806, "taker_buy_base": 674013.7, "taker_buy_quote": 103448.69109 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.153, "high": 0.1537, "low": 0.1473, "close": 0.1512, "volume": 2148937.0, "close_time": 1753315199999, "quote_volume": 323905.52859, "trades": 3707, "taker_buy_base": 816624.9, "taker_buy_quote": 123107.91814 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1512, "high": 0.1553, "low": 0.1501, "close": 0.1502, "volume": 2791994.4, "close_time": 1753329599999, "quote_volume": 425652.69702, "trades": 6073, "taker_buy_base": 1175240.2, "taker_buy_quote": 179632.09104 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1409, "close": 0.1446, "volume": 1987899.9, "close_time": 1753343999999, "quote_volume": 288245.39546, "trades": 4939, "taker_buy_base": 934350.2, "taker_buy_quote": 135269.85729 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1447, "high": 0.1479, "low": 0.144, "close": 0.1473, "volume": 1009094.0, "close_time": 1753358399999, "quote_volume": 147563.09251, "trades": 2381, "taker_buy_base": 423221.2, "taker_buy_quote": 61786.77305 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1473, "high": 0.1482, "low": 0.1431, "close": 0.1465, "volume": 965537.4, "close_time": 1753372799999, "quote_volume": 140953.34598, "trades": 2445, "taker_buy_base": 307439.0, "taker_buy_quote": 44958.68592 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1465, "high": 0.1481, "low": 0.1438, "close": 0.1465, "volume": 615174.5, "close_time": 1753387199999, "quote_volume": 89947.02335, "trades": 1429, "taker_buy_base": 317930.6, "taker_buy_quote": 46526.13065 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1466, "high": 0.1482, "low": 0.1452, "close": 0.1455, "volume": 635665.9, "close_time": 1753401599999, "quote_volume": 93104.69341, "trades": 1708, "taker_buy_base": 358404.7, "taker_buy_quote": 52511.34676 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1455, "high": 0.1495, "low": 0.141, "close": 0.1421, "volume": 4368367.2, "close_time": 1753415999999, "quote_volume": 636164.26919, "trades": 8763, "taker_buy_base": 2239261.3, "taker_buy_quote": 327176.01432 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1421, "high": 0.144, "low": 0.1407, "close": 0.1424, "volume": 1016241.8, "close_time": 1753430399999, "quote_volume": 144518.55861, "trades": 2117, "taker_buy_base": 375799.0, "taker_buy_quote": 53497.30181 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1423, "high": 0.1467, "low": 0.1423, "close": 0.1463, "volume": 1049906.1, "close_time": 1753444799999, "quote_volume": 152120.1001, "trades": 2360, "taker_buy_base": 553772.3, "taker_buy_quote": 80264.19599 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1464, "high": 0.1468, "low": 0.1409, "close": 0.1426, "volume": 693607.7, "close_time": 1753459199999, "quote_volume": 100083.69015, "trades": 1878, "taker_buy_base": 231056.7, "taker_buy_quote": 33349.84973 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1425, "high": 0.1447, "low": 0.142, "close": 0.144, "volume": 411396.8, "close_time": 1753473599999, "quote_volume": 59090.06273, "trades": 910, "taker_buy_base": 170926.9, "taker_buy_quote": 24558.29859 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1441, "high": 0.1479, "low": 0.144, "close": 0.1475, "volume": 465819.6, "close_time": 1753487999999, "quote_volume": 68287.95564, "trades": 875, "taker_buy_base": 286312.7, "taker_buy_quote": 41998.65647 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1457, "close": 0.1474, "volume": 835227.3, "close_time": 1753502399999, "quote_volume": 122774.37672, "trades": 1740, "taker_buy_base": 490825.2, "taker_buy_quote": 72154.96108 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1473, "high": 0.1479, "low": 0.1464, "close": 0.1467, "volume": 320193.1, "close_time": 1753516799999, "quote_volume": 47078.44561, "trades": 846, "taker_buy_base": 162707.4, "taker_buy_quote": 23926.07354 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1468, "high": 0.1473, "low": 0.1465, "close": 0.1465, "volume": 405461.3, "close_time": 1753531199999, "quote_volume": 59601.96494, "trades": 887, "taker_buy_base": 189084.7, "taker_buy_quote": 27803.58844 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1466, "high": 0.1469, "low": 0.1455, "close": 0.1466, "volume": 699200.4, "close_time": 1753545599999, "quote_volume": 102203.62013, "trades": 2117, "taker_buy_base": 497340.5, "taker_buy_quote": 72684.09191 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1468, "high": 0.1476, "low": 0.146, "close": 0.1476, "volume": 256937.9, "close_time": 1753559999999, "quote_volume": 37689.96327, "trades": 438, "taker_buy_base": 98716.7, "taker_buy_quote": 14486.50242 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1474, "high": 0.1476, "low": 0.146, "close": 0.1463, "volume": 316170.7, "close_time": 1753574399999, "quote_volume": 46411.88157, "trades": 565, "taker_buy_base": 131658.2, "taker_buy_quote": 19340.6663 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1464, "high": 0.1476, "low": 0.1462, "close": 0.1465, "volume": 394787.5, "close_time": 1753588799999, "quote_volume": 57983.8433, "trades": 891, "taker_buy_base": 196887.4, "taker_buy_quote": 28916.74544 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1467, "high": 0.1496, "low": 0.1467, "close": 0.1491, "volume": 545828.2, "close_time": 1753603199999, "quote_volume": 81025.50841, "trades": 1206, "taker_buy_base": 359965.0, "taker_buy_quote": 53432.51482 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1491, "high": 0.1496, "low": 0.147, "close": 0.1485, "volume": 857674.7, "close_time": 1753617599999, "quote_volume": 127440.88536, "trades": 1381, "taker_buy_base": 475863.9, "taker_buy_quote": 70795.15154 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1484, "high": 0.1494, "low": 0.1476, "close": 0.1484, "volume": 430646.7, "close_time": 1753631999999, "quote_volume": 63964.55459, "trades": 1023, "taker_buy_base": 153449.2, "taker_buy_quote": 22821.53234 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1485, "high": 0.1504, "low": 0.1485, "close": 0.1489, "volume": 550740.3, "close_time": 1753646399999, "quote_volume": 82361.08828, "trades": 1227, "taker_buy_base": 177595.5, "taker_buy_quote": 26574.5572 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.149, "high": 0.1504, "low": 0.1484, "close": 0.1499, "volume": 319352.6, "close_time": 1753660799999, "quote_volume": 47772.95258, "trades": 652, "taker_buy_base": 95190.7, "taker_buy_quote": 14255.82901 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.15, "high": 0.1507, "low": 0.1478, "close": 0.1499, "volume": 706188.5, "close_time": 1753675199999, "quote_volume": 105418.39176, "trades": 1597, "taker_buy_base": 274497.3, "taker_buy_quote": 40996.35093 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1499, "high": 0.1525, "low": 0.1495, "close": 0.1507, "volume": 823761.1, "close_time": 1753689599999, "quote_volume": 124441.01593, "trades": 1258, "taker_buy_base": 446235.1, "taker_buy_quote": 67459.35365 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1507, "high": 0.1515, "low": 0.1493, "close": 0.1501, "volume": 636072.1, "close_time": 1753703999999, "quote_volume": 95803.84267, "trades": 1224, "taker_buy_base": 183391.1, "taker_buy_quote": 27609.16507 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1501, "high": 0.1505, "low": 0.1451, "close": 0.1456, "volume": 1149775.3, "close_time": 1753718399999, "quote_volume": 169558.57243, "trades": 2154, "taker_buy_base": 499464.9, "taker_buy_quote": 73559.93767 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1454, "high": 0.1463, "low": 0.1426, "close": 0.1434, "volume": 563450.3, "close_time": 1753732799999, "quote_volume": 81402.32937, "trades": 1505, "taker_buy_base": 287139.2, "taker_buy_quote": 41521.58062 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1413, "close": 0.142, "volume": 617738.3, "close_time": 1753747199999, "quote_volume": 87741.41849, "trades": 2036, "taker_buy_base": 261636.3, "taker_buy_quote": 37194.79641 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1398, "close": 0.142, "volume": 1724158.6, "close_time": 1753761599999, "quote_volume": 243366.39645, "trades": 3316, "taker_buy_base": 904376.3, "taker_buy_quote": 127621.59314 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.142, "high": 0.1454, "low": 0.1411, "close": 0.1452, "volume": 366179.6, "close_time": 1753775999999, "quote_volume": 52497.3375, "trades": 1016, "taker_buy_base": 218392.2, "taker_buy_quote": 31272.2412 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1451, "high": 0.1453, "low": 0.1415, "close": 0.1417, "volume": 751215.8, "close_time": 1753790399999, "quote_volume": 107352.53528, "trades": 1555, "taker_buy_base": 302330.9, "taker_buy_quote": 43285.83732 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1418, "high": 0.143, "low": 0.1381, "close": 0.1386, "volume": 1023408.2, "close_time": 1753804799999, "quote_volume": 143346.89239, "trades": 1965, "taker_buy_base": 500796.2, "taker_buy_quote": 70177.70332 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1387, "high": 0.14, "low": 0.1381, "close": 0.1384, "volume": 390048.7, "close_time": 1753819199999, "quote_volume": 54221.24233, "trades": 919, "taker_buy_base": 137140.3, "taker_buy_quote": 19079.2788 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1384, "high": 0.1398, "low": 0.1372, "close": 0.1398, "volume": 502675.7, "close_time": 1753833599999, "quote_volume": 69662.5535, "trades": 1022, "taker_buy_base": 321437.7, "taker_buy_quote": 44530.41216 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1397, "high": 0.1409, "low": 0.1377, "close": 0.14, "volume": 788351.4, "close_time": 1753847999999, "quote_volume": 109894.58179, "trades": 1235, "taker_buy_base": 408085.0, "taker_buy_quote": 56884.0972 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1387, "close": 0.1389, "volume": 736988.4, "close_time": 1753862399999, "quote_volume": 102888.07109, "trades": 1470, "taker_buy_base": 359683.4, "taker_buy_quote": 50216.55311 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1388, "high": 0.1401, "low": 0.1367, "close": 0.1374, "volume": 1232215.1, "close_time": 1753876799999, "quote_volume": 169893.31697, "trades": 4382, "taker_buy_base": 991609.8, "taker_buy_quote": 136689.23775 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1375, "high": 0.1406, "low": 0.1372, "close": 0.1397, "volume": 1992231.9, "close_time": 1753891199999, "quote_volume": 276948.61422, "trades": 3505, "taker_buy_base": 1354689.1, "taker_buy_quote": 188258.92819 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1398, "high": 0.1407, "low": 0.1358, "close": 0.1392, "volume": 839170.8, "close_time": 1753905599999, "quote_volume": 116245.29243, "trades": 1318, "taker_buy_base": 379035.3, "taker_buy_quote": 52454.5492 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1393, "high": 0.1411, "low": 0.1387, "close": 0.1411, "volume": 983618.5, "close_time": 1753919999999, "quote_volume": 137380.97698, "trades": 980, "taker_buy_base": 438712.9, "taker_buy_quote": 61260.28162 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.141, "high": 0.1433, "low": 0.1404, "close": 0.1427, "volume": 1428586.9, "close_time": 1753934399999, "quote_volume": 203203.77044, "trades": 1282, "taker_buy_base": 784150.3, "taker_buy_quote": 111600.26932 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1427, "high": 0.1438, "low": 0.142, "close": 0.1423, "volume": 507894.8, "close_time": 1753948799999, "quote_volume": 72514.44053, "trades": 538, "taker_buy_base": 224523.7, "taker_buy_quote": 32083.13214 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1423, "high": 0.1425, "low": 0.141, "close": 0.1413, "volume": 543536.1, "close_time": 1753963199999, "quote_volume": 77162.21515, "trades": 768, "taker_buy_base": 197610.1, "taker_buy_quote": 28060.69233 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1374, "close": 0.1395, "volume": 1235745.4, "close_time": 1753977599999, "quote_volume": 171670.25132, "trades": 1940, "taker_buy_base": 660330.0, "taker_buy_quote": 91642.89679 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1395, "high": 0.1413, "low": 0.1377, "close": 0.1379, "volume": 512701.8, "close_time": 1753991999999, "quote_volume": 71586.9479, "trades": 983, "taker_buy_base": 213259.4, "taker_buy_quote": 29772.31876 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1377, "high": 0.1378, "low": 0.1341, "close": 0.1346, "volume": 1248269.2, "close_time": 1754006399999, "quote_volume": 169605.95884, "trades": 1025, "taker_buy_base": 500339.7, "taker_buy_quote": 67862.71411 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1347, "high": 0.1358, "low": 0.1319, "close": 0.1353, "volume": 983249.1, "close_time": 1754020799999, "quote_volume": 131669.61331, "trades": 1298, "taker_buy_base": 598202.1, "taker_buy_quote": 80146.96556 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1326, "close": 0.1334, "volume": 512682.7, "close_time": 1754035199999, "quote_volume": 68599.49065, "trades": 545, "taker_buy_base": 264287.5, "taker_buy_quote": 35349.6717 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1333, "high": 0.1346, "low": 0.1311, "close": 0.134, "volume": 664449.6, "close_time": 1754049599999, "quote_volume": 88118.04759, "trades": 1298, "taker_buy_base": 411267.4, "taker_buy_quote": 54556.90013 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1338, "high": 0.1351, "low": 0.1317, "close": 0.1346, "volume": 565001.1, "close_time": 1754063999999, "quote_volume": 75612.97648, "trades": 1092, "taker_buy_base": 270194.7, "taker_buy_quote": 36141.71011 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1345, "high": 0.135, "low": 0.13, "close": 0.1334, "volume": 3674232.4, "close_time": 1754078399999, "quote_volume": 482803.1858, "trades": 1534, "taker_buy_base": 1857479.8, "taker_buy_quote": 243919.09087 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1335, "high": 0.1339, "low": 0.1287, "close": 0.1306, "volume": 1309217.8, "close_time": 1754092799999, "quote_volume": 170625.88815, "trades": 1966, "taker_buy_base": 492302.1, "taker_buy_quote": 64237.81872 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1306, "high": 0.132, "low": 0.1303, "close": 0.1317, "volume": 669670.9, "close_time": 1754107199999, "quote_volume": 87934.59412, "trades": 1103, "taker_buy_base": 281676.2, "taker_buy_quote": 36963.20727 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1318, "high": 0.1323, "low": 0.1286, "close": 0.1309, "volume": 356695.7, "close_time": 1754121599999, "quote_volume": 46443.48865, "trades": 458, "taker_buy_base": 131045.9, "taker_buy_quote": 17086.29891 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1309, "high": 0.131, "low": 0.1286, "close": 0.1299, "volume": 853290.5, "close_time": 1754135999999, "quote_volume": 110463.30402, "trades": 1010, "taker_buy_base": 380151.6, "taker_buy_quote": 49244.79215 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1298, "high": 0.1307, "low": 0.1279, "close": 0.1283, "volume": 613769.7, "close_time": 1754150399999, "quote_volume": 79400.95748, "trades": 985, "taker_buy_base": 185437.3, "taker_buy_quote": 23996.25001 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1261, "close": 0.1271, "volume": 560211.0, "close_time": 1754164799999, "quote_volume": 71424.25942, "trades": 1095, "taker_buy_base": 323817.7, "taker_buy_quote": 41244.23469 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1272, "high": 0.1294, "low": 0.127, "close": 0.1285, "volume": 289889.2, "close_time": 1754179199999, "quote_volume": 37166.89344, "trades": 769, "taker_buy_base": 171972.0, "taker_buy_quote": 22022.01157 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1265, "close": 0.1292, "volume": 661840.1, "close_time": 1754193599999, "quote_volume": 84602.51349, "trades": 683, "taker_buy_base": 278530.9, "taker_buy_quote": 35670.79987 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1291, "high": 0.1302, "low": 0.1289, "close": 0.1299, "volume": 259995.9, "close_time": 1754207999999, "quote_volume": 33715.34132, "trades": 234, "taker_buy_base": 132308.3, "taker_buy_quote": 17154.75255 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.13, "high": 0.1303, "low": 0.1292, "close": 0.1294, "volume": 852991.6, "close_time": 1754222399999, "quote_volume": 110448.34288, "trades": 470, "taker_buy_base": 540198.5, "taker_buy_quote": 69904.36631 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1294, "high": 0.1298, "low": 0.1286, "close": 0.1291, "volume": 476213.3, "close_time": 1754236799999, "quote_volume": 61519.73769, "trades": 571, "taker_buy_base": 359847.8, "taker_buy_quote": 46506.43645 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1288, "close": 0.1289, "volume": 329686.6, "close_time": 1754251199999, "quote_volume": 42594.29877, "trades": 519, "taker_buy_base": 204026.9, "taker_buy_quote": 26359.79837 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1289, "high": 0.13, "low": 0.1287, "close": 0.1296, "volume": 479059.9, "close_time": 1754265599999, "quote_volume": 62022.13199, "trades": 721, "taker_buy_base": 352412.7, "taker_buy_quote": 45638.17237 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1296, "high": 0.132, "low": 0.1293, "close": 0.1306, "volume": 769741.0, "close_time": 1754279999999, "quote_volume": 100578.2704, "trades": 563, "taker_buy_base": 438738.1, "taker_buy_quote": 57248.94568 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1308, "high": 0.1316, "low": 0.1302, "close": 0.1316, "volume": 263700.1, "close_time": 1754294399999, "quote_volume": 34550.46034, "trades": 207, "taker_buy_base": 160472.8, "taker_buy_quote": 21040.44504 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1317, "high": 0.1319, "low": 0.1303, "close": 0.1309, "volume": 203409.0, "close_time": 1754308799999, "quote_volume": 26664.49051, "trades": 217, "taker_buy_base": 89083.3, "taker_buy_quote": 11691.55324 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.1309, "high": 0.1333, "low": 0.1305, "close": 0.1327, "volume": 874341.1, "close_time": 1754323199999, "quote_volume": 115627.4017, "trades": 899, "taker_buy_base": 600798.3, "taker_buy_quote": 79475.52085 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1327, "high": 0.1342, "low": 0.1327, "close": 0.1329, "volume": 459529.5, "close_time": 1754337599999, "quote_volume": 61301.96384, "trades": 961, "taker_buy_base": 194348.0, "taker_buy_quote": 25930.73201 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1329, "high": 0.1348, "low": 0.1328, "close": 0.1344, "volume": 185915.4, "close_time": 1754351999999, "quote_volume": 24889.48668, "trades": 292, "taker_buy_base": 80153.1, "taker_buy_quote": 10721.29309 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1345, "high": 0.1362, "low": 0.1332, "close": 0.1334, "volume": 1295644.8, "close_time": 1754366399999, "quote_volume": 174749.24805, "trades": 1300, "taker_buy_base": 666814.9, "taker_buy_quote": 90112.51783 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1335, "high": 0.1347, "low": 0.132, "close": 0.1325, "volume": 934078.9, "close_time": 1754380799999, "quote_volume": 124665.15888, "trades": 777, "taker_buy_base": 529658.7, "taker_buy_quote": 70669.78842 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1323, "high": 0.1352, "low": 0.1321, "close": 0.135, "volume": 835764.3, "close_time": 1754395199999, "quote_volume": 111476.94941, "trades": 798, "taker_buy_base": 459896.2, "taker_buy_quote": 61286.42823 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1352, "high": 0.1352, "low": 0.1294, "close": 0.1295, "volume": 532271.3, "close_time": 1754409599999, "quote_volume": 70267.50391, "trades": 525, "taker_buy_base": 223569.4, "taker_buy_quote": 29534.41334 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1297, "high": 0.1305, "low": 0.1283, "close": 0.1287, "volume": 395197.3, "close_time": 1754423999999, "quote_volume": 51211.4896, "trades": 319, "taker_buy_base": 189800.1, "taker_buy_quote": 24568.11438 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.129, "high": 0.1297, "low": 0.1277, "close": 0.1292, "volume": 226135.7, "close_time": 1754438399999, "quote_volume": 29102.14569, "trades": 238, "taker_buy_base": 90014.8, "taker_buy_quote": 11602.77782 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1291, "high": 0.1292, "low": 0.127, "close": 0.127, "volume": 515368.6, "close_time": 1754452799999, "quote_volume": 65932.15536, "trades": 962, "taker_buy_base": 337705.9, "taker_buy_quote": 43215.81654 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.127, "high": 0.1299, "low": 0.1266, "close": 0.1299, "volume": 537713.9, "close_time": 1754467199999, "quote_volume": 68695.16274, "trades": 563, "taker_buy_base": 380408.9, "taker_buy_quote": 48488.12912 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1284, "close": 0.1285, "volume": 396984.1, "close_time": 1754481599999, "quote_volume": 51299.70359, "trades": 749, "taker_buy_base": 207658.6, "taker_buy_quote": 26846.16688 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1274, "close": 0.1304, "volume": 590047.7, "close_time": 1754495999999, "quote_volume": 75835.2787, "trades": 476, "taker_buy_base": 301981.7, "taker_buy_quote": 38852.44223 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1302, "high": 0.1307, "low": 0.1293, "close": 0.1296, "volume": 246819.6, "close_time": 1754510399999, "quote_volume": 32098.67648, "trades": 323, "taker_buy_base": 132599.3, "taker_buy_quote": 17246.21677 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1299, "high": 0.1301, "low": 0.1291, "close": 0.1295, "volume": 183470.1, "close_time": 1754524799999, "quote_volume": 23781.20028, "trades": 399, "taker_buy_base": 120860.9, "taker_buy_quote": 15661.23506 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1295, "high": 0.1305, "low": 0.1281, "close": 0.1281, "volume": 491563.9, "close_time": 1754539199999, "quote_volume": 63610.24112, "trades": 902, "taker_buy_base": 204123.5, "taker_buy_quote": 26426.92013 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1281, "high": 0.1294, "low": 0.1276, "close": 0.1287, "volume": 557833.8, "close_time": 1754553599999, "quote_volume": 71725.59638, "trades": 806, "taker_buy_base": 267858.1, "taker_buy_quote": 34445.89478 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1289, "high": 0.1332, "low": 0.1289, "close": 0.1332, "volume": 895981.3, "close_time": 1754567999999, "quote_volume": 117225.86275, "trades": 980, "taker_buy_base": 547773.1, "taker_buy_quote": 71452.88975 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1332, "high": 0.1333, "low": 0.132, "close": 0.1332, "volume": 213011.4, "close_time": 1754582399999, "quote_volume": 28237.60169, "trades": 404, "taker_buy_base": 78665.4, "taker_buy_quote": 10434.26855 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1309, "close": 0.1328, "volume": 446985.6, "close_time": 1754596799999, "quote_volume": 59065.65492, "trades": 704, "taker_buy_base": 207083.1, "taker_buy_quote": 27343.81826 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1328, "high": 0.1349, "low": 0.1328, "close": 0.1348, "volume": 695165.3, "close_time": 1754611199999, "quote_volume": 93024.54632, "trades": 894, "taker_buy_base": 406786.8, "taker_buy_quote": 54500.20886 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1349, "high": 0.1365, "low": 0.1341, "close": 0.1354, "volume": 807848.5, "close_time": 1754625599999, "quote_volume": 109223.82973, "trades": 1048, "taker_buy_base": 380998.4, "taker_buy_quote": 51537.00766 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1345, "close": 0.1355, "volume": 362894.2, "close_time": 1754639999999, "quote_volume": 49030.30366, "trades": 408, "taker_buy_base": 155166.5, "taker_buy_quote": 20972.15308 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1356, "high": 0.1365, "low": 0.1349, "close": 0.1356, "volume": 603802.3, "close_time": 1754654399999, "quote_volume": 81880.316, "trades": 1139, "taker_buy_base": 288099.7, "taker_buy_quote": 39107.02844 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1356, "high": 0.1371, "low": 0.1347, "close": 0.1363, "volume": 782104.2, "close_time": 1754668799999, "quote_volume": 106342.89132, "trades": 2044, "taker_buy_base": 456728.3, "taker_buy_quote": 62059.43775 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1363, "high": 0.1383, "low": 0.1362, "close": 0.138, "volume": 751338.8, "close_time": 1754683199999, "quote_volume": 103351.17419, "trades": 2012, "taker_buy_base": 153032.1, "taker_buy_quote": 21014.08472 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.138, "high": 0.1381, "low": 0.137, "close": 0.1371, "volume": 175202.2, "close_time": 1754697599999, "quote_volume": 24107.6704, "trades": 337, "taker_buy_base": 61831.0, "taker_buy_quote": 8505.72343 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1371, "high": 0.1379, "low": 0.137, "close": 0.1375, "volume": 161977.4, "close_time": 1754711999999, "quote_volume": 22262.62035, "trades": 381, "taker_buy_base": 83943.7, "taker_buy_quote": 11537.55067 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1375, "high": 0.1397, "low": 0.1374, "close": 0.1391, "volume": 603750.8, "close_time": 1754726399999, "quote_volume": 83805.38941, "trades": 909, "taker_buy_base": 313527.4, "taker_buy_quote": 43532.75895 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1391, "high": 0.1403, "low": 0.139, "close": 0.1394, "volume": 441757.2, "close_time": 1754740799999, "quote_volume": 61750.91566, "trades": 692, "taker_buy_base": 163390.8, "taker_buy_quote": 22831.37881 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1395, "high": 0.1418, "low": 0.1385, "close": 0.1408, "volume": 3012815.0, "close_time": 1754755199999, "quote_volume": 423113.07933, "trades": 1732, "taker_buy_base": 1588946.6, "taker_buy_quote": 223073.93736 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1409, "high": 0.1415, "low": 0.1403, "close": 0.1409, "volume": 509629.4, "close_time": 1754769599999, "quote_volume": 71885.82431, "trades": 772, "taker_buy_base": 282486.0, "taker_buy_quote": 39869.97533 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1409, "high": 0.1415, "low": 0.1397, "close": 0.1398, "volume": 327720.5, "close_time": 1754783999999, "quote_volume": 46103.0723, "trades": 542, "taker_buy_base": 160507.3, "taker_buy_quote": 22584.79877 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1399, "high": 0.1409, "low": 0.139, "close": 0.1406, "volume": 799103.0, "close_time": 1754798399999, "quote_volume": 111977.75098, "trades": 884, "taker_buy_base": 324078.7, "taker_buy_quote": 45397.93838 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1404, "high": 0.1413, "low": 0.1371, "close": 0.1376, "volume": 794446.2, "close_time": 1754812799999, "quote_volume": 110349.27874, "trades": 1184, "taker_buy_base": 367521.8, "taker_buy_quote": 51048.84863 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1376, "high": 0.1388, "low": 0.1362, "close": 0.1375, "volume": 358034.2, "close_time": 1754827199999, "quote_volume": 49275.29917, "trades": 472, "taker_buy_base": 231812.5, "taker_buy_quote": 31912.80471 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1376, "high": 0.1391, "low": 0.1368, "close": 0.1384, "volume": 554513.7, "close_time": 1754841599999, "quote_volume": 76547.955, "trades": 588, "taker_buy_base": 296718.3, "taker_buy_quote": 40981.48915 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1385, "high": 0.1393, "low": 0.1379, "close": 0.1389, "volume": 847968.8, "close_time": 1754855999999, "quote_volume": 117243.50778, "trades": 659, "taker_buy_base": 507688.5, "taker_buy_quote": 70117.30471 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1388, "high": 0.139, "low": 0.1374, "close": 0.1381, "volume": 239990.9, "close_time": 1754870399999, "quote_volume": 33144.14999, "trades": 429, "taker_buy_base": 89933.8, "taker_buy_quote": 12407.39616 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.138, "high": 0.1402, "low": 0.1375, "close": 0.1397, "volume": 435849.3, "close_time": 1754884799999, "quote_volume": 60679.93086, "trades": 755, "taker_buy_base": 204881.1, "taker_buy_quote": 28542.26084 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1374, "close": 0.1375, "volume": 734503.1, "close_time": 1754899199999, "quote_volume": 101970.26474, "trades": 763, "taker_buy_base": 386425.0, "taker_buy_quote": 53639.88986 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1374, "high": 0.1381, "low": 0.1337, "close": 0.1338, "volume": 672330.4, "close_time": 1754913599999, "quote_volume": 91248.28025, "trades": 920, "taker_buy_base": 321183.5, "taker_buy_quote": 43664.18055 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1338, "high": 0.1356, "low": 0.1327, "close": 0.1354, "volume": 1036513.3, "close_time": 1754927999999, "quote_volume": 138917.82441, "trades": 1005, "taker_buy_base": 524556.3, "taker_buy_quote": 70321.06078 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1356, "high": 0.1367, "low": 0.1346, "close": 0.1357, "volume": 584146.0, "close_time": 1754942399999, "quote_volume": 79324.78719, "trades": 645, "taker_buy_base": 292219.1, "taker_buy_quote": 39677.11643 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1323, "close": 0.1329, "volume": 342202.5, "close_time": 1754956799999, "quote_volume": 45719.63792, "trades": 501, "taker_buy_base": 177814.9, "taker_buy_quote": 23691.44394 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1328, "high": 0.1339, "low": 0.1322, "close": 0.1328, "volume": 359280.3, "close_time": 1754971199999, "quote_volume": 47801.13995, "trades": 568, "taker_buy_base": 202992.0, "taker_buy_quote": 27005.18251 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1328, "high": 0.1333, "low": 0.1317, "close": 0.1329, "volume": 531398.0, "close_time": 1754985599999, "quote_volume": 70384.82314, "trades": 1205, "taker_buy_base": 345882.3, "taker_buy_quote": 45824.0327 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1329, "high": 0.1329, "low": 0.1303, "close": 0.1317, "volume": 653979.3, "close_time": 1754999999999, "quote_volume": 85850.77704, "trades": 957, "taker_buy_base": 311832.2, "taker_buy_quote": 40948.81753 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1315, "high": 0.1352, "low": 0.1311, "close": 0.1352, "volume": 2720133.6, "close_time": 1755014399999, "quote_volume": 363432.20621, "trades": 2081, "taker_buy_base": 1500695.2, "taker_buy_quote": 200314.0723 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1352, "high": 0.1376, "low": 0.1348, "close": 0.1374, "volume": 995795.6, "close_time": 1755028799999, "quote_volume": 135230.877, "trades": 1376, "taker_buy_base": 430431.8, "taker_buy_quote": 58432.41297 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1375, "high": 0.1386, "low": 0.1373, "close": 0.1378, "volume": 421502.2, "close_time": 1755043199999, "quote_volume": 58214.50543, "trades": 1371, "taker_buy_base": 166808.2, "taker_buy_quote": 23050.73109 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1378, "high": 0.1392, "low": 0.1372, "close": 0.1388, "volume": 672803.2, "close_time": 1755057599999, "quote_volume": 92879.39573, "trades": 1567, "taker_buy_base": 274904.9, "taker_buy_quote": 37967.76524 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1387, "high": 0.1393, "low": 0.1375, "close": 0.1387, "volume": 506538.4, "close_time": 1755071999999, "quote_volume": 70102.34266, "trades": 1297, "taker_buy_base": 230852.1, "taker_buy_quote": 31923.1917 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1388, "high": 0.1406, "low": 0.1387, "close": 0.14, "volume": 636747.8, "close_time": 1755086399999, "quote_volume": 89033.73923, "trades": 1288, "taker_buy_base": 361432.4, "taker_buy_quote": 50521.24158 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1402, "high": 0.1409, "low": 0.1379, "close": 0.1392, "volume": 1173142.0, "close_time": 1755100799999, "quote_volume": 163796.94575, "trades": 2164, "taker_buy_base": 649773.2, "taker_buy_quote": 90749.97568 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1392, "high": 0.14, "low": 0.1385, "close": 0.1397, "volume": 332259.1, "close_time": 1755115199999, "quote_volume": 46322.84717, "trades": 676, "taker_buy_base": 128711.4, "taker_buy_quote": 17938.46863 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1397, "high": 0.14, "low": 0.1385, "close": 0.1399, "volume": 323387.4, "close_time": 1755129599999, "quote_volume": 45035.48021, "trades": 660, "taker_buy_base": 161029.6, "taker_buy_quote": 22416.58344 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1399, "high": 0.1406, "low": 0.139, "close": 0.1402, "volume": 427680.9, "close_time": 1755143999999, "quote_volume": 59820.68437, "trades": 842, "taker_buy_base": 225650.2, "taker_buy_quote": 31575.38759 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1402, "high": 0.1404, "low": 0.1373, "close": 0.1379, "volume": 612858.1, "close_time": 1755158399999, "quote_volume": 84985.1233, "trades": 914, "taker_buy_base": 329217.1, "taker_buy_quote": 45600.37963 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1381, "high": 0.1381, "low": 0.1357, "close": 0.1365, "volume": 740234.3, "close_time": 1755172799999, "quote_volume": 101333.268, "trades": 1460, "taker_buy_base": 355399.5, "taker_buy_quote": 48683.36449 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1291, "close": 0.1313, "volume": 2872731.0, "close_time": 1755187199999, "quote_volume": 379820.02673, "trades": 6634, "taker_buy_base": 1578601.1, "taker_buy_quote": 208724.85637 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1283, "close": 0.1291, "volume": 928843.9, "close_time": 1755201599999, "quote_volume": 120180.01774, "trades": 1125, "taker_buy_base": 546176.0, "taker_buy_quote": 70620.43732 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.129, "high": 0.1299, "low": 0.1269, "close": 0.1296, "volume": 729929.3, "close_time": 1755215999999, "quote_volume": 93793.51436, "trades": 938, "taker_buy_base": 427277.8, "taker_buy_quote": 54974.88809 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1295, "high": 0.1336, "low": 0.1295, "close": 0.1324, "volume": 1554114.3, "close_time": 1755230399999, "quote_volume": 205178.99155, "trades": 2382, "taker_buy_base": 822813.5, "taker_buy_quote": 108603.31957 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1322, "high": 0.1332, "low": 0.1311, "close": 0.1328, "volume": 573133.9, "close_time": 1755244799999, "quote_volume": 75884.09982, "trades": 567, "taker_buy_base": 217725.4, "taker_buy_quote": 28827.38151 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1316, "close": 0.1325, "volume": 561933.4, "close_time": 1755259199999, "quote_volume": 74421.16897, "trades": 757, "taker_buy_base": 321928.6, "taker_buy_quote": 42641.43368 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1287, "close": 0.1292, "volume": 1339564.5, "close_time": 1755273599999, "quote_volume": 175907.20189, "trades": 2389, "taker_buy_base": 568165.8, "taker_buy_quote": 74602.58964 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1291, "high": 0.1315, "low": 0.1284, "close": 0.1303, "volume": 966858.8, "close_time": 1755287999999, "quote_volume": 125955.29568, "trades": 1869, "taker_buy_base": 475439.9, "taker_buy_quote": 61933.31984 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1302, "high": 0.1332, "low": 0.1301, "close": 0.1325, "volume": 692007.5, "close_time": 1755302399999, "quote_volume": 91096.49444, "trades": 863, "taker_buy_base": 405782.3, "taker_buy_quote": 53328.85923 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1325, "high": 0.1344, "low": 0.1325, "close": 0.1341, "volume": 408272.2, "close_time": 1755316799999, "quote_volume": 54647.26029, "trades": 1055, "taker_buy_base": 210534.5, "taker_buy_quote": 28201.89362 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.134, "high": 0.1361, "low": 0.1339, "close": 0.1359, "volume": 593821.3, "close_time": 1755331199999, "quote_volume": 80157.86651, "trades": 1334, "taker_buy_base": 259810.8, "taker_buy_quote": 35064.64056 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.136, "high": 0.1361, "low": 0.1339, "close": 0.1349, "volume": 909356.5, "close_time": 1755345599999, "quote_volume": 122982.26656, "trades": 1393, "taker_buy_base": 319070.3, "taker_buy_quote": 43167.19624 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1349, "high": 0.137, "low": 0.1346, "close": 0.1368, "volume": 746320.3, "close_time": 1755359999999, "quote_volume": 101464.12358, "trades": 1520, "taker_buy_base": 287816.7, "taker_buy_quote": 39098.05001 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1369, "high": 0.1387, "low": 0.1368, "close": 0.1379, "volume": 867103.6, "close_time": 1755374399999, "quote_volume": 119531.82945, "trades": 1793, "taker_buy_base": 337473.6, "taker_buy_quote": 46525.02048 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1378, "high": 0.1381, "low": 0.1368, "close": 0.1375, "volume": 641737.0, "close_time": 1755388799999, "quote_volume": 88282.56683, "trades": 1235, "taker_buy_base": 135828.1, "taker_buy_quote": 18694.53429 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1375, "high": 0.1376, "low": 0.136, "close": 0.1369, "volume": 542945.7, "close_time": 1755403199999, "quote_volume": 74357.12242, "trades": 1434, "taker_buy_base": 204406.4, "taker_buy_quote": 28002.76102 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1368, "high": 0.1375, "low": 0.1368, "close": 0.1372, "volume": 239122.6, "close_time": 1755417599999, "quote_volume": 32799.24458, "trades": 788, "taker_buy_base": 94381.0, "taker_buy_quote": 12946.6269 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1372, "high": 0.1381, "low": 0.1369, "close": 0.1379, "volume": 323899.2, "close_time": 1755431999999, "quote_volume": 44570.34507, "trades": 962, "taker_buy_base": 202111.3, "taker_buy_quote": 27829.23949 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.138, "high": 0.138, "low": 0.1369, "close": 0.138, "volume": 398587.4, "close_time": 1755446399999, "quote_volume": 54800.01257, "trades": 940, "taker_buy_base": 203742.2, "taker_buy_quote": 28019.7313 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.138, "high": 0.1382, "low": 0.1348, "close": 0.1349, "volume": 823894.5, "close_time": 1755460799999, "quote_volume": 112640.70712, "trades": 1394, "taker_buy_base": 362625.7, "taker_buy_quote": 49647.45403 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1351, "high": 0.1359, "low": 0.1347, "close": 0.1348, "volume": 474530.9, "close_time": 1755475199999, "quote_volume": 64250.80285, "trades": 1105, "taker_buy_base": 253720.8, "taker_buy_quote": 34340.51154 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1299, "close": 0.1308, "volume": 1179388.6, "close_time": 1755489599999, "quote_volume": 155763.34428, "trades": 2356, "taker_buy_base": 646797.0, "taker_buy_quote": 85409.63637 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1307, "high": 0.1312, "low": 0.1289, "close": 0.1298, "volume": 517476.7, "close_time": 1755503999999, "quote_volume": 67333.536, "trades": 1244, "taker_buy_base": 392366.2, "taker_buy_quote": 51051.57512 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1297, "high": 0.1307, "low": 0.1286, "close": 0.1306, "volume": 870529.8, "close_time": 1755518399999, "quote_volume": 112976.6409, "trades": 1651, "taker_buy_base": 482969.4, "taker_buy_quote": 62749.85521 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1305, "high": 0.1317, "low": 0.1295, "close": 0.1311, "volume": 514313.1, "close_time": 1755532799999, "quote_volume": 67185.21998, "trades": 1092, "taker_buy_base": 302054.4, "taker_buy_quote": 39452.79771 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.131, "high": 0.1328, "low": 0.1304, "close": 0.1323, "volume": 231830.3, "close_time": 1755547199999, "quote_volume": 30515.41884, "trades": 395, "taker_buy_base": 115917.7, "taker_buy_quote": 15267.55327 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1322, "high": 0.134, "low": 0.132, "close": 0.1322, "volume": 415712.8, "close_time": 1755561599999, "quote_volume": 55307.67287, "trades": 653, "taker_buy_base": 135315.2, "taker_buy_quote": 18006.52632 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1297, "close": 0.1298, "volume": 499316.3, "close_time": 1755575999999, "quote_volume": 65581.34495, "trades": 804, "taker_buy_base": 160720.6, "taker_buy_quote": 21143.12515 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1298, "high": 0.1308, "low": 0.1289, "close": 0.1298, "volume": 576003.2, "close_time": 1755590399999, "quote_volume": 74795.67813, "trades": 772, "taker_buy_base": 313866.5, "taker_buy_quote": 40770.64288 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1299, "high": 0.1318, "low": 0.1293, "close": 0.1318, "volume": 373227.9, "close_time": 1755604799999, "quote_volume": 48898.93523, "trades": 616, "taker_buy_base": 196100.2, "taker_buy_quote": 25727.70723 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1317, "high": 0.132, "low": 0.1279, "close": 0.1284, "volume": 966324.3, "close_time": 1755619199999, "quote_volume": 125314.40463, "trades": 1767, "taker_buy_base": 351135.0, "taker_buy_quote": 45504.25438 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1259, "close": 0.1272, "volume": 842877.0, "close_time": 1755633599999, "quote_volume": 107176.28772, "trades": 1267, "taker_buy_base": 532925.6, "taker_buy_quote": 67771.53223 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1271, "high": 0.128, "low": 0.126, "close": 0.1263, "volume": 633494.2, "close_time": 1755647999999, "quote_volume": 80542.25215, "trades": 689, "taker_buy_base": 423143.9, "taker_buy_quote": 53780.92539 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1256, "close": 0.1268, "volume": 709772.0, "close_time": 1755662399999, "quote_volume": 89903.31118, "trades": 781, "taker_buy_base": 370841.5, "taker_buy_quote": 46965.18842 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1268, "close": 0.1268, "volume": 293543.9, "close_time": 1755676799999, "quote_volume": 37369.61049, "trades": 423, "taker_buy_base": 135906.7, "taker_buy_quote": 17307.8771 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1265, "close": 0.1281, "volume": 682212.8, "close_time": 1755691199999, "quote_volume": 87010.78845, "trades": 1062, "taker_buy_base": 378502.7, "taker_buy_quote": 48291.49614 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1281, "high": 0.1304, "low": 0.1259, "close": 0.1295, "volume": 925180.3, "close_time": 1755705599999, "quote_volume": 118698.72864, "trades": 1273, "taker_buy_base": 484117.0, "taker_buy_quote": 62110.97248 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1295, "high": 0.1317, "low": 0.1294, "close": 0.1317, "volume": 391223.9, "close_time": 1755719999999, "quote_volume": 50942.31594, "trades": 503, "taker_buy_base": 173811.0, "taker_buy_quote": 22636.74458 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1316, "high": 0.1335, "low": 0.1315, "close": 0.1325, "volume": 1404793.3, "close_time": 1755734399999, "quote_volume": 186592.00661, "trades": 2283, "taker_buy_base": 645908.5, "taker_buy_quote": 85798.18918 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1326, "high": 0.1343, "low": 0.1322, "close": 0.1334, "volume": 868768.4, "close_time": 1755748799999, "quote_volume": 115854.36981, "trades": 1225, "taker_buy_base": 438715.4, "taker_buy_quote": 58494.86687 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1319, "close": 0.1325, "volume": 618209.7, "close_time": 1755763199999, "quote_volume": 82085.54664, "trades": 1327, "taker_buy_base": 211769.8, "taker_buy_quote": 28121.20303 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1326, "high": 0.1326, "low": 0.131, "close": 0.1312, "volume": 685144.1, "close_time": 1755777599999, "quote_volume": 90170.3055, "trades": 1097, "taker_buy_base": 278110.5, "taker_buy_quote": 36630.12912 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1311, "high": 0.1317, "low": 0.1296, "close": 0.1296, "volume": 612234.7, "close_time": 1755791999999, "quote_volume": 79946.97919, "trades": 816, "taker_buy_base": 202317.9, "taker_buy_quote": 26429.86542 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1297, "high": 0.131, "low": 0.1289, "close": 0.1297, "volume": 380936.1, "close_time": 1755806399999, "quote_volume": 49434.06664, "trades": 730, "taker_buy_base": 179246.0, "taker_buy_quote": 23268.01836 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1298, "high": 0.1313, "low": 0.1295, "close": 0.1302, "volume": 165626.5, "close_time": 1755820799999, "quote_volume": 21563.33972, "trades": 323, "taker_buy_base": 54936.8, "taker_buy_quote": 7152.63157 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1302, "high": 0.1312, "low": 0.1292, "close": 0.1299, "volume": 394247.9, "close_time": 1755835199999, "quote_volume": 51359.52522, "trades": 672, "taker_buy_base": 176059.9, "taker_buy_quote": 22928.65062 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1299, "high": 0.1304, "low": 0.1291, "close": 0.13, "volume": 496391.2, "close_time": 1755849599999, "quote_volume": 64356.71852, "trades": 662, "taker_buy_base": 176942.1, "taker_buy_quote": 22957.52143 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1299, "high": 0.1303, "low": 0.1277, "close": 0.1278, "volume": 325676.1, "close_time": 1755863999999, "quote_volume": 42101.14422, "trades": 663, "taker_buy_base": 152139.3, "taker_buy_quote": 19651.4896 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1279, "high": 0.135, "low": 0.1256, "close": 0.1343, "volume": 2617681.3, "close_time": 1755878399999, "quote_volume": 340984.75653, "trades": 6353, "taker_buy_base": 1465940.4, "taker_buy_quote": 190875.83763 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1343, "high": 0.1379, "low": 0.1343, "close": 0.1378, "volume": 1028942.7, "close_time": 1755892799999, "quote_volume": 140690.16396, "trades": 2509, "taker_buy_base": 358078.6, "taker_buy_quote": 48940.28888 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1376, "high": 0.1391, "low": 0.1376, "close": 0.1387, "volume": 723340.5, "close_time": 1755907199999, "quote_volume": 100054.52562, "trades": 2004, "taker_buy_base": 288349.4, "taker_buy_quote": 39869.73065 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1387, "high": 0.1399, "low": 0.1356, "close": 0.1364, "volume": 912230.7, "close_time": 1755921599999, "quote_volume": 125821.40853, "trades": 2435, "taker_buy_base": 386388.4, "taker_buy_quote": 53346.51543 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1366, "high": 0.1384, "low": 0.1365, "close": 0.1371, "volume": 422722.1, "close_time": 1755935999999, "quote_volume": 58199.79831, "trades": 1394, "taker_buy_base": 157209.9, "taker_buy_quote": 21642.56281 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1372, "high": 0.1379, "low": 0.1365, "close": 0.1366, "volume": 667032.4, "close_time": 1755950399999, "quote_volume": 91536.43125, "trades": 1341, "taker_buy_base": 329422.1, "taker_buy_quote": 45214.14624 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1369, "high": 0.1373, "low": 0.1357, "close": 0.136, "volume": 465565.4, "close_time": 1755964799999, "quote_volume": 63410.17832, "trades": 849, "taker_buy_base": 242255.7, "taker_buy_quote": 32985.96285 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1359, "high": 0.1367, "low": 0.1357, "close": 0.1367, "volume": 164965.1, "close_time": 1755979199999, "quote_volume": 22445.71097, "trades": 384, "taker_buy_base": 80752.0, "taker_buy_quote": 10990.97329 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1366, "high": 0.1366, "low": 0.1357, "close": 0.136, "volume": 238356.2, "close_time": 1755993599999, "quote_volume": 32454.25711, "trades": 357, "taker_buy_base": 144311.8, "taker_buy_quote": 19653.17226 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1361, "high": 0.1365, "low": 0.135, "close": 0.1353, "volume": 406187.2, "close_time": 1756007999999, "quote_volume": 55175.17846, "trades": 622, "taker_buy_base": 176332.1, "taker_buy_quote": 23938.80512 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1354, "high": 0.1356, "low": 0.1328, "close": 0.1329, "volume": 323410.6, "close_time": 1756022399999, "quote_volume": 43261.77395, "trades": 618, "taker_buy_base": 131093.9, "taker_buy_quote": 17527.3988 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1328, "high": 0.1339, "low": 0.1322, "close": 0.1326, "volume": 809071.6, "close_time": 1756036799999, "quote_volume": 107697.48092, "trades": 1315, "taker_buy_base": 392416.8, "taker_buy_quote": 52227.71478 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1325, "high": 0.1338, "low": 0.1325, "close": 0.1331, "volume": 286235.9, "close_time": 1756051199999, "quote_volume": 38110.27529, "trades": 586, "taker_buy_base": 111985.0, "taker_buy_quote": 14913.69314 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1331, "high": 0.1392, "low": 0.1329, "close": 0.1355, "volume": 1917921.5, "close_time": 1756065599999, "quote_volume": 261193.19838, "trades": 4333, "taker_buy_base": 962370.3, "taker_buy_quote": 130968.90547 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1355, "high": 0.136, "low": 0.1331, "close": 0.1346, "volume": 569235.0, "close_time": 1756079999999, "quote_volume": 76649.30916, "trades": 1108, "taker_buy_base": 298096.5, "taker_buy_quote": 40162.4663 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1347, "high": 0.1371, "low": 0.1329, "close": 0.1366, "volume": 784288.6, "close_time": 1756094399999, "quote_volume": 106222.95184, "trades": 946, "taker_buy_base": 379746.8, "taker_buy_quote": 51483.1456 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1367, "high": 0.1402, "low": 0.1351, "close": 0.1357, "volume": 9399482.4, "close_time": 1756108799999, "quote_volume": 1294950.55205, "trades": 16875, "taker_buy_base": 5634708.1, "taker_buy_quote": 777082.95399 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1357, "high": 0.1415, "low": 0.1351, "close": 0.14, "volume": 12886179.8, "close_time": 1756123199999, "quote_volume": 1791366.35316, "trades": 13766, "taker_buy_base": 6679605.8, "taker_buy_quote": 928813.1685 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1399, "high": 0.1446, "low": 0.1346, "close": 0.1352, "volume": 16710421.4, "close_time": 1756137599999, "quote_volume": 2329622.83806, "trades": 17356, "taker_buy_base": 8449343.1, "taker_buy_quote": 1179586.54226 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1352, "high": 0.1367, "low": 0.1332, "close": 0.1334, "volume": 3062084.5, "close_time": 1756151999999, "quote_volume": 413699.16448, "trades": 3550, "taker_buy_base": 1561424.3, "taker_buy_quote": 211081.54177 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1335, "high": 0.1337, "low": 0.1283, "close": 0.1291, "volume": 3737064.1, "close_time": 1756166399999, "quote_volume": 486919.19623, "trades": 3589, "taker_buy_base": 2003655.4, "taker_buy_quote": 260651.33133 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1291, "high": 0.1292, "low": 0.1251, "close": 0.1276, "volume": 3085523.7, "close_time": 1756180799999, "quote_volume": 391783.93792, "trades": 4156, "taker_buy_base": 1501505.5, "taker_buy_quote": 190610.94398 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1262, "close": 0.1276, "volume": 1485725.1, "close_time": 1756195199999, "quote_volume": 189598.97242, "trades": 1305, "taker_buy_base": 758955.6, "taker_buy_quote": 96987.26979 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1276, "high": 0.1294, "low": 0.1271, "close": 0.1279, "volume": 1097968.3, "close_time": 1756209599999, "quote_volume": 140677.7319, "trades": 1448, "taker_buy_base": 585275.9, "taker_buy_quote": 75000.53077 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.128, "high": 0.1311, "low": 0.1277, "close": 0.1301, "volume": 2237501.7, "close_time": 1756223999999, "quote_volume": 290225.13611, "trades": 1863, "taker_buy_base": 966966.1, "taker_buy_quote": 125439.37282 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1301, "high": 0.134, "low": 0.1297, "close": 0.1339, "volume": 1665291.9, "close_time": 1756238399999, "quote_volume": 219562.74185, "trades": 1191, "taker_buy_base": 923711.8, "taker_buy_quote": 122008.37553 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1337, "high": 0.1349, "low": 0.1322, "close": 0.1322, "volume": 1476109.4, "close_time": 1756252799999, "quote_volume": 197282.70833, "trades": 1192, "taker_buy_base": 645454.2, "taker_buy_quote": 86358.43366 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1323, "high": 0.1333, "low": 0.1308, "close": 0.1317, "volume": 2049385.8, "close_time": 1756267199999, "quote_volume": 270949.96996, "trades": 2436, "taker_buy_base": 851202.1, "taker_buy_quote": 112603.81822 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1316, "high": 0.1333, "low": 0.1306, "close": 0.1306, "volume": 958947.7, "close_time": 1756281599999, "quote_volume": 126357.55146, "trades": 1386, "taker_buy_base": 388031.9, "taker_buy_quote": 51140.42227 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1308, "high": 0.1328, "low": 0.1305, "close": 0.1327, "volume": 923906.5, "close_time": 1756295999999, "quote_volume": 121320.84803, "trades": 1492, "taker_buy_base": 467530.2, "taker_buy_quote": 61459.94713 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1326, "high": 0.1338, "low": 0.1317, "close": 0.1329, "volume": 1336634.0, "close_time": 1756310399999, "quote_volume": 177178.98167, "trades": 2237, "taker_buy_base": 600284.4, "taker_buy_quote": 79645.61227 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1329, "high": 0.1337, "low": 0.1317, "close": 0.1324, "volume": 577932.6, "close_time": 1756324799999, "quote_volume": 76661.56179, "trades": 750, "taker_buy_base": 146458.3, "taker_buy_quote": 19429.99915 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1323, "high": 0.1337, "low": 0.131, "close": 0.1319, "volume": 1266848.9, "close_time": 1756339199999, "quote_volume": 167551.55532, "trades": 1751, "taker_buy_base": 688162.0, "taker_buy_quote": 91065.71054 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.132, "high": 0.1329, "low": 0.1305, "close": 0.132, "volume": 986383.1, "close_time": 1756353599999, "quote_volume": 129731.61032, "trades": 1443, "taker_buy_base": 406217.0, "taker_buy_quote": 53414.92258 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1319, "high": 0.1332, "low": 0.1312, "close": 0.1321, "volume": 979875.7, "close_time": 1756367999999, "quote_volume": 129551.07467, "trades": 1773, "taker_buy_base": 363530.1, "taker_buy_quote": 48049.98648 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.132, "high": 0.1326, "low": 0.1312, "close": 0.1324, "volume": 661558.6, "close_time": 1756382399999, "quote_volume": 87322.90675, "trades": 1121, "taker_buy_base": 318727.8, "taker_buy_quote": 42076.28112 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1324, "high": 0.1338, "low": 0.1321, "close": 0.1329, "volume": 1371089.2, "close_time": 1756396799999, "quote_volume": 182288.34816, "trades": 2442, "taker_buy_base": 667793.3, "taker_buy_quote": 88840.73329 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.133, "high": 0.1334, "low": 0.1313, "close": 0.1316, "volume": 737544.5, "close_time": 1756411199999, "quote_volume": 97440.27598, "trades": 759, "taker_buy_base": 214302.7, "taker_buy_quote": 28369.65181 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1315, "high": 0.1349, "low": 0.1314, "close": 0.1348, "volume": 710871.7, "close_time": 1756425599999, "quote_volume": 94883.44536, "trades": 760, "taker_buy_base": 400103.5, "taker_buy_quote": 53448.85881 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1321, "close": 0.133, "volume": 1262170.4, "close_time": 1756439999999, "quote_volume": 168851.81315, "trades": 2075, "taker_buy_base": 617746.6, "taker_buy_quote": 82543.45392 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1329, "high": 0.1331, "low": 0.1295, "close": 0.1296, "volume": 1248521.7, "close_time": 1756454399999, "quote_volume": 163878.30051, "trades": 1272, "taker_buy_base": 584258.8, "taker_buy_quote": 76555.69328 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1296, "high": 0.1304, "low": 0.1276, "close": 0.1291, "volume": 1044048.7, "close_time": 1756468799999, "quote_volume": 134597.94654, "trades": 986, "taker_buy_base": 560856.9, "taker_buy_quote": 72376.91718 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.129, "high": 0.1318, "low": 0.1275, "close": 0.1286, "volume": 1926739.8, "close_time": 1756483199999, "quote_volume": 249070.93487, "trades": 2014, "taker_buy_base": 971523.4, "taker_buy_quote": 125448.6571 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1287, "high": 0.129, "low": 0.1273, "close": 0.1287, "volume": 561662.5, "close_time": 1756497599999, "quote_volume": 71937.07037, "trades": 729, "taker_buy_base": 227137.0, "taker_buy_quote": 29110.37969 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1277, "close": 0.1292, "volume": 375876.1, "close_time": 1756511999999, "quote_volume": 48340.17665, "trades": 360, "taker_buy_base": 165743.8, "taker_buy_quote": 21317.08462 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.129, "high": 0.1316, "low": 0.1284, "close": 0.131, "volume": 721174.5, "close_time": 1756526399999, "quote_volume": 93492.11266, "trades": 566, "taker_buy_base": 318968.6, "taker_buy_quote": 41314.6121 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.131, "high": 0.1311, "low": 0.1301, "close": 0.1309, "volume": 399637.3, "close_time": 1756540799999, "quote_volume": 52199.49453, "trades": 307, "taker_buy_base": 215082.0, "taker_buy_quote": 28090.07849 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.131, "high": 0.1311, "low": 0.1301, "close": 0.1308, "volume": 395828.2, "close_time": 1756555199999, "quote_volume": 51642.34329, "trades": 302, "taker_buy_base": 181675.0, "taker_buy_quote": 23703.56351 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1289, "close": 0.1303, "volume": 554349.8, "close_time": 1756569599999, "quote_volume": 71916.56202, "trades": 429, "taker_buy_base": 203865.0, "taker_buy_quote": 26464.89091 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1302, "high": 0.1305, "low": 0.1291, "close": 0.1298, "volume": 215480.5, "close_time": 1756583999999, "quote_volume": 27968.69723, "trades": 506, "taker_buy_base": 106094.7, "taker_buy_quote": 13777.76942 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.13, "high": 0.1306, "low": 0.1293, "close": 0.1305, "volume": 96501.6, "close_time": 1756598399999, "quote_volume": 12548.45624, "trades": 128, "taker_buy_base": 64708.0, "taker_buy_quote": 8422.19 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1305, "high": 0.1321, "low": 0.1305, "close": 0.1318, "volume": 1143968.8, "close_time": 1756612799999, "quote_volume": 150367.81777, "trades": 690, "taker_buy_base": 690298.1, "taker_buy_quote": 90783.42699 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1319, "high": 0.1319, "low": 0.1305, "close": 0.1306, "volume": 124766.4, "close_time": 1756627199999, "quote_volume": 16354.03969, "trades": 178, "taker_buy_base": 49327.0, "taker_buy_quote": 6465.28878 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1306, "high": 0.1313, "low": 0.1296, "close": 0.1299, "volume": 336365.4, "close_time": 1756641599999, "quote_volume": 43910.67915, "trades": 275, "taker_buy_base": 170975.2, "taker_buy_quote": 22312.11448 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1301, "high": 0.1313, "low": 0.1293, "close": 0.1305, "volume": 504615.7, "close_time": 1756655999999, "quote_volume": 65725.35119, "trades": 404, "taker_buy_base": 211623.9, "taker_buy_quote": 27581.43419 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1305, "high": 0.1311, "low": 0.13, "close": 0.1304, "volume": 212638.0, "close_time": 1756670399999, "quote_volume": 27748.10314, "trades": 231, "taker_buy_base": 87701.6, "taker_buy_quote": 11449.2368 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1303, "high": 0.132, "low": 0.1301, "close": 0.1301, "volume": 742442.4, "close_time": 1756684799999, "quote_volume": 97443.89559, "trades": 763, "taker_buy_base": 440243.1, "taker_buy_quote": 57806.46548 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1301, "high": 0.1302, "low": 0.128, "close": 0.1289, "volume": 1023780.6, "close_time": 1756699199999, "quote_volume": 131901.54793, "trades": 829, "taker_buy_base": 654436.9, "taker_buy_quote": 84282.13397 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1288, "high": 0.1305, "low": 0.1278, "close": 0.1303, "volume": 657493.9, "close_time": 1756713599999, "quote_volume": 84627.61071, "trades": 586, "taker_buy_base": 385490.3, "taker_buy_quote": 49576.95188 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1305, "high": 0.1316, "low": 0.1294, "close": 0.1296, "volume": 957907.7, "close_time": 1756727999999, "quote_volume": 125044.01037, "trades": 600, "taker_buy_base": 486577.2, "taker_buy_quote": 63490.47468 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1279, "close": 0.128, "volume": 497581.3, "close_time": 1756742399999, "quote_volume": 64192.02545, "trades": 398, "taker_buy_base": 212098.4, "taker_buy_quote": 27351.62275 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.128, "high": 0.1286, "low": 0.1272, "close": 0.1285, "volume": 661827.5, "close_time": 1756756799999, "quote_volume": 84559.22341, "trades": 1587, "taker_buy_base": 340646.1, "taker_buy_quote": 43531.23747 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1285, "high": 0.1285, "low": 0.1255, "close": 0.1278, "volume": 1094447.6, "close_time": 1756771199999, "quote_volume": 138569.44128, "trades": 2207, "taker_buy_base": 583493.7, "taker_buy_quote": 73925.93221 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1278, "high": 0.1292, "low": 0.1267, "close": 0.1292, "volume": 399412.7, "close_time": 1756785599999, "quote_volume": 51003.54164, "trades": 787, "taker_buy_base": 191629.0, "taker_buy_quote": 24466.58772 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1283, "close": 0.1284, "volume": 276259.1, "close_time": 1756799999999, "quote_volume": 35573.58113, "trades": 563, "taker_buy_base": 134409.3, "taker_buy_quote": 17311.01123 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1283, "close": 0.1287, "volume": 313892.2, "close_time": 1756814399999, "quote_volume": 40447.48245, "trades": 567, "taker_buy_base": 182348.2, "taker_buy_quote": 23500.15267 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1286, "high": 0.1298, "low": 0.1266, "close": 0.1274, "volume": 920884.5, "close_time": 1756828799999, "quote_volume": 118052.81978, "trades": 1472, "taker_buy_base": 479242.1, "taker_buy_quote": 61349.2999 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1275, "high": 0.1291, "low": 0.1275, "close": 0.1284, "volume": 417578.7, "close_time": 1756843199999, "quote_volume": 53582.57978, "trades": 496, "taker_buy_base": 200038.3, "taker_buy_quote": 25659.19999 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1283, "close": 0.1295, "volume": 424245.9, "close_time": 1756857599999, "quote_volume": 54878.25004, "trades": 582, "taker_buy_base": 200730.5, "taker_buy_quote": 25977.13282 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1295, "high": 0.131, "low": 0.1292, "close": 0.1298, "volume": 721851.8, "close_time": 1756871999999, "quote_volume": 93849.35609, "trades": 804, "taker_buy_base": 401888.1, "taker_buy_quote": 52256.11726 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1298, "high": 0.1299, "low": 0.1284, "close": 0.129, "volume": 231034.5, "close_time": 1756886399999, "quote_volume": 29807.99517, "trades": 338, "taker_buy_base": 102698.9, "taker_buy_quote": 13243.4343 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.129, "high": 0.1302, "low": 0.129, "close": 0.1301, "volume": 301465.3, "close_time": 1756900799999, "quote_volume": 39021.50503, "trades": 403, "taker_buy_base": 142182.1, "taker_buy_quote": 18417.55266 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1301, "high": 0.1318, "low": 0.1297, "close": 0.1315, "volume": 523763.2, "close_time": 1756915199999, "quote_volume": 68453.76795, "trades": 734, "taker_buy_base": 218679.2, "taker_buy_quote": 28571.44421 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1316, "high": 0.1321, "low": 0.1306, "close": 0.1319, "volume": 354587.8, "close_time": 1756929599999, "quote_volume": 46617.61437, "trades": 677, "taker_buy_base": 148219.5, "taker_buy_quote": 19476.99699 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1321, "high": 0.1323, "low": 0.1311, "close": 0.1314, "volume": 222627.1, "close_time": 1756943999999, "quote_volume": 29281.9161, "trades": 345, "taker_buy_base": 63789.3, "taker_buy_quote": 8391.99881 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1313, "high": 0.1317, "low": 0.1299, "close": 0.1299, "volume": 250112.7, "close_time": 1756958399999, "quote_volume": 32770.1589, "trades": 510, "taker_buy_base": 100268.4, "taker_buy_quote": 13153.7755 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.13, "high": 0.1303, "low": 0.1283, "close": 0.1291, "volume": 1398175.0, "close_time": 1756972799999, "quote_volume": 180612.95103, "trades": 1516, "taker_buy_base": 567194.9, "taker_buy_quote": 73320.28854 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.129, "high": 0.1299, "low": 0.1288, "close": 0.1295, "volume": 355187.4, "close_time": 1756987199999, "quote_volume": 45892.66619, "trades": 406, "taker_buy_base": 168848.3, "taker_buy_quote": 21825.38409 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1294, "high": 0.1297, "low": 0.1276, "close": 0.1279, "volume": 965430.0, "close_time": 1757001599999, "quote_volume": 124213.49635, "trades": 965, "taker_buy_base": 320165.8, "taker_buy_quote": 41173.71456 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1278, "high": 0.128, "low": 0.127, "close": 0.1272, "volume": 631812.7, "close_time": 1757015999999, "quote_volume": 80608.76196, "trades": 481, "taker_buy_base": 156233.8, "taker_buy_quote": 19941.81629 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1273, "high": 0.1294, "low": 0.1273, "close": 0.1282, "volume": 509343.6, "close_time": 1757030399999, "quote_volume": 65508.08471, "trades": 712, "taker_buy_base": 208117.3, "taker_buy_quote": 26741.2959 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1282, "high": 0.1295, "low": 0.1282, "close": 0.1295, "volume": 641992.5, "close_time": 1757044799999, "quote_volume": 82771.84262, "trades": 786, "taker_buy_base": 457280.0, "taker_buy_quote": 58962.44806 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1294, "high": 0.1309, "low": 0.1292, "close": 0.1309, "volume": 448409.7, "close_time": 1757059199999, "quote_volume": 58217.67927, "trades": 610, "taker_buy_base": 172525.6, "taker_buy_quote": 22440.07557 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1298, "close": 0.1301, "volume": 947661.0, "close_time": 1757073599999, "quote_volume": 123505.41623, "trades": 1245, "taker_buy_base": 459221.6, "taker_buy_quote": 59847.57133 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1301, "high": 0.1319, "low": 0.1283, "close": 0.1296, "volume": 1738920.0, "close_time": 1757087999999, "quote_volume": 226116.38355, "trades": 2722, "taker_buy_base": 957003.1, "taker_buy_quote": 124364.45976 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1295, "high": 0.13, "low": 0.1288, "close": 0.1299, "volume": 465699.4, "close_time": 1757102399999, "quote_volume": 60240.4216, "trades": 586, "taker_buy_base": 177529.9, "taker_buy_quote": 22962.76356 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1301, "high": 0.1306, "low": 0.1294, "close": 0.1304, "volume": 587362.6, "close_time": 1757116799999, "quote_volume": 76441.74656, "trades": 1095, "taker_buy_base": 188288.8, "taker_buy_quote": 24494.22211 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1303, "high": 0.1314, "low": 0.1302, "close": 0.1311, "volume": 302857.9, "close_time": 1757131199999, "quote_volume": 39610.63839, "trades": 1175, "taker_buy_base": 126517.7, "taker_buy_quote": 16534.3379 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1312, "high": 0.1312, "low": 0.1296, "close": 0.1296, "volume": 155092.9, "close_time": 1757145599999, "quote_volume": 20199.78189, "trades": 382, "taker_buy_base": 49148.0, "taker_buy_quote": 6407.21159 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1297, "high": 0.1299, "low": 0.1292, "close": 0.1295, "volume": 148593.8, "close_time": 1757159999999, "quote_volume": 19251.94421, "trades": 486, "taker_buy_base": 54636.7, "taker_buy_quote": 7075.38064 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1295, "high": 0.13, "low": 0.1282, "close": 0.1285, "volume": 390729.4, "close_time": 1757174399999, "quote_volume": 50432.25896, "trades": 1257, "taker_buy_base": 166451.7, "taker_buy_quote": 21489.87217 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1284, "close": 0.1286, "volume": 271710.0, "close_time": 1757188799999, "quote_volume": 35056.53197, "trades": 477, "taker_buy_base": 121230.4, "taker_buy_quote": 15654.09263 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1287, "high": 0.1299, "low": 0.1287, "close": 0.1297, "volume": 118865.6, "close_time": 1757203199999, "quote_volume": 15361.82445, "trades": 232, "taker_buy_base": 70466.1, "taker_buy_quote": 9097.03635 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.13, "high": 0.1318, "low": 0.1299, "close": 0.1314, "volume": 375589.5, "close_time": 1757217599999, "quote_volume": 49250.73085, "trades": 1160, "taker_buy_base": 99188.4, "taker_buy_quote": 13008.31445 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1314, "high": 0.1318, "low": 0.1309, "close": 0.131, "volume": 137825.9, "close_time": 1757231999999, "quote_volume": 18109.53726, "trades": 626, "taker_buy_base": 32111.0, "taker_buy_quote": 4217.64273 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1308, "close": 0.1313, "volume": 178198.0, "close_time": 1757246399999, "quote_volume": 23351.85012, "trades": 582, "taker_buy_base": 117622.5, "taker_buy_quote": 15413.68282 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1313, "high": 0.1315, "low": 0.131, "close": 0.1315, "volume": 163924.3, "close_time": 1757260799999, "quote_volume": 21517.38006, "trades": 400, "taker_buy_base": 79436.6, "taker_buy_quote": 10430.27184 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1315, "high": 0.1316, "low": 0.1306, "close": 0.1309, "volume": 311555.7, "close_time": 1757275199999, "quote_volume": 40771.41333, "trades": 508, "taker_buy_base": 109335.1, "taker_buy_quote": 14312.77322 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1309, "high": 0.1323, "low": 0.1306, "close": 0.1316, "volume": 347104.1, "close_time": 1757289599999, "quote_volume": 45605.14808, "trades": 1137, "taker_buy_base": 122296.9, "taker_buy_quote": 16009.8417 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1307, "close": 0.132, "volume": 242718.3, "close_time": 1757303999999, "quote_volume": 31877.49529, "trades": 867, "taker_buy_base": 91226.6, "taker_buy_quote": 11979.49717 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1319, "high": 0.1322, "low": 0.1311, "close": 0.1315, "volume": 267008.6, "close_time": 1757318399999, "quote_volume": 35148.69588, "trades": 615, "taker_buy_base": 112165.3, "taker_buy_quote": 14760.81744 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1316, "high": 0.1331, "low": 0.1316, "close": 0.1326, "volume": 629713.3, "close_time": 1757332799999, "quote_volume": 83436.19605, "trades": 1298, "taker_buy_base": 323126.7, "taker_buy_quote": 42820.36886 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1325, "high": 0.1334, "low": 0.1319, "close": 0.1331, "volume": 350480.0, "close_time": 1757347199999, "quote_volume": 46485.22208, "trades": 708, "taker_buy_base": 193322.7, "taker_buy_quote": 25637.56749 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1333, "high": 0.1338, "low": 0.1323, "close": 0.1323, "volume": 473624.3, "close_time": 1757361599999, "quote_volume": 62951.3185, "trades": 570, "taker_buy_base": 171950.6, "taker_buy_quote": 22885.10002 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1325, "high": 0.1334, "low": 0.1325, "close": 0.1331, "volume": 141752.9, "close_time": 1757375999999, "quote_volume": 18835.27664, "trades": 424, "taker_buy_base": 67072.0, "taker_buy_quote": 8920.30961 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1332, "high": 0.134, "low": 0.1322, "close": 0.134, "volume": 501264.8, "close_time": 1757390399999, "quote_volume": 66754.68786, "trades": 920, "taker_buy_base": 369588.8, "taker_buy_quote": 49231.0762 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1339, "high": 0.1354, "low": 0.1337, "close": 0.1352, "volume": 492093.1, "close_time": 1757404799999, "quote_volume": 66223.58133, "trades": 1114, "taker_buy_base": 226606.8, "taker_buy_quote": 30487.71566 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1344, "close": 0.1347, "volume": 581201.6, "close_time": 1757419199999, "quote_volume": 78578.34454, "trades": 1284, "taker_buy_base": 174222.5, "taker_buy_quote": 23551.11594 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1324, "close": 0.133, "volume": 897169.0, "close_time": 1757433599999, "quote_volume": 119805.2095, "trades": 1637, "taker_buy_base": 244661.3, "taker_buy_quote": 32718.42347 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1329, "high": 0.1336, "low": 0.1324, "close": 0.1333, "volume": 226133.7, "close_time": 1757447999999, "quote_volume": 30089.20293, "trades": 481, "taker_buy_base": 97018.9, "taker_buy_quote": 12908.2634 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1332, "high": 0.1337, "low": 0.133, "close": 0.1334, "volume": 456114.9, "close_time": 1757462399999, "quote_volume": 60808.58034, "trades": 288, "taker_buy_base": 368772.7, "taker_buy_quote": 49164.52055 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1335, "high": 0.1347, "low": 0.1327, "close": 0.1347, "volume": 228862.7, "close_time": 1757476799999, "quote_volume": 30605.36779, "trades": 625, "taker_buy_base": 77607.1, "taker_buy_quote": 10382.69903 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1346, "high": 0.1346, "low": 0.1335, "close": 0.1339, "volume": 306947.7, "close_time": 1757491199999, "quote_volume": 41198.81695, "trades": 623, "taker_buy_base": 194982.9, "taker_buy_quote": 26164.26733 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.134, "high": 0.1345, "low": 0.1337, "close": 0.1341, "volume": 255955.5, "close_time": 1757505599999, "quote_volume": 34352.7469, "trades": 532, "taker_buy_base": 101131.3, "taker_buy_quote": 13575.6787 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1342, "high": 0.1351, "low": 0.134, "close": 0.1346, "volume": 683846.9, "close_time": 1757519999999, "quote_volume": 92033.10682, "trades": 1110, "taker_buy_base": 336229.1, "taker_buy_quote": 45252.05339 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1346, "high": 0.1346, "low": 0.133, "close": 0.1334, "volume": 296754.5, "close_time": 1757534399999, "quote_volume": 39751.76176, "trades": 395, "taker_buy_base": 131119.3, "taker_buy_quote": 17564.18572 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1334, "high": 0.1344, "low": 0.1334, "close": 0.1342, "volume": 128109.3, "close_time": 1757548799999, "quote_volume": 17171.95527, "trades": 214, "taker_buy_base": 72740.7, "taker_buy_quote": 9751.19714 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1336, "close": 0.1346, "volume": 524739.5, "close_time": 1757563199999, "quote_volume": 70486.32325, "trades": 843, "taker_buy_base": 404084.6, "taker_buy_quote": 54287.8116 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1347, "high": 0.135, "low": 0.1341, "close": 0.1349, "volume": 588089.3, "close_time": 1757577599999, "quote_volume": 79045.71822, "trades": 734, "taker_buy_base": 319425.2, "taker_buy_quote": 42935.62822 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1348, "high": 0.1349, "low": 0.1335, "close": 0.1335, "volume": 497137.7, "close_time": 1757591999999, "quote_volume": 66746.13347, "trades": 639, "taker_buy_base": 249096.1, "taker_buy_quote": 33445.53916 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1336, "high": 0.1342, "low": 0.1323, "close": 0.1328, "volume": 900097.8, "close_time": 1757606399999, "quote_volume": 119890.73162, "trades": 1803, "taker_buy_base": 437167.4, "taker_buy_quote": 58287.82124 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1328, "high": 0.1338, "low": 0.1328, "close": 0.1338, "volume": 176367.0, "close_time": 1757620799999, "quote_volume": 23489.92309, "trades": 235, "taker_buy_base": 107175.0, "taker_buy_quote": 14274.04466 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1337, "high": 0.1353, "low": 0.1335, "close": 0.1352, "volume": 989688.7, "close_time": 1757635199999, "quote_volume": 133072.62336, "trades": 995, "taker_buy_base": 657030.1, "taker_buy_quote": 88303.79015 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1352, "high": 0.1353, "low": 0.1342, "close": 0.1345, "volume": 550028.1, "close_time": 1757649599999, "quote_volume": 74125.65218, "trades": 589, "taker_buy_base": 192801.0, "taker_buy_quote": 25979.69081 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1346, "high": 0.1355, "low": 0.1341, "close": 0.1348, "volume": 524086.8, "close_time": 1757663999999, "quote_volume": 70709.40719, "trades": 763, "taker_buy_base": 207674.6, "taker_buy_quote": 28026.93279 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1338, "close": 0.1343, "volume": 808814.3, "close_time": 1757678399999, "quote_volume": 108598.95117, "trades": 970, "taker_buy_base": 304951.5, "taker_buy_quote": 40967.88766 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1343, "high": 0.1346, "low": 0.1332, "close": 0.1339, "volume": 462658.9, "close_time": 1757692799999, "quote_volume": 61927.46314, "trades": 749, "taker_buy_base": 179925.0, "taker_buy_quote": 24082.78945 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1338, "high": 0.1363, "low": 0.1338, "close": 0.1363, "volume": 839069.6, "close_time": 1757707199999, "quote_volume": 113722.68509, "trades": 1159, "taker_buy_base": 502222.6, "taker_buy_quote": 68107.24118 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1362, "high": 0.1364, "low": 0.1351, "close": 0.1364, "volume": 506894.1, "close_time": 1757721599999, "quote_volume": 68883.80784, "trades": 740, "taker_buy_base": 299771.1, "taker_buy_quote": 40747.12082 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1364, "high": 0.1365, "low": 0.1358, "close": 0.1363, "volume": 333868.2, "close_time": 1757735999999, "quote_volume": 45486.10044, "trades": 452, "taker_buy_base": 126746.4, "taker_buy_quote": 17272.71251 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1363, "high": 0.1366, "low": 0.136, "close": 0.1363, "volume": 265910.1, "close_time": 1757750399999, "quote_volume": 36237.87631, "trades": 426, "taker_buy_base": 108432.6, "taker_buy_quote": 14781.03084 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1363, "high": 0.1388, "low": 0.1362, "close": 0.1388, "volume": 664115.5, "close_time": 1757764799999, "quote_volume": 91185.07764, "trades": 816, "taker_buy_base": 369407.6, "taker_buy_quote": 50627.12414 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1389, "high": 0.1397, "low": 0.1371, "close": 0.1392, "volume": 1050779.2, "close_time": 1757779199999, "quote_volume": 145718.19097, "trades": 1679, "taker_buy_base": 402948.7, "taker_buy_quote": 55903.44391 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1368, "close": 0.1392, "volume": 704155.8, "close_time": 1757793599999, "quote_volume": 97431.97972, "trades": 1010, "taker_buy_base": 395534.6, "taker_buy_quote": 54766.5378 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1382, "close": 0.139, "volume": 163237.3, "close_time": 1757807999999, "quote_volume": 22664.81498, "trades": 263, "taker_buy_base": 79400.6, "taker_buy_quote": 11023.7676 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.139, "high": 0.1391, "low": 0.137, "close": 0.137, "volume": 363432.5, "close_time": 1757822399999, "quote_volume": 50243.63924, "trades": 598, "taker_buy_base": 205812.4, "taker_buy_quote": 28447.71029 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1371, "high": 0.1387, "low": 0.1363, "close": 0.1378, "volume": 354747.2, "close_time": 1757836799999, "quote_volume": 48836.52499, "trades": 639, "taker_buy_base": 158222.8, "taker_buy_quote": 21781.83994 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1378, "high": 0.1382, "low": 0.1356, "close": 0.1357, "volume": 276584.1, "close_time": 1757851199999, "quote_volume": 37999.5971, "trades": 654, "taker_buy_base": 161575.9, "taker_buy_quote": 22211.55768 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1357, "high": 0.1364, "low": 0.1339, "close": 0.1346, "volume": 617940.7, "close_time": 1757865599999, "quote_volume": 83343.05673, "trades": 1360, "taker_buy_base": 219219.7, "taker_buy_quote": 29632.32077 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1348, "high": 0.1358, "low": 0.1345, "close": 0.1352, "volume": 249868.2, "close_time": 1757879999999, "quote_volume": 33783.12386, "trades": 746, "taker_buy_base": 113303.0, "taker_buy_quote": 15310.61259 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1353, "high": 0.1362, "low": 0.1346, "close": 0.1347, "volume": 369492.2, "close_time": 1757894399999, "quote_volume": 50113.84809, "trades": 719, "taker_buy_base": 179609.6, "taker_buy_quote": 24382.46859 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1347, "high": 0.1361, "low": 0.1337, "close": 0.1359, "volume": 449380.8, "close_time": 1757908799999, "quote_volume": 60713.06312, "trades": 600, "taker_buy_base": 209887.6, "taker_buy_quote": 28377.06169 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.136, "high": 0.1373, "low": 0.1333, "close": 0.1337, "volume": 1216454.8, "close_time": 1757923199999, "quote_volume": 165242.45142, "trades": 1782, "taker_buy_base": 601747.4, "taker_buy_quote": 81732.84629 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1336, "high": 0.1337, "low": 0.1316, "close": 0.1327, "volume": 1208785.7, "close_time": 1757937599999, "quote_volume": 160091.44688, "trades": 1757, "taker_buy_base": 518311.1, "taker_buy_quote": 68602.81999 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1326, "high": 0.1329, "low": 0.1309, "close": 0.1314, "volume": 806828.9, "close_time": 1757951999999, "quote_volume": 106435.09065, "trades": 1542, "taker_buy_base": 524048.5, "taker_buy_quote": 69140.30521 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1304, "close": 0.1314, "volume": 389526.4, "close_time": 1757966399999, "quote_volume": 51040.12734, "trades": 1040, "taker_buy_base": 194978.2, "taker_buy_quote": 25539.45286 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1313, "high": 0.1322, "low": 0.1313, "close": 0.1321, "volume": 164267.0, "close_time": 1757980799999, "quote_volume": 21686.43602, "trades": 391, "taker_buy_base": 67844.5, "taker_buy_quote": 8954.37273 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1304, "close": 0.1306, "volume": 803368.1, "close_time": 1757995199999, "quote_volume": 105239.89127, "trades": 1604, "taker_buy_base": 467327.9, "taker_buy_quote": 61229.22701 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1305, "high": 0.131, "low": 0.1299, "close": 0.1306, "volume": 671794.5, "close_time": 1758009599999, "quote_volume": 87701.54623, "trades": 771, "taker_buy_base": 413311.8, "taker_buy_quote": 53998.88332 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1306, "high": 0.1315, "low": 0.1302, "close": 0.1305, "volume": 701535.9, "close_time": 1758023999999, "quote_volume": 91842.81931, "trades": 1033, "taker_buy_base": 315749.4, "taker_buy_quote": 41379.10503 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1305, "high": 0.1317, "low": 0.13, "close": 0.1315, "volume": 363450.0, "close_time": 1758038399999, "quote_volume": 47510.55126, "trades": 621, "taker_buy_base": 175549.6, "taker_buy_quote": 22973.55619 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1313, "high": 0.1325, "low": 0.1311, "close": 0.1322, "volume": 344092.5, "close_time": 1758052799999, "quote_volume": 45437.1346, "trades": 693, "taker_buy_base": 165964.7, "taker_buy_quote": 21923.34685 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1322, "high": 0.1332, "low": 0.1322, "close": 0.1329, "volume": 227326.3, "close_time": 1758067199999, "quote_volume": 30179.78317, "trades": 377, "taker_buy_base": 147110.8, "taker_buy_quote": 19540.33674 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1331, "high": 0.1344, "low": 0.1327, "close": 0.1327, "volume": 403459.0, "close_time": 1758081599999, "quote_volume": 53831.97515, "trades": 826, "taker_buy_base": 194444.5, "taker_buy_quote": 25928.74398 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1328, "high": 0.1337, "low": 0.1322, "close": 0.1333, "volume": 257636.4, "close_time": 1758095999999, "quote_volume": 34237.60753, "trades": 467, "taker_buy_base": 135710.4, "taker_buy_quote": 18030.82003 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1314, "close": 0.132, "volume": 380961.6, "close_time": 1758110399999, "quote_volume": 50322.2335, "trades": 475, "taker_buy_base": 178871.5, "taker_buy_quote": 23612.20974 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1312, "close": 0.1315, "volume": 329987.5, "close_time": 1758124799999, "quote_volume": 43404.14702, "trades": 918, "taker_buy_base": 186748.1, "taker_buy_quote": 24563.0675 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1313, "high": 0.1338, "low": 0.1308, "close": 0.1338, "volume": 1160923.2, "close_time": 1758139199999, "quote_volume": 153328.79032, "trades": 2239, "taker_buy_base": 667316.1, "taker_buy_quote": 88132.42588 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1339, "high": 0.1363, "low": 0.1327, "close": 0.1358, "volume": 460459.4, "close_time": 1758153599999, "quote_volume": 61956.69098, "trades": 833, "taker_buy_base": 246737.6, "taker_buy_quote": 33239.67398 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1359, "high": 0.1365, "low": 0.1356, "close": 0.1364, "volume": 344926.9, "close_time": 1758167999999, "quote_volume": 46959.91192, "trades": 986, "taker_buy_base": 148924.4, "taker_buy_quote": 20275.04124 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1364, "high": 0.1366, "low": 0.1351, "close": 0.1354, "volume": 238584.6, "close_time": 1758182399999, "quote_volume": 32381.86571, "trades": 607, "taker_buy_base": 65345.1, "taker_buy_quote": 8874.13996 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1354, "high": 0.1364, "low": 0.1353, "close": 0.1358, "volume": 300351.8, "close_time": 1758196799999, "quote_volume": 40835.58615, "trades": 590, "taker_buy_base": 128703.0, "taker_buy_quote": 17498.81715 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1359, "high": 0.1366, "low": 0.1354, "close": 0.1366, "volume": 356630.1, "close_time": 1758211199999, "quote_volume": 48564.52811, "trades": 1002, "taker_buy_base": 129779.5, "taker_buy_quote": 17669.40361 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1366, "high": 0.1373, "low": 0.1364, "close": 0.1368, "volume": 240475.7, "close_time": 1758225599999, "quote_volume": 32921.60517, "trades": 541, "taker_buy_base": 102786.5, "taker_buy_quote": 14073.61816 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1368, "high": 0.1371, "low": 0.1361, "close": 0.1366, "volume": 395654.6, "close_time": 1758239999999, "quote_volume": 54063.37577, "trades": 736, "taker_buy_base": 257728.6, "taker_buy_quote": 35213.07947 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1355, "close": 0.1357, "volume": 476113.7, "close_time": 1758254399999, "quote_volume": 64939.86995, "trades": 1098, "taker_buy_base": 187819.1, "taker_buy_quote": 25614.84441 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1347, "close": 0.1352, "volume": 773999.7, "close_time": 1758268799999, "quote_volume": 104655.41177, "trades": 812, "taker_buy_base": 401582.2, "taker_buy_quote": 54310.03993 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1352, "high": 0.1357, "low": 0.1333, "close": 0.1335, "volume": 768630.7, "close_time": 1758283199999, "quote_volume": 102944.58413, "trades": 921, "taker_buy_base": 162862.0, "taker_buy_quote": 21877.13312 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1334, "high": 0.1341, "low": 0.1319, "close": 0.1325, "volume": 1116364.2, "close_time": 1758297599999, "quote_volume": 148260.11256, "trades": 1464, "taker_buy_base": 456603.9, "taker_buy_quote": 60597.43897 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1325, "high": 0.1332, "low": 0.1317, "close": 0.1317, "volume": 418673.9, "close_time": 1758311999999, "quote_volume": 55411.15499, "trades": 781, "taker_buy_base": 176335.3, "taker_buy_quote": 23352.15538 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1317, "high": 0.1324, "low": 0.1313, "close": 0.1317, "volume": 506836.5, "close_time": 1758326399999, "quote_volume": 66757.27323, "trades": 560, "taker_buy_base": 134625.8, "taker_buy_quote": 17752.35808 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1316, "high": 0.132, "low": 0.131, "close": 0.1316, "volume": 254851.5, "close_time": 1758340799999, "quote_volume": 33527.03247, "trades": 498, "taker_buy_base": 114417.7, "taker_buy_quote": 15054.40618 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1314, "high": 0.1326, "low": 0.1314, "close": 0.1325, "volume": 223280.4, "close_time": 1758355199999, "quote_volume": 29473.68132, "trades": 219, "taker_buy_base": 128801.7, "taker_buy_quote": 16994.39896 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1313, "close": 0.1316, "volume": 182955.2, "close_time": 1758369599999, "quote_volume": 24133.54649, "trades": 269, "taker_buy_base": 90805.2, "taker_buy_quote": 11980.59606 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1318, "high": 0.1333, "low": 0.1314, "close": 0.1332, "volume": 281999.8, "close_time": 1758383999999, "quote_volume": 37390.6485, "trades": 507, "taker_buy_base": 184472.6, "taker_buy_quote": 24448.75519 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1332, "high": 0.1334, "low": 0.1322, "close": 0.1324, "volume": 145821.6, "close_time": 1758398399999, "quote_volume": 19352.90844, "trades": 219, "taker_buy_base": 56266.1, "taker_buy_quote": 7476.50878 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1324, "high": 0.1332, "low": 0.1324, "close": 0.1324, "volume": 137882.4, "close_time": 1758412799999, "quote_volume": 18315.25607, "trades": 196, "taker_buy_base": 49914.6, "taker_buy_quote": 6632.39971 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1311, "close": 0.1314, "volume": 379233.5, "close_time": 1758427199999, "quote_volume": 49969.99889, "trades": 497, "taker_buy_base": 207142.7, "taker_buy_quote": 27289.74394 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1314, "high": 0.1324, "low": 0.1309, "close": 0.132, "volume": 268507.3, "close_time": 1758441599999, "quote_volume": 35304.11287, "trades": 501, "taker_buy_base": 167682.8, "taker_buy_quote": 22027.94861 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1319, "high": 0.1319, "low": 0.13, "close": 0.1305, "volume": 496492.0, "close_time": 1758455999999, "quote_volume": 64895.22592, "trades": 748, "taker_buy_base": 177162.4, "taker_buy_quote": 23128.82037 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1304, "high": 0.1316, "low": 0.1304, "close": 0.1308, "volume": 317442.6, "close_time": 1758470399999, "quote_volume": 41615.90367, "trades": 585, "taker_buy_base": 169827.3, "taker_buy_quote": 22251.99809 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1308, "high": 0.1309, "low": 0.1297, "close": 0.1301, "volume": 500343.6, "close_time": 1758484799999, "quote_volume": 65030.42649, "trades": 1426, "taker_buy_base": 318754.5, "taker_buy_quote": 41441.6095 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1297, "close": 0.1298, "volume": 118707.2, "close_time": 1758499199999, "quote_volume": 15424.64905, "trades": 522, "taker_buy_base": 77048.3, "taker_buy_quote": 10010.81947 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1299, "high": 0.13, "low": 0.1264, "close": 0.1273, "volume": 2201677.9, "close_time": 1758513599999, "quote_volume": 282250.83703, "trades": 4486, "taker_buy_base": 779262.5, "taker_buy_quote": 99596.8873 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1214, "close": 0.123, "volume": 2706664.8, "close_time": 1758527999999, "quote_volume": 335264.32519, "trades": 5286, "taker_buy_base": 1534481.7, "taker_buy_quote": 189632.56951 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1228, "high": 0.1228, "low": 0.121, "close": 0.1212, "volume": 1998388.2, "close_time": 1758542399999, "quote_volume": 243512.02424, "trades": 1863, "taker_buy_base": 1104915.8, "taker_buy_quote": 134582.95063 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1212, "high": 0.1221, "low": 0.1206, "close": 0.1207, "volume": 325158.3, "close_time": 1758556799999, "quote_volume": 39472.57703, "trades": 1125, "taker_buy_base": 232097.6, "taker_buy_quote": 28171.74717 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1206, "high": 0.121, "low": 0.1201, "close": 0.1204, "volume": 477643.3, "close_time": 1758571199999, "quote_volume": 57624.65419, "trades": 1552, "taker_buy_base": 288967.5, "taker_buy_quote": 34866.77523 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1204, "close": 0.1216, "volume": 155019.2, "close_time": 1758585599999, "quote_volume": 18799.38859, "trades": 331, "taker_buy_base": 62849.4, "taker_buy_quote": 7617.22724 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1217, "high": 0.122, "low": 0.1198, "close": 0.1212, "volume": 451455.3, "close_time": 1758599999999, "quote_volume": 54524.68971, "trades": 984, "taker_buy_base": 221966.3, "taker_buy_quote": 26820.21333 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1213, "high": 0.1225, "low": 0.1206, "close": 0.1223, "volume": 207700.4, "close_time": 1758614399999, "quote_volume": 25252.65463, "trades": 373, "taker_buy_base": 76359.2, "taker_buy_quote": 9279.97004 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1222, "high": 0.1232, "low": 0.122, "close": 0.1227, "volume": 558101.0, "close_time": 1758628799999, "quote_volume": 68349.07281, "trades": 833, "taker_buy_base": 208800.8, "taker_buy_quote": 25586.90347 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1226, "high": 0.123, "low": 0.1219, "close": 0.1227, "volume": 249515.6, "close_time": 1758643199999, "quote_volume": 30553.61674, "trades": 509, "taker_buy_base": 120082.9, "taker_buy_quote": 14705.40248 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1229, "high": 0.1233, "low": 0.1212, "close": 0.1212, "volume": 374337.3, "close_time": 1758657599999, "quote_volume": 45922.29807, "trades": 654, "taker_buy_base": 104531.0, "taker_buy_quote": 12812.5342 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1214, "high": 0.1226, "low": 0.1212, "close": 0.1221, "volume": 649633.6, "close_time": 1758671999999, "quote_volume": 79346.21469, "trades": 917, "taker_buy_base": 220253.3, "taker_buy_quote": 26898.9018 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.122, "high": 0.1227, "low": 0.1211, "close": 0.1214, "volume": 346900.6, "close_time": 1758686399999, "quote_volume": 42250.14263, "trades": 386, "taker_buy_base": 149899.0, "taker_buy_quote": 18239.41411 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1211, "high": 0.1228, "low": 0.12, "close": 0.1228, "volume": 506336.4, "close_time": 1758700799999, "quote_volume": 61600.53772, "trades": 962, "taker_buy_base": 265020.8, "taker_buy_quote": 32173.00981 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.123, "high": 0.1248, "low": 0.1228, "close": 0.1241, "volume": 439059.4, "close_time": 1758715199999, "quote_volume": 54410.3238, "trades": 844, "taker_buy_base": 238407.1, "taker_buy_quote": 29563.79863 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1239, "close": 0.124, "volume": 252860.2, "close_time": 1758729599999, "quote_volume": 31442.33308, "trades": 695, "taker_buy_base": 103324.9, "taker_buy_quote": 12847.71647 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1233, "close": 0.1237, "volume": 137381.9, "close_time": 1758743999999, "quote_volume": 17050.08525, "trades": 401, "taker_buy_base": 96151.8, "taker_buy_quote": 11934.16738 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1226, "close": 0.1228, "volume": 139783.0, "close_time": 1758758399999, "quote_volume": 17209.37922, "trades": 266, "taker_buy_base": 102438.8, "taker_buy_quote": 12616.79186 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1203, "close": 0.1208, "volume": 496368.0, "close_time": 1758772799999, "quote_volume": 60175.82608, "trades": 909, "taker_buy_base": 227023.6, "taker_buy_quote": 27485.64351 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1208, "high": 0.121, "low": 0.1191, "close": 0.1191, "volume": 1113436.8, "close_time": 1758787199999, "quote_volume": 133081.15667, "trades": 2464, "taker_buy_base": 761617.3, "taker_buy_quote": 91013.68646 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1188, "close": 0.1188, "volume": 302841.6, "close_time": 1758801599999, "quote_volume": 36142.08156, "trades": 514, "taker_buy_base": 149679.7, "taker_buy_quote": 17865.47337 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1175, "close": 0.1181, "volume": 898801.3, "close_time": 1758815999999, "quote_volume": 106544.06027, "trades": 1311, "taker_buy_base": 397572.6, "taker_buy_quote": 47105.96502 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1182, "high": 0.1183, "low": 0.114, "close": 0.1166, "volume": 690009.7, "close_time": 1758830399999, "quote_volume": 80047.71372, "trades": 1053, "taker_buy_base": 493892.4, "taker_buy_quote": 57240.42871 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1142, "close": 0.1149, "volume": 1047517.5, "close_time": 1758844799999, "quote_volume": 120542.9992, "trades": 728, "taker_buy_base": 342279.8, "taker_buy_quote": 39438.50224 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.115, "high": 0.1166, "low": 0.1147, "close": 0.1163, "volume": 324716.5, "close_time": 1758859199999, "quote_volume": 37586.9144, "trades": 351, "taker_buy_base": 166989.2, "taker_buy_quote": 19337.27129 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1154, "close": 0.1164, "volume": 614941.1, "close_time": 1758873599999, "quote_volume": 71270.33464, "trades": 797, "taker_buy_base": 344683.3, "taker_buy_quote": 39936.84933 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1148, "close": 0.1155, "volume": 444249.8, "close_time": 1758887999999, "quote_volume": 51518.09576, "trades": 539, "taker_buy_base": 154429.8, "taker_buy_quote": 17886.58418 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1151, "high": 0.1166, "low": 0.1146, "close": 0.1162, "volume": 1321904.5, "close_time": 1758902399999, "quote_volume": 153341.5693, "trades": 1439, "taker_buy_base": 538446.3, "taker_buy_quote": 62464.3298 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1165, "high": 0.1179, "low": 0.1164, "close": 0.117, "volume": 919215.6, "close_time": 1758916799999, "quote_volume": 107873.11381, "trades": 2226, "taker_buy_base": 297204.1, "taker_buy_quote": 34905.16451 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.117, "high": 0.1185, "low": 0.1168, "close": 0.1179, "volume": 558645.3, "close_time": 1758931199999, "quote_volume": 65845.46482, "trades": 823, "taker_buy_base": 370282.1, "taker_buy_quote": 43679.12019 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1176, "close": 0.118, "volume": 434976.6, "close_time": 1758945599999, "quote_volume": 51276.27061, "trades": 864, "taker_buy_base": 228472.0, "taker_buy_quote": 26938.7147 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.118, "high": 0.1181, "low": 0.1175, "close": 0.1175, "volume": 88600.1, "close_time": 1758959999999, "quote_volume": 10439.34723, "trades": 217, "taker_buy_base": 51943.3, "taker_buy_quote": 6120.54994 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1175, "high": 0.118, "low": 0.1166, "close": 0.1176, "volume": 268927.9, "close_time": 1758974399999, "quote_volume": 31522.50011, "trades": 486, "taker_buy_base": 179056.8, "taker_buy_quote": 20988.19115 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1173, "close": 0.118, "volume": 279107.8, "close_time": 1758988799999, "quote_volume": 32904.44454, "trades": 541, "taker_buy_base": 130690.5, "taker_buy_quote": 15401.25868 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1179, "high": 0.1181, "low": 0.1167, "close": 0.1172, "volume": 494367.7, "close_time": 1759003199999, "quote_volume": 57883.26304, "trades": 751, "taker_buy_base": 301370.4, "taker_buy_quote": 35283.85123 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1172, "high": 0.1185, "low": 0.117, "close": 0.1174, "volume": 213831.0, "close_time": 1759017599999, "quote_volume": 25145.84445, "trades": 390, "taker_buy_base": 105829.4, "taker_buy_quote": 12427.56566 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1163, "close": 0.1166, "volume": 1000436.1, "close_time": 1759031999999, "quote_volume": 117020.78653, "trades": 1840, "taker_buy_base": 719626.2, "taker_buy_quote": 84208.60827 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1156, "close": 0.116, "volume": 718589.7, "close_time": 1759046399999, "quote_volume": 83339.43963, "trades": 974, "taker_buy_base": 403483.6, "taker_buy_quote": 46771.58742 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1149, "close": 0.1152, "volume": 568197.6, "close_time": 1759060799999, "quote_volume": 65700.33431, "trades": 934, "taker_buy_base": 340303.0, "taker_buy_quote": 39369.77431 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1145, "close": 0.1165, "volume": 437927.8, "close_time": 1759075199999, "quote_volume": 50588.56893, "trades": 667, "taker_buy_base": 217341.9, "taker_buy_quote": 25042.5733 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1165, "close": 0.1168, "volume": 239407.6, "close_time": 1759089599999, "quote_volume": 27969.85925, "trades": 310, "taker_buy_base": 92683.7, "taker_buy_quote": 10822.91544 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1168, "high": 0.1187, "low": 0.1168, "close": 0.1185, "volume": 550561.7, "close_time": 1759103999999, "quote_volume": 64838.89696, "trades": 837, "taker_buy_base": 170811.8, "taker_buy_quote": 20119.55722 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1175, "close": 0.118, "volume": 271417.4, "close_time": 1759118399999, "quote_volume": 31992.00801, "trades": 477, "taker_buy_base": 125295.5, "taker_buy_quote": 14774.26041 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.118, "high": 0.1181, "low": 0.117, "close": 0.1174, "volume": 424328.0, "close_time": 1759132799999, "quote_volume": 49773.74935, "trades": 535, "taker_buy_base": 237998.9, "taker_buy_quote": 27910.314 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1177, "high": 0.1185, "low": 0.1168, "close": 0.1172, "volume": 683608.9, "close_time": 1759147199999, "quote_volume": 80440.79, "trades": 866, "taker_buy_base": 346724.1, "taker_buy_quote": 40778.1039 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1172, "high": 0.1188, "low": 0.1162, "close": 0.1176, "volume": 1538288.5, "close_time": 1759161599999, "quote_volume": 180255.05897, "trades": 1698, "taker_buy_base": 823522.5, "taker_buy_quote": 96342.12594 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1168, "close": 0.1184, "volume": 597314.2, "close_time": 1759175999999, "quote_volume": 70067.07658, "trades": 640, "taker_buy_base": 371939.7, "taker_buy_quote": 43589.46488 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1176, "close": 0.1177, "volume": 670054.9, "close_time": 1759190399999, "quote_volume": 79569.06554, "trades": 1201, "taker_buy_base": 130687.9, "taker_buy_quote": 15523.29996 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1172, "close": 0.1175, "volume": 1080763.8, "close_time": 1759204799999, "quote_volume": 127203.80253, "trades": 1350, "taker_buy_base": 825792.0, "taker_buy_quote": 97209.09889 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1168, "close": 0.1172, "volume": 577583.8, "close_time": 1759219199999, "quote_volume": 67835.42025, "trades": 358, "taker_buy_base": 196226.2, "taker_buy_quote": 23029.75157 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1172, "high": 0.1173, "low": 0.1159, "close": 0.1164, "volume": 941114.3, "close_time": 1759233599999, "quote_volume": 109637.91491, "trades": 1116, "taker_buy_base": 435348.6, "taker_buy_quote": 50721.53122 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1152, "close": 0.1155, "volume": 502610.1, "close_time": 1759247999999, "quote_volume": 58300.13897, "trades": 698, "taker_buy_base": 227612.1, "taker_buy_quote": 26358.90232 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1154, "high": 0.1172, "low": 0.1152, "close": 0.1172, "volume": 402879.3, "close_time": 1759262399999, "quote_volume": 46658.32382, "trades": 417, "taker_buy_base": 260369.8, "taker_buy_quote": 30166.23139 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1171, "high": 0.1182, "low": 0.1167, "close": 0.1172, "volume": 452020.9, "close_time": 1759276799999, "quote_volume": 53102.976, "trades": 760, "taker_buy_base": 106461.1, "taker_buy_quote": 12485.25037 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1166, "close": 0.1168, "volume": 261378.7, "close_time": 1759291199999, "quote_volume": 30586.6756, "trades": 451, "taker_buy_base": 127626.0, "taker_buy_quote": 14934.50582 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1167, "high": 0.1179, "low": 0.1167, "close": 0.1175, "volume": 384006.9, "close_time": 1759305599999, "quote_volume": 45087.08595, "trades": 544, "taker_buy_base": 189424.8, "taker_buy_quote": 22245.36772 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1173, "high": 0.1211, "low": 0.1173, "close": 0.121, "volume": 2545833.0, "close_time": 1759319999999, "quote_volume": 304061.42428, "trades": 4053, "taker_buy_base": 989748.4, "taker_buy_quote": 118380.56003 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.121, "high": 0.1216, "low": 0.1206, "close": 0.1213, "volume": 783321.1, "close_time": 1759334399999, "quote_volume": 94768.99676, "trades": 1416, "taker_buy_base": 357352.1, "taker_buy_quote": 43243.0071 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1214, "high": 0.1242, "low": 0.1209, "close": 0.124, "volume": 1105930.1, "close_time": 1759348799999, "quote_volume": 135054.62981, "trades": 1670, "taker_buy_base": 636376.3, "taker_buy_quote": 77760.27333 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1239, "high": 0.1245, "low": 0.1236, "close": 0.1245, "volume": 394317.5, "close_time": 1759363199999, "quote_volume": 48883.09224, "trades": 651, "taker_buy_base": 238770.4, "taker_buy_quote": 29603.23486 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1245, "high": 0.1259, "low": 0.1242, "close": 0.1254, "volume": 688338.3, "close_time": 1759377599999, "quote_volume": 86120.07956, "trades": 1265, "taker_buy_base": 368384.8, "taker_buy_quote": 46067.7446 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1251, "close": 0.1251, "volume": 609338.5, "close_time": 1759391999999, "quote_volume": 76531.14807, "trades": 1584, "taker_buy_base": 182754.8, "taker_buy_quote": 22957.26159 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1252, "high": 0.1257, "low": 0.1245, "close": 0.1246, "volume": 474725.7, "close_time": 1759406399999, "quote_volume": 59357.72324, "trades": 925, "taker_buy_base": 224226.1, "taker_buy_quote": 28037.02266 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1232, "close": 0.1242, "volume": 1453616.3, "close_time": 1759420799999, "quote_volume": 180221.89808, "trades": 2645, "taker_buy_base": 929020.5, "taker_buy_quote": 115104.1082 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1242, "high": 0.1254, "low": 0.1241, "close": 0.1252, "volume": 640660.0, "close_time": 1759435199999, "quote_volume": 79761.4547, "trades": 1161, "taker_buy_base": 181934.5, "taker_buy_quote": 22670.7266 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1238, "close": 0.1248, "volume": 613619.5, "close_time": 1759449599999, "quote_volume": 76346.20498, "trades": 971, "taker_buy_base": 323367.6, "taker_buy_quote": 40246.98067 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1235, "close": 0.1249, "volume": 2811319.5, "close_time": 1759463999999, "quote_volume": 350700.89206, "trades": 2043, "taker_buy_base": 1603295.8, "taker_buy_quote": 199842.85172 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.125, "high": 0.1253, "low": 0.1244, "close": 0.1246, "volume": 347942.3, "close_time": 1759478399999, "quote_volume": 43392.4018, "trades": 1196, "taker_buy_base": 225093.0, "taker_buy_quote": 28062.90221 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1239, "close": 0.1243, "volume": 383041.8, "close_time": 1759492799999, "quote_volume": 47671.15744, "trades": 655, "taker_buy_base": 192947.7, "taker_buy_quote": 24017.66485 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1243, "high": 0.1267, "low": 0.1235, "close": 0.1265, "volume": 583249.0, "close_time": 1759507199999, "quote_volume": 72795.70844, "trades": 967, "taker_buy_base": 272005.2, "taker_buy_quote": 33972.70232 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1251, "close": 0.1265, "volume": 1160872.2, "close_time": 1759521599999, "quote_volume": 146687.52538, "trades": 1995, "taker_buy_base": 644695.4, "taker_buy_quote": 81405.84594 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1258, "close": 0.126, "volume": 139142.1, "close_time": 1759535999999, "quote_volume": 17600.45638, "trades": 451, "taker_buy_base": 56411.0, "taker_buy_quote": 7136.83985 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1246, "close": 0.1248, "volume": 282341.6, "close_time": 1759550399999, "quote_volume": 35430.03051, "trades": 569, "taker_buy_base": 216170.6, "taker_buy_quote": 27116.9026 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1246, "close": 0.1247, "volume": 208017.7, "close_time": 1759564799999, "quote_volume": 26009.36851, "trades": 352, "taker_buy_base": 116416.5, "taker_buy_quote": 14555.21319 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1248, "high": 0.125, "low": 0.1234, "close": 0.1236, "volume": 939096.6, "close_time": 1759579199999, "quote_volume": 116882.34503, "trades": 1528, "taker_buy_base": 590022.3, "taker_buy_quote": 73476.6819 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1215, "close": 0.1216, "volume": 835510.1, "close_time": 1759593599999, "quote_volume": 102642.04553, "trades": 1245, "taker_buy_base": 276660.0, "taker_buy_quote": 33957.51172 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1219, "high": 0.122, "low": 0.1215, "close": 0.1219, "volume": 531733.6, "close_time": 1759607999999, "quote_volume": 64746.71813, "trades": 982, "taker_buy_base": 149041.2, "taker_buy_quote": 18142.83979 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1218, "close": 0.1221, "volume": 169901.5, "close_time": 1759622399999, "quote_volume": 20738.47795, "trades": 413, "taker_buy_base": 44404.2, "taker_buy_quote": 5418.82632 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.122, "high": 0.1241, "low": 0.1213, "close": 0.1236, "volume": 381919.5, "close_time": 1759636799999, "quote_volume": 46749.74981, "trades": 732, "taker_buy_base": 208144.5, "taker_buy_quote": 25441.99569 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1234, "close": 0.1247, "volume": 588574.7, "close_time": 1759651199999, "quote_volume": 73316.89829, "trades": 1105, "taker_buy_base": 178054.5, "taker_buy_quote": 22162.69237 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1225, "close": 0.1235, "volume": 892409.3, "close_time": 1759665599999, "quote_volume": 110291.58735, "trades": 1831, "taker_buy_base": 556480.4, "taker_buy_quote": 68599.29987 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1229, "close": 0.1235, "volume": 252308.5, "close_time": 1759679999999, "quote_volume": 31099.62661, "trades": 498, "taker_buy_base": 143561.8, "taker_buy_quote": 17698.0439 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1214, "close": 0.1216, "volume": 503439.7, "close_time": 1759694399999, "quote_volume": 61817.15501, "trades": 726, "taker_buy_base": 254665.5, "taker_buy_quote": 31314.51105 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1213, "close": 0.1221, "volume": 401679.7, "close_time": 1759708799999, "quote_volume": 48968.63449, "trades": 750, "taker_buy_base": 345539.3, "taker_buy_quote": 42126.23083 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1221, "high": 0.1238, "low": 0.1219, "close": 0.1231, "volume": 696892.3, "close_time": 1759723199999, "quote_volume": 85497.82581, "trades": 1163, "taker_buy_base": 421997.9, "taker_buy_quote": 51732.38497 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1231, "high": 0.124, "low": 0.1225, "close": 0.1231, "volume": 499111.8, "close_time": 1759737599999, "quote_volume": 61634.76464, "trades": 546, "taker_buy_base": 216940.4, "taker_buy_quote": 26755.4075 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1227, "close": 0.1234, "volume": 767128.2, "close_time": 1759751999999, "quote_volume": 94623.86177, "trades": 878, "taker_buy_base": 395963.7, "taker_buy_quote": 48855.7771 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1234, "high": 0.125, "low": 0.1233, "close": 0.1249, "volume": 429055.8, "close_time": 1759766399999, "quote_volume": 53309.44043, "trades": 758, "taker_buy_base": 166217.4, "taker_buy_quote": 20674.92647 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1249, "high": 0.1254, "low": 0.1244, "close": 0.1254, "volume": 236933.8, "close_time": 1759780799999, "quote_volume": 29604.12608, "trades": 783, "taker_buy_base": 83617.2, "taker_buy_quote": 10452.97461 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1253, "high": 0.1255, "low": 0.124, "close": 0.1242, "volume": 516481.6, "close_time": 1759795199999, "quote_volume": 64450.0175, "trades": 796, "taker_buy_base": 331735.6, "taker_buy_quote": 41389.79723 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1235, "close": 0.1236, "volume": 213990.2, "close_time": 1759809599999, "quote_volume": 26521.40149, "trades": 573, "taker_buy_base": 82292.0, "taker_buy_quote": 10196.64933 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1235, "high": 0.1244, "low": 0.1225, "close": 0.1227, "volume": 655678.9, "close_time": 1759823999999, "quote_volume": 80823.50713, "trades": 968, "taker_buy_base": 358636.4, "taker_buy_quote": 44170.35957 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1225, "high": 0.1234, "low": 0.122, "close": 0.1231, "volume": 1038869.6, "close_time": 1759838399999, "quote_volume": 127508.30693, "trades": 2068, "taker_buy_base": 424008.4, "taker_buy_quote": 51994.43882 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1185, "close": 0.119, "volume": 1828664.0, "close_time": 1759852799999, "quote_volume": 220801.40907, "trades": 3455, "taker_buy_base": 1016723.2, "taker_buy_quote": 122500.34114 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1188, "high": 0.1196, "low": 0.118, "close": 0.1185, "volume": 791053.9, "close_time": 1759867199999, "quote_volume": 93796.9789, "trades": 1022, "taker_buy_base": 433038.9, "taker_buy_quote": 51342.61731 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1185, "high": 0.1197, "low": 0.1179, "close": 0.1182, "volume": 362288.6, "close_time": 1759881599999, "quote_volume": 43104.89907, "trades": 490, "taker_buy_base": 187931.0, "taker_buy_quote": 22387.91348 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1182, "high": 0.1199, "low": 0.1177, "close": 0.1178, "volume": 691447.6, "close_time": 1759895999999, "quote_volume": 82168.6733, "trades": 933, "taker_buy_base": 297587.8, "taker_buy_quote": 35389.01323 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1178, "high": 0.1191, "low": 0.1174, "close": 0.1191, "volume": 542711.1, "close_time": 1759910399999, "quote_volume": 64179.28975, "trades": 700, "taker_buy_base": 322317.0, "taker_buy_quote": 38107.81883 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1192, "high": 0.1199, "low": 0.119, "close": 0.1192, "volume": 579920.1, "close_time": 1759924799999, "quote_volume": 69223.88634, "trades": 792, "taker_buy_base": 350460.9, "taker_buy_quote": 41841.29296 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1192, "high": 0.1208, "low": 0.119, "close": 0.1204, "volume": 887359.9, "close_time": 1759939199999, "quote_volume": 106334.43099, "trades": 1175, "taker_buy_base": 479436.9, "taker_buy_quote": 57419.79817 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1204, "high": 0.1232, "low": 0.1203, "close": 0.1221, "volume": 662292.5, "close_time": 1759953599999, "quote_volume": 80957.09952, "trades": 950, "taker_buy_base": 361124.1, "taker_buy_quote": 44146.55933 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.122, "high": 0.1223, "low": 0.1213, "close": 0.1214, "volume": 123941.1, "close_time": 1759967999999, "quote_volume": 15100.15539, "trades": 222, "taker_buy_base": 50072.0, "taker_buy_quote": 6103.47715 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1215, "high": 0.1218, "low": 0.119, "close": 0.1207, "volume": 295567.8, "close_time": 1759982399999, "quote_volume": 35549.6898, "trades": 522, "taker_buy_base": 179996.6, "taker_buy_quote": 21672.72409 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1206, "high": 0.1211, "low": 0.12, "close": 0.1203, "volume": 524127.6, "close_time": 1759996799999, "quote_volume": 63180.95882, "trades": 740, "taker_buy_base": 194644.3, "taker_buy_quote": 23448.04601 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1185, "close": 0.1202, "volume": 938457.1, "close_time": 1760011199999, "quote_volume": 112018.84808, "trades": 1692, "taker_buy_base": 563772.0, "taker_buy_quote": 67307.90744 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1202, "high": 0.1212, "low": 0.1178, "close": 0.1181, "volume": 1143118.6, "close_time": 1760025599999, "quote_volume": 136890.02295, "trades": 1242, "taker_buy_base": 428387.0, "taker_buy_quote": 51335.60595 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1181, "high": 0.1187, "low": 0.1171, "close": 0.1182, "volume": 1225029.0, "close_time": 1760039999999, "quote_volume": 144827.71214, "trades": 1803, "taker_buy_base": 350579.2, "taker_buy_quote": 41484.83623 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1184, "high": 0.1194, "low": 0.118, "close": 0.1189, "volume": 150783.5, "close_time": 1760054399999, "quote_volume": 17911.20029, "trades": 520, "taker_buy_base": 41196.2, "taker_buy_quote": 4899.78764 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1175, "close": 0.1186, "volume": 637981.4, "close_time": 1760068799999, "quote_volume": 75630.48878, "trades": 1582, "taker_buy_base": 167221.6, "taker_buy_quote": 19858.45688 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1176, "close": 0.1176, "volume": 560247.3, "close_time": 1760083199999, "quote_volume": 66370.22437, "trades": 1364, "taker_buy_base": 239202.4, "taker_buy_quote": 28362.03202 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1176, "high": 0.1192, "low": 0.1175, "close": 0.1192, "volume": 684313.4, "close_time": 1760097599999, "quote_volume": 81175.03432, "trades": 1849, "taker_buy_base": 190360.2, "taker_buy_quote": 22572.18621 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1192, "high": 0.1197, "low": 0.1141, "close": 0.1147, "volume": 1743133.7, "close_time": 1760111999999, "quote_volume": 203675.07191, "trades": 4294, "taker_buy_base": 925794.7, "taker_buy_quote": 107723.29375 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1112, "close": 0.1122, "volume": 1643383.6, "close_time": 1760126399999, "quote_volume": 186462.74558, "trades": 2373, "taker_buy_base": 922172.6, "taker_buy_quote": 104548.02315 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1121, "high": 0.1128, "low": 0.075, "close": 0.0898, "volume": 14447996.5, "close_time": 1760140799999, "quote_volume": 1342307.21365, "trades": 22835, "taker_buy_base": 7305489.3, "taker_buy_quote": 680739.49616 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0895, "high": 0.0924, "low": 0.0883, "close": 0.0906, "volume": 5127348.1, "close_time": 1760155199999, "quote_volume": 462575.55996, "trades": 10909, "taker_buy_base": 2874031.8, "taker_buy_quote": 259363.9251 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0907, "high": 0.0927, "low": 0.0903, "close": 0.0914, "volume": 4968421.3, "close_time": 1760169599999, "quote_volume": 455070.61957, "trades": 6983, "taker_buy_base": 2823217.9, "taker_buy_quote": 258370.17382 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0915, "high": 0.0943, "low": 0.0912, "close": 0.0935, "volume": 2252986.9, "close_time": 1760183999999, "quote_volume": 209941.58152, "trades": 2013, "taker_buy_base": 1238817.0, "taker_buy_quote": 115585.59207 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0926, "close": 0.094, "volume": 2602456.1, "close_time": 1760198399999, "quote_volume": 242762.24159, "trades": 1592, "taker_buy_base": 1502739.0, "taker_buy_quote": 140140.31317 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0907, "close": 0.091, "volume": 1244372.8, "close_time": 1760212799999, "quote_volume": 114788.71737, "trades": 651, "taker_buy_base": 694669.4, "taker_buy_quote": 63974.25163 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0881, "close": 0.0914, "volume": 1680125.8, "close_time": 1760227199999, "quote_volume": 151671.97083, "trades": 890, "taker_buy_base": 669460.9, "taker_buy_quote": 60257.71372 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0913, "high": 0.0924, "low": 0.0896, "close": 0.0918, "volume": 1091664.1, "close_time": 1760241599999, "quote_volume": 99096.85651, "trades": 950, "taker_buy_base": 579810.1, "taker_buy_quote": 52585.56202 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0918, "high": 0.0939, "low": 0.0917, "close": 0.0937, "volume": 529581.3, "close_time": 1760255999999, "quote_volume": 49378.07595, "trades": 546, "taker_buy_base": 147732.5, "taker_buy_quote": 13756.71516 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0919, "close": 0.0933, "volume": 977483.9, "close_time": 1760270399999, "quote_volume": 91291.08445, "trades": 670, "taker_buy_base": 368226.4, "taker_buy_quote": 34388.37195 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0933, "high": 0.0973, "low": 0.0923, "close": 0.0973, "volume": 2066054.9, "close_time": 1760284799999, "quote_volume": 195728.81482, "trades": 1051, "taker_buy_base": 1173686.1, "taker_buy_quote": 111132.12209 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0973, "high": 0.1002, "low": 0.0973, "close": 0.1002, "volume": 1116404.5, "close_time": 1760299199999, "quote_volume": 110104.9891, "trades": 1275, "taker_buy_base": 537445.7, "taker_buy_quote": 53000.77079 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1002, "high": 0.1006, "low": 0.0983, "close": 0.0988, "volume": 757202.3, "close_time": 1760313599999, "quote_volume": 75249.92285, "trades": 1511, "taker_buy_base": 377696.9, "taker_buy_quote": 37535.54429 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0988, "high": 0.0992, "low": 0.0974, "close": 0.0982, "volume": 518144.9, "close_time": 1760327999999, "quote_volume": 50886.03084, "trades": 631, "taker_buy_base": 218801.9, "taker_buy_quote": 21514.94676 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0982, "high": 0.1002, "low": 0.098, "close": 0.0993, "volume": 802421.0, "close_time": 1760342399999, "quote_volume": 79406.65458, "trades": 547, "taker_buy_base": 298892.5, "taker_buy_quote": 29632.34195 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0992, "high": 0.1007, "low": 0.0985, "close": 0.0998, "volume": 1251186.8, "close_time": 1760356799999, "quote_volume": 124581.40826, "trades": 1496, "taker_buy_base": 719681.4, "taker_buy_quote": 71609.70855 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0995, "high": 0.1018, "low": 0.0993, "close": 0.1011, "volume": 1540104.6, "close_time": 1760371199999, "quote_volume": 155095.89515, "trades": 1619, "taker_buy_base": 563021.3, "taker_buy_quote": 56671.53119 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1011, "high": 0.1045, "low": 0.1006, "close": 0.1045, "volume": 1349846.2, "close_time": 1760385599999, "quote_volume": 138481.89762, "trades": 1188, "taker_buy_base": 604337.7, "taker_buy_quote": 62015.87001 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1045, "high": 0.105, "low": 0.1041, "close": 0.1041, "volume": 233780.0, "close_time": 1760399999999, "quote_volume": 24457.07887, "trades": 255, "taker_buy_base": 143037.5, "taker_buy_quote": 14968.83479 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1011, "close": 0.1012, "volume": 1280940.4, "close_time": 1760414399999, "quote_volume": 131294.08386, "trades": 798, "taker_buy_base": 851713.8, "taker_buy_quote": 87218.60589 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1014, "high": 0.1014, "low": 0.0966, "close": 0.0979, "volume": 2767293.4, "close_time": 1760428799999, "quote_volume": 272997.531, "trades": 1709, "taker_buy_base": 1502349.5, "taker_buy_quote": 148283.03174 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0959, "close": 0.0977, "volume": 1945247.1, "close_time": 1760443199999, "quote_volume": 190271.14791, "trades": 1214, "taker_buy_base": 815954.3, "taker_buy_quote": 79727.50483 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0978, "high": 0.0994, "low": 0.096, "close": 0.0993, "volume": 2058417.0, "close_time": 1760457599999, "quote_volume": 202108.77213, "trades": 1312, "taker_buy_base": 774366.0, "taker_buy_quote": 75913.24362 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0993, "high": 0.1017, "low": 0.0989, "close": 0.1002, "volume": 1318999.4, "close_time": 1760471999999, "quote_volume": 131912.9304, "trades": 1291, "taker_buy_base": 775262.3, "taker_buy_quote": 77566.70077 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1004, "high": 0.101, "low": 0.0998, "close": 0.1006, "volume": 618453.0, "close_time": 1760486399999, "quote_volume": 62209.33131, "trades": 591, "taker_buy_base": 209178.0, "taker_buy_quote": 21042.04799 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1006, "high": 0.1015, "low": 0.0997, "close": 0.1005, "volume": 983113.6, "close_time": 1760500799999, "quote_volume": 98991.82368, "trades": 888, "taker_buy_base": 441129.8, "taker_buy_quote": 44414.42111 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1005, "high": 0.1015, "low": 0.1002, "close": 0.1015, "volume": 1263350.9, "close_time": 1760515199999, "quote_volume": 127458.32164, "trades": 1125, "taker_buy_base": 725957.6, "taker_buy_quote": 73241.47581 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1015, "high": 0.103, "low": 0.1001, "close": 0.1006, "volume": 1356707.7, "close_time": 1760529599999, "quote_volume": 138217.31616, "trades": 986, "taker_buy_base": 645771.8, "taker_buy_quote": 65781.93821 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0971, "close": 0.0975, "volume": 2414296.7, "close_time": 1760543999999, "quote_volume": 238485.97583, "trades": 1490, "taker_buy_base": 1496653.5, "taker_buy_quote": 147876.30402 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0964, "close": 0.0971, "volume": 1357121.4, "close_time": 1760558399999, "quote_volume": 132300.21345, "trades": 620, "taker_buy_base": 503057.6, "taker_buy_quote": 49023.42233 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.0972, "high": 0.0977, "low": 0.0961, "close": 0.0974, "volume": 908652.8, "close_time": 1760572799999, "quote_volume": 87991.43005, "trades": 499, "taker_buy_base": 446573.2, "taker_buy_quote": 43188.29516 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0975, "high": 0.0987, "low": 0.097, "close": 0.0984, "volume": 1841812.2, "close_time": 1760587199999, "quote_volume": 180069.67549, "trades": 1375, "taker_buy_base": 550989.5, "taker_buy_quote": 53907.16988 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0985, "high": 0.0998, "low": 0.098, "close": 0.0985, "volume": 510927.7, "close_time": 1760601599999, "quote_volume": 50444.56791, "trades": 407, "taker_buy_base": 210438.7, "taker_buy_quote": 20772.32155 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0986, "high": 0.0994, "low": 0.0963, "close": 0.0988, "volume": 2798104.6, "close_time": 1760615999999, "quote_volume": 274751.44414, "trades": 1360, "taker_buy_base": 1432443.3, "taker_buy_quote": 140506.72532 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0951, "close": 0.0953, "volume": 2214602.0, "close_time": 1760630399999, "quote_volume": 215335.18038, "trades": 1512, "taker_buy_base": 1163005.0, "taker_buy_quote": 112672.90492 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0951, "high": 0.0963, "low": 0.0936, "close": 0.094, "volume": 3582260.1, "close_time": 1760644799999, "quote_volume": 340886.64315, "trades": 1848, "taker_buy_base": 1813053.9, "taker_buy_quote": 172409.74194 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.094, "high": 0.0942, "low": 0.0928, "close": 0.0938, "volume": 362380.4, "close_time": 1760659199999, "quote_volume": 33907.28817, "trades": 213, "taker_buy_base": 164511.3, "taker_buy_quote": 15399.40556 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0938, "high": 0.095, "low": 0.0937, "close": 0.095, "volume": 401012.8, "close_time": 1760673599999, "quote_volume": 37853.41929, "trades": 187, "taker_buy_base": 213861.9, "taker_buy_quote": 20197.38633 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.095, "high": 0.095, "low": 0.0881, "close": 0.0882, "volume": 1871637.5, "close_time": 1760687999999, "quote_volume": 170609.23904, "trades": 776, "taker_buy_base": 956949.7, "taker_buy_quote": 86965.04944 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0883, "high": 0.0912, "low": 0.0871, "close": 0.091, "volume": 2520705.9, "close_time": 1760702399999, "quote_volume": 223867.13255, "trades": 1329, "taker_buy_base": 1029357.5, "taker_buy_quote": 91473.78706 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0893, "close": 0.0913, "volume": 1410119.1, "close_time": 1760716799999, "quote_volume": 127326.85274, "trades": 526, "taker_buy_base": 662397.9, "taker_buy_quote": 59841.95066 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0914, "high": 0.093, "low": 0.0913, "close": 0.0918, "volume": 1130440.0, "close_time": 1760731199999, "quote_volume": 104140.75491, "trades": 395, "taker_buy_base": 536580.2, "taker_buy_quote": 49397.10382 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0915, "close": 0.0919, "volume": 304826.3, "close_time": 1760745599999, "quote_volume": 28084.80457, "trades": 157, "taker_buy_base": 194435.9, "taker_buy_quote": 17906.57713 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0918, "high": 0.0926, "low": 0.0917, "close": 0.0923, "volume": 527224.1, "close_time": 1760759999999, "quote_volume": 48562.11462, "trades": 292, "taker_buy_base": 258917.4, "taker_buy_quote": 23854.42405 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0922, "high": 0.0935, "low": 0.0916, "close": 0.0927, "volume": 1450671.5, "close_time": 1760774399999, "quote_volume": 134640.60519, "trades": 750, "taker_buy_base": 851903.0, "taker_buy_quote": 79106.23918 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0921, "close": 0.0925, "volume": 882322.7, "close_time": 1760788799999, "quote_volume": 81637.79632, "trades": 560, "taker_buy_base": 527301.3, "taker_buy_quote": 48795.26007 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0926, "high": 0.0929, "low": 0.091, "close": 0.0913, "volume": 1069117.3, "close_time": 1760803199999, "quote_volume": 98214.689, "trades": 719, "taker_buy_base": 643322.1, "taker_buy_quote": 59082.87736 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0913, "high": 0.0921, "low": 0.0906, "close": 0.092, "volume": 926788.9, "close_time": 1760817599999, "quote_volume": 84864.34618, "trades": 828, "taker_buy_base": 393967.4, "taker_buy_quote": 36026.41017 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.092, "high": 0.0926, "low": 0.0916, "close": 0.0923, "volume": 446428.5, "close_time": 1760831999999, "quote_volume": 41149.21895, "trades": 480, "taker_buy_base": 230106.9, "taker_buy_quote": 21216.22834 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0912, "close": 0.0923, "volume": 497864.4, "close_time": 1760846399999, "quote_volume": 45700.80055, "trades": 354, "taker_buy_base": 249586.7, "taker_buy_quote": 22909.76357 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0922, "high": 0.0922, "low": 0.0912, "close": 0.0913, "volume": 701937.1, "close_time": 1760860799999, "quote_volume": 64316.79986, "trades": 741, "taker_buy_base": 298730.3, "taker_buy_quote": 27387.6285 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0915, "high": 0.0939, "low": 0.0905, "close": 0.0935, "volume": 1665261.0, "close_time": 1760875199999, "quote_volume": 153712.31887, "trades": 1347, "taker_buy_base": 814624.9, "taker_buy_quote": 75193.48806 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0936, "high": 0.0948, "low": 0.0931, "close": 0.0941, "volume": 586963.8, "close_time": 1760889599999, "quote_volume": 55072.01335, "trades": 614, "taker_buy_base": 284391.1, "taker_buy_quote": 26701.60737 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0941, "high": 0.0952, "low": 0.0939, "close": 0.0946, "volume": 240071.5, "close_time": 1760903999999, "quote_volume": 22719.34566, "trades": 292, "taker_buy_base": 189813.5, "taker_buy_quote": 17968.87846 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.0947, "high": 0.0949, "low": 0.094, "close": 0.0941, "volume": 319623.9, "close_time": 1760918399999, "quote_volume": 30209.3571, "trades": 281, "taker_buy_base": 165310.3, "taker_buy_quote": 15627.43859 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.094, "high": 0.0949, "low": 0.0925, "close": 0.0948, "volume": 794873.3, "close_time": 1760932799999, "quote_volume": 74440.64951, "trades": 604, "taker_buy_base": 269897.3, "taker_buy_quote": 25200.87063 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0947, "high": 0.0959, "low": 0.0947, "close": 0.0956, "volume": 460222.5, "close_time": 1760947199999, "quote_volume": 43824.29847, "trades": 396, "taker_buy_base": 232208.1, "taker_buy_quote": 22123.70177 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0948, "close": 0.0953, "volume": 821424.3, "close_time": 1760961599999, "quote_volume": 78324.45647, "trades": 820, "taker_buy_base": 269291.7, "taker_buy_quote": 25681.23977 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0953, "high": 0.0955, "low": 0.0944, "close": 0.0945, "volume": 393483.4, "close_time": 1760975999999, "quote_volume": 37353.43147, "trades": 375, "taker_buy_base": 217158.2, "taker_buy_quote": 20598.54038 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0933, "close": 0.0942, "volume": 1501450.2, "close_time": 1760990399999, "quote_volume": 141173.23699, "trades": 1101, "taker_buy_base": 758387.6, "taker_buy_quote": 71336.99612 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0937, "close": 0.0939, "volume": 324191.6, "close_time": 1761004799999, "quote_volume": 30533.43249, "trades": 329, "taker_buy_base": 90132.6, "taker_buy_quote": 8485.14273 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0922, "close": 0.0924, "volume": 972539.3, "close_time": 1761019199999, "quote_volume": 90243.17698, "trades": 770, "taker_buy_base": 265626.8, "taker_buy_quote": 24695.34845 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0904, "close": 0.0913, "volume": 631514.8, "close_time": 1761033599999, "quote_volume": 57522.72802, "trades": 688, "taker_buy_base": 327885.3, "taker_buy_quote": 29820.33957 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0913, "high": 0.092, "low": 0.0905, "close": 0.0919, "volume": 576919.6, "close_time": 1761047999999, "quote_volume": 52613.42205, "trades": 389, "taker_buy_base": 315084.2, "taker_buy_quote": 28778.83713 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0918, "high": 0.0969, "low": 0.0918, "close": 0.0967, "volume": 841149.6, "close_time": 1761062399999, "quote_volume": 79103.03459, "trades": 858, "taker_buy_base": 400440.4, "taker_buy_quote": 37600.13064 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0967, "high": 0.0971, "low": 0.095, "close": 0.0953, "volume": 738866.4, "close_time": 1761076799999, "quote_volume": 70928.21444, "trades": 645, "taker_buy_base": 427896.5, "taker_buy_quote": 41108.60177 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0914, "close": 0.0916, "volume": 840922.2, "close_time": 1761091199999, "quote_volume": 78486.10465, "trades": 586, "taker_buy_base": 524898.0, "taker_buy_quote": 48951.03051 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0914, "close": 0.0919, "volume": 924207.3, "close_time": 1761105599999, "quote_volume": 84834.16282, "trades": 548, "taker_buy_base": 547423.3, "taker_buy_quote": 50236.30381 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.092, "high": 0.0923, "low": 0.0907, "close": 0.0915, "volume": 503705.7, "close_time": 1761119999999, "quote_volume": 46239.93757, "trades": 320, "taker_buy_base": 142676.5, "taker_buy_quote": 13060.81029 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0914, "high": 0.0917, "low": 0.09, "close": 0.0914, "volume": 601498.3, "close_time": 1761134399999, "quote_volume": 54604.56835, "trades": 380, "taker_buy_base": 355230.1, "taker_buy_quote": 32258.14451 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0914, "high": 0.0925, "low": 0.091, "close": 0.0917, "volume": 929266.0, "close_time": 1761148799999, "quote_volume": 85161.40554, "trades": 632, "taker_buy_base": 425142.1, "taker_buy_quote": 38970.80872 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0899, "close": 0.09, "volume": 984557.8, "close_time": 1761163199999, "quote_volume": 89432.32137, "trades": 644, "taker_buy_base": 577036.0, "taker_buy_quote": 52397.35439 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0881, "close": 0.0902, "volume": 1490475.5, "close_time": 1761177599999, "quote_volume": 132707.20566, "trades": 979, "taker_buy_base": 783895.2, "taker_buy_quote": 69771.85449 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0902, "high": 0.091, "low": 0.0901, "close": 0.0908, "volume": 237803.3, "close_time": 1761191999999, "quote_volume": 21541.5357, "trades": 169, "taker_buy_base": 58028.8, "taker_buy_quote": 5260.70263 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0908, "high": 0.0923, "low": 0.0907, "close": 0.0918, "volume": 308349.9, "close_time": 1761206399999, "quote_volume": 28236.04035, "trades": 214, "taker_buy_base": 101871.8, "taker_buy_quote": 9308.80679 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0918, "high": 0.0921, "low": 0.091, "close": 0.0911, "volume": 593497.1, "close_time": 1761220799999, "quote_volume": 54323.54359, "trades": 265, "taker_buy_base": 314874.4, "taker_buy_quote": 28821.17947 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0899, "close": 0.0902, "volume": 5497179.6, "close_time": 1761235199999, "quote_volume": 497557.86973, "trades": 1276, "taker_buy_base": 4009249.2, "taker_buy_quote": 362982.44653 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0902, "high": 0.091, "low": 0.0898, "close": 0.0901, "volume": 1541815.1, "close_time": 1761249599999, "quote_volume": 139474.54946, "trades": 1160, "taker_buy_base": 765436.5, "taker_buy_quote": 69227.42665 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.09, "high": 0.09, "low": 0.089, "close": 0.0898, "volume": 696744.3, "close_time": 1761263999999, "quote_volume": 62341.61722, "trades": 508, "taker_buy_base": 311148.5, "taker_buy_quote": 27849.97601 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0897, "close": 0.09, "volume": 313406.1, "close_time": 1761278399999, "quote_volume": 28205.4813, "trades": 216, "taker_buy_base": 163968.6, "taker_buy_quote": 14756.6508 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0899, "close": 0.0909, "volume": 650391.0, "close_time": 1761292799999, "quote_volume": 59138.01305, "trades": 457, "taker_buy_base": 348057.5, "taker_buy_quote": 31647.15187 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0898, "close": 0.0901, "volume": 1030602.1, "close_time": 1761307199999, "quote_volume": 93262.72376, "trades": 662, "taker_buy_base": 512765.9, "taker_buy_quote": 46393.72076 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0892, "close": 0.0892, "volume": 1510985.0, "close_time": 1761321599999, "quote_volume": 136352.9882, "trades": 927, "taker_buy_base": 886062.4, "taker_buy_quote": 80085.15884 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0893, "high": 0.09, "low": 0.0888, "close": 0.0896, "volume": 1032803.5, "close_time": 1761335999999, "quote_volume": 92381.33261, "trades": 861, "taker_buy_base": 448163.6, "taker_buy_quote": 40066.28278 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0896, "high": 0.0905, "low": 0.0895, "close": 0.0905, "volume": 430098.8, "close_time": 1761350399999, "quote_volume": 38617.26308, "trades": 726, "taker_buy_base": 152255.7, "taker_buy_quote": 13692.90047 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0905, "high": 0.0906, "low": 0.0894, "close": 0.0895, "volume": 719217.8, "close_time": 1761364799999, "quote_volume": 64870.85767, "trades": 637, "taker_buy_base": 305340.6, "taker_buy_quote": 27553.48209 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0895, "high": 0.0898, "low": 0.089, "close": 0.0892, "volume": 679328.9, "close_time": 1761379199999, "quote_volume": 60762.30179, "trades": 612, "taker_buy_base": 350790.6, "taker_buy_quote": 31389.57415 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.0893, "high": 0.0898, "low": 0.089, "close": 0.0893, "volume": 356857.0, "close_time": 1761393599999, "quote_volume": 31893.28201, "trades": 238, "taker_buy_base": 111447.0, "taker_buy_quote": 9965.1587 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0893, "close": 0.0898, "volume": 335061.6, "close_time": 1761407999999, "quote_volume": 30011.48451, "trades": 230, "taker_buy_base": 115783.0, "taker_buy_quote": 10377.71006 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0897, "close": 0.0902, "volume": 128105.3, "close_time": 1761422399999, "quote_volume": 11523.50636, "trades": 111, "taker_buy_base": 62050.7, "taker_buy_quote": 5583.51566 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0899, "close": 0.0902, "volume": 176407.1, "close_time": 1761436799999, "quote_volume": 15912.50264, "trades": 117, "taker_buy_base": 70690.2, "taker_buy_quote": 6379.73637 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 292744.7, "close_time": 1761451199999, "quote_volume": 26386.15615, "trades": 478, "taker_buy_base": 128090.2, "taker_buy_quote": 11541.47497 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0899, "close": 0.0906, "volume": 97551.7, "close_time": 1761465599999, "quote_volume": 8816.60053, "trades": 134, "taker_buy_base": 52597.2, "taker_buy_quote": 4753.37477 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0906, "high": 0.092, "low": 0.0906, "close": 0.0919, "volume": 242868.3, "close_time": 1761479999999, "quote_volume": 22180.04576, "trades": 471, "taker_buy_base": 113788.3, "taker_buy_quote": 10399.15488 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0919, "high": 0.093, "low": 0.0919, "close": 0.0924, "volume": 537782.3, "close_time": 1761494399999, "quote_volume": 49746.79455, "trades": 880, "taker_buy_base": 262761.3, "taker_buy_quote": 24314.26099 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0925, "high": 0.0925, "low": 0.092, "close": 0.0921, "volume": 82292.7, "close_time": 1761508799999, "quote_volume": 7592.67184, "trades": 174, "taker_buy_base": 37186.9, "taker_buy_quote": 3432.14172 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0914, "close": 0.0928, "volume": 716298.8, "close_time": 1761523199999, "quote_volume": 66225.93563, "trades": 1508, "taker_buy_base": 243898.2, "taker_buy_quote": 22599.72933 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0929, "high": 0.0938, "low": 0.0929, "close": 0.0938, "volume": 394150.1, "close_time": 1761537599999, "quote_volume": 36847.18242, "trades": 1558, "taker_buy_base": 155542.2, "taker_buy_quote": 14537.4035 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0938, "high": 0.0944, "low": 0.0931, "close": 0.0935, "volume": 471776.0, "close_time": 1761551999999, "quote_volume": 44249.66543, "trades": 941, "taker_buy_base": 208760.3, "taker_buy_quote": 19600.20691 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0919, "close": 0.0923, "volume": 788742.5, "close_time": 1761566399999, "quote_volume": 72867.60247, "trades": 897, "taker_buy_base": 374386.7, "taker_buy_quote": 34578.99897 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0923, "high": 0.0923, "low": 0.091, "close": 0.092, "volume": 793234.7, "close_time": 1761580799999, "quote_volume": 72877.88422, "trades": 1437, "taker_buy_base": 414819.0, "taker_buy_quote": 38125.37085 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.092, "high": 0.0934, "low": 0.092, "close": 0.0924, "volume": 557906.3, "close_time": 1761595199999, "quote_volume": 51677.05183, "trades": 892, "taker_buy_base": 302790.7, "taker_buy_quote": 28063.22974 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0907, "close": 0.0911, "volume": 526453.9, "close_time": 1761609599999, "quote_volume": 48194.75063, "trades": 1234, "taker_buy_base": 397680.2, "taker_buy_quote": 36413.63116 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.091, "high": 0.0917, "low": 0.0908, "close": 0.0913, "volume": 1120017.6, "close_time": 1761623999999, "quote_volume": 102176.2332, "trades": 1795, "taker_buy_base": 647046.9, "taker_buy_quote": 59018.66685 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0908, "close": 0.0908, "volume": 1334874.9, "close_time": 1761638399999, "quote_volume": 121836.72178, "trades": 1285, "taker_buy_base": 432072.4, "taker_buy_quote": 39422.631 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.091, "high": 0.0915, "low": 0.0909, "close": 0.0911, "volume": 324841.4, "close_time": 1761652799999, "quote_volume": 29606.73492, "trades": 382, "taker_buy_base": 188556.9, "taker_buy_quote": 17185.58018 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.091, "high": 0.0923, "low": 0.0903, "close": 0.091, "volume": 784267.6, "close_time": 1761667199999, "quote_volume": 71735.86729, "trades": 806, "taker_buy_base": 364828.9, "taker_buy_quote": 33344.15003 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0896, "close": 0.0899, "volume": 999707.9, "close_time": 1761681599999, "quote_volume": 90640.82964, "trades": 1194, "taker_buy_base": 551519.8, "taker_buy_quote": 49894.8275 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0874, "close": 0.088, "volume": 1621542.6, "close_time": 1761695999999, "quote_volume": 143230.72907, "trades": 1617, "taker_buy_base": 742213.7, "taker_buy_quote": 65561.20476 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.088, "high": 0.0885, "low": 0.0878, "close": 0.0882, "volume": 616901.4, "close_time": 1761710399999, "quote_volume": 54316.9177, "trades": 888, "taker_buy_base": 114917.1, "taker_buy_quote": 10125.12012 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0882, "close": 0.0886, "volume": 336942.9, "close_time": 1761724799999, "quote_volume": 29780.09378, "trades": 313, "taker_buy_base": 99168.5, "taker_buy_quote": 8769.82238 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0886, "high": 0.0897, "low": 0.088, "close": 0.0896, "volume": 464486.0, "close_time": 1761739199999, "quote_volume": 41167.96786, "trades": 561, "taker_buy_base": 238520.7, "taker_buy_quote": 21168.07419 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0871, "close": 0.0877, "volume": 444075.5, "close_time": 1761753599999, "quote_volume": 39344.39853, "trades": 520, "taker_buy_base": 213747.1, "taker_buy_quote": 18948.78773 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0875, "high": 0.0895, "low": 0.0867, "close": 0.0885, "volume": 2895167.5, "close_time": 1761767999999, "quote_volume": 255828.07407, "trades": 2895, "taker_buy_base": 1266144.1, "taker_buy_quote": 111791.49518 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0885, "high": 0.0895, "low": 0.0877, "close": 0.0881, "volume": 973415.7, "close_time": 1761782399999, "quote_volume": 86082.61326, "trades": 915, "taker_buy_base": 582093.8, "taker_buy_quote": 51449.94911 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.088, "high": 0.0891, "low": 0.0877, "close": 0.0886, "volume": 632998.7, "close_time": 1761796799999, "quote_volume": 55824.04681, "trades": 623, "taker_buy_base": 442575.1, "taker_buy_quote": 38997.17629 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0857, "close": 0.0879, "volume": 1770493.6, "close_time": 1761811199999, "quote_volume": 155032.33271, "trades": 1185, "taker_buy_base": 1025618.5, "taker_buy_quote": 89904.26135 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0855, "close": 0.0856, "volume": 635119.4, "close_time": 1761825599999, "quote_volume": 54865.26657, "trades": 438, "taker_buy_base": 336355.3, "taker_buy_quote": 29039.28014 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0813, "close": 0.0817, "volume": 2395323.6, "close_time": 1761839999999, "quote_volume": 199683.53489, "trades": 1546, "taker_buy_base": 1495276.1, "taker_buy_quote": 124816.44638 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0816, "high": 0.082, "low": 0.0797, "close": 0.0798, "volume": 1722512.1, "close_time": 1761854399999, "quote_volume": 138893.82659, "trades": 2307, "taker_buy_base": 911241.0, "taker_buy_quote": 73379.91051 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0798, "high": 0.0826, "low": 0.0796, "close": 0.0826, "volume": 4322844.1, "close_time": 1761868799999, "quote_volume": 351440.17629, "trades": 1091, "taker_buy_base": 2506628.1, "taker_buy_quote": 203764.27748 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0826, "high": 0.0839, "low": 0.0825, "close": 0.0832, "volume": 794338.9, "close_time": 1761883199999, "quote_volume": 66147.98273, "trades": 264, "taker_buy_base": 224180.0, "taker_buy_quote": 18665.40717 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0832, "high": 0.0842, "low": 0.0829, "close": 0.0832, "volume": 707105.0, "close_time": 1761897599999, "quote_volume": 59163.01427, "trades": 495, "taker_buy_base": 301246.6, "taker_buy_quote": 25212.34874 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0832, "high": 0.0842, "low": 0.083, "close": 0.0839, "volume": 885923.0, "close_time": 1761911999999, "quote_volume": 74026.86978, "trades": 416, "taker_buy_base": 376044.9, "taker_buy_quote": 31498.57495 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.084, "high": 0.0849, "low": 0.0835, "close": 0.0842, "volume": 502596.4, "close_time": 1761926399999, "quote_volume": 42244.70355, "trades": 321, "taker_buy_base": 229249.2, "taker_buy_quote": 19266.15655 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0825, "close": 0.0846, "volume": 1289696.5, "close_time": 1761940799999, "quote_volume": 107615.56924, "trades": 697, "taker_buy_base": 623595.0, "taker_buy_quote": 51932.01845 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0846, "high": 0.0846, "low": 0.0835, "close": 0.0841, "volume": 275959.6, "close_time": 1761955199999, "quote_volume": 23159.90218, "trades": 246, "taker_buy_base": 148865.9, "taker_buy_quote": 12492.99943 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0835, "close": 0.0844, "volume": 835487.1, "close_time": 1761969599999, "quote_volume": 70020.62619, "trades": 375, "taker_buy_base": 269689.7, "taker_buy_quote": 22617.2679 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0838, "close": 0.0848, "volume": 1213670.7, "close_time": 1761983999999, "quote_volume": 102441.54272, "trades": 458, "taker_buy_base": 934061.3, "taker_buy_quote": 78915.08148 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0849, "high": 0.085, "low": 0.0843, "close": 0.0845, "volume": 845341.4, "close_time": 1761998399999, "quote_volume": 71643.96272, "trades": 587, "taker_buy_base": 289868.6, "taker_buy_quote": 24549.40015 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.0846, "high": 0.086, "low": 0.0844, "close": 0.086, "volume": 959807.7, "close_time": 1762012799999, "quote_volume": 81710.36021, "trades": 560, "taker_buy_base": 475791.7, "taker_buy_quote": 40530.62857 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.086, "high": 0.0867, "low": 0.085, "close": 0.0859, "volume": 3714002.5, "close_time": 1762027199999, "quote_volume": 318609.50073, "trades": 1328, "taker_buy_base": 1425907.9, "taker_buy_quote": 122429.23013 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.086, "high": 0.0863, "low": 0.085, "close": 0.0857, "volume": 565222.7, "close_time": 1762041599999, "quote_volume": 48499.59088, "trades": 449, "taker_buy_base": 316811.9, "taker_buy_quote": 27174.58675 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0856, "high": 0.0862, "low": 0.0855, "close": 0.0857, "volume": 813419.7, "close_time": 1762055999999, "quote_volume": 69784.6785, "trades": 725, "taker_buy_base": 480463.6, "taker_buy_quote": 41237.44582 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0864, "volume": 1037665.5, "close_time": 1762070399999, "quote_volume": 89282.51314, "trades": 1007, "taker_buy_base": 480969.7, "taker_buy_quote": 41402.71812 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0866, "high": 0.0867, "low": 0.085, "close": 0.0862, "volume": 991425.5, "close_time": 1762084799999, "quote_volume": 85317.06229, "trades": 1092, "taker_buy_base": 466831.6, "taker_buy_quote": 40210.77353 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0862, "high": 0.0862, "low": 0.0838, "close": 0.0841, "volume": 475231.3, "close_time": 1762099199999, "quote_volume": 40246.3858, "trades": 1289, "taker_buy_base": 325443.2, "taker_buy_quote": 27549.05494 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0836, "close": 0.0837, "volume": 548700.7, "close_time": 1762113599999, "quote_volume": 46061.48921, "trades": 1271, "taker_buy_base": 311508.1, "taker_buy_quote": 26173.81955 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0837, "high": 0.0856, "low": 0.0835, "close": 0.0856, "volume": 1051058.4, "close_time": 1762127999999, "quote_volume": 88449.08393, "trades": 928, "taker_buy_base": 419336.1, "taker_buy_quote": 35355.47017 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0855, "high": 0.086, "low": 0.0803, "close": 0.0804, "volume": 1753534.1, "close_time": 1762142399999, "quote_volume": 145706.03574, "trades": 870, "taker_buy_base": 720161.3, "taker_buy_quote": 59717.17075 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0803, "high": 0.0811, "low": 0.0791, "close": 0.0798, "volume": 1429961.7, "close_time": 1762156799999, "quote_volume": 114685.98248, "trades": 1290, "taker_buy_base": 669371.1, "taker_buy_quote": 53521.67676 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.0797, "high": 0.0814, "low": 0.0794, "close": 0.0803, "volume": 4218672.2, "close_time": 1762171199999, "quote_volume": 340131.92238, "trades": 1592, "taker_buy_base": 2294952.1, "taker_buy_quote": 184986.22039 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0803, "high": 0.0807, "low": 0.0745, "close": 0.0761, "volume": 3500488.2, "close_time": 1762185599999, "quote_volume": 270591.43187, "trades": 2965, "taker_buy_base": 1919568.2, "taker_buy_quote": 148452.15107 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0761, "high": 0.0788, "low": 0.0758, "close": 0.0772, "volume": 2368113.6, "close_time": 1762199999999, "quote_volume": 182950.64139, "trades": 1637, "taker_buy_base": 1202611.1, "taker_buy_quote": 93028.33542 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0753, "close": 0.0765, "volume": 1076280.8, "close_time": 1762214399999, "quote_volume": 82291.81231, "trades": 624, "taker_buy_base": 525256.6, "taker_buy_quote": 40222.81195 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0767, "high": 0.078, "low": 0.0759, "close": 0.078, "volume": 1143996.7, "close_time": 1762228799999, "quote_volume": 88392.19988, "trades": 852, "taker_buy_base": 559598.4, "taker_buy_quote": 43230.76275 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.078, "high": 0.0784, "low": 0.0745, "close": 0.0748, "volume": 4544881.5, "close_time": 1762243199999, "quote_volume": 345031.88759, "trades": 2537, "taker_buy_base": 1988946.2, "taker_buy_quote": 150982.62578 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.0748, "high": 0.0767, "low": 0.0744, "close": 0.0765, "volume": 3379841.6, "close_time": 1762257599999, "quote_volume": 255881.13211, "trades": 2076, "taker_buy_base": 1575909.2, "taker_buy_quote": 119444.77835 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0763, "high": 0.0777, "low": 0.0749, "close": 0.0764, "volume": 2716828.8, "close_time": 1762271999999, "quote_volume": 206868.40307, "trades": 1582, "taker_buy_base": 1088748.0, "taker_buy_quote": 83042.91594 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0764, "high": 0.077, "low": 0.0724, "close": 0.0726, "volume": 5643489.1, "close_time": 1762286399999, "quote_volume": 421541.14865, "trades": 2238, "taker_buy_base": 2624885.1, "taker_buy_quote": 196470.95167 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0728, "high": 0.0738, "low": 0.0701, "close": 0.0734, "volume": 4780493.9, "close_time": 1762300799999, "quote_volume": 344138.25161, "trades": 2981, "taker_buy_base": 2316823.5, "taker_buy_quote": 166456.11412 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0734, "high": 0.0747, "low": 0.0696, "close": 0.0745, "volume": 3076026.1, "close_time": 1762315199999, "quote_volume": 222742.23922, "trades": 1467, "taker_buy_base": 1583913.0, "taker_buy_quote": 114885.59334 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0736, "close": 0.0744, "volume": 1620169.4, "close_time": 1762329599999, "quote_volume": 120200.67831, "trades": 736, "taker_buy_base": 671847.2, "taker_buy_quote": 49827.20411 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0743, "high": 0.0746, "low": 0.0729, "close": 0.0746, "volume": 1021984.3, "close_time": 1762343999999, "quote_volume": 75208.77067, "trades": 549, "taker_buy_base": 510142.3, "taker_buy_quote": 37484.76072 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0746, "high": 0.0761, "low": 0.0745, "close": 0.0761, "volume": 1083977.4, "close_time": 1762358399999, "quote_volume": 81396.12817, "trades": 554, "taker_buy_base": 506360.1, "taker_buy_quote": 38002.1858 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0761, "high": 0.0775, "low": 0.0754, "close": 0.077, "volume": 963511.3, "close_time": 1762372799999, "quote_volume": 73784.54801, "trades": 441, "taker_buy_base": 531022.0, "taker_buy_quote": 40659.42643 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.077, "high": 0.0775, "low": 0.0765, "close": 0.077, "volume": 724904.4, "close_time": 1762387199999, "quote_volume": 55761.31734, "trades": 384, "taker_buy_base": 309782.9, "taker_buy_quote": 23836.64303 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.077, "high": 0.0783, "low": 0.0759, "close": 0.078, "volume": 2944770.9, "close_time": 1762401599999, "quote_volume": 227624.54581, "trades": 1670, "taker_buy_base": 1229541.7, "taker_buy_quote": 94985.56956 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.078, "high": 0.0784, "low": 0.0768, "close": 0.0773, "volume": 860556.9, "close_time": 1762415999999, "quote_volume": 66744.57312, "trades": 543, "taker_buy_base": 447553.4, "taker_buy_quote": 34693.50496 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0772, "high": 0.0775, "low": 0.076, "close": 0.0769, "volume": 1426673.8, "close_time": 1762430399999, "quote_volume": 109478.42565, "trades": 1566, "taker_buy_base": 600096.0, "taker_buy_quote": 46067.22721 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0751, "close": 0.0755, "volume": 1807345.5, "close_time": 1762444799999, "quote_volume": 138813.42068, "trades": 1385, "taker_buy_base": 806729.3, "taker_buy_quote": 61816.48898 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0755, "high": 0.0778, "low": 0.0742, "close": 0.0777, "volume": 1286574.5, "close_time": 1762459199999, "quote_volume": 97572.99842, "trades": 812, "taker_buy_base": 668793.5, "taker_buy_quote": 50794.84116 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0769, "close": 0.0781, "volume": 1130084.3, "close_time": 1762473599999, "quote_volume": 87882.93094, "trades": 753, "taker_buy_base": 589746.4, "taker_buy_quote": 45825.72102 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0781, "high": 0.08, "low": 0.0779, "close": 0.0799, "volume": 2794315.3, "close_time": 1762487999999, "quote_volume": 220706.92408, "trades": 2028, "taker_buy_base": 1087819.8, "taker_buy_quote": 85921.03361 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.08, "high": 0.0816, "low": 0.0796, "close": 0.0813, "volume": 1078628.7, "close_time": 1762502399999, "quote_volume": 87131.61361, "trades": 1184, "taker_buy_base": 488854.2, "taker_buy_quote": 39498.44475 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0788, "close": 0.0798, "volume": 2089247.9, "close_time": 1762516799999, "quote_volume": 166040.62749, "trades": 1696, "taker_buy_base": 1126594.6, "taker_buy_quote": 89437.70724 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0798, "high": 0.0818, "low": 0.0779, "close": 0.0816, "volume": 2837868.1, "close_time": 1762531199999, "quote_volume": 226369.32228, "trades": 2270, "taker_buy_base": 1211970.9, "taker_buy_quote": 96265.90977 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0815, "high": 0.0885, "low": 0.0815, "close": 0.0883, "volume": 2435237.2, "close_time": 1762545599999, "quote_volume": 208907.56545, "trades": 2404, "taker_buy_base": 1248182.1, "taker_buy_quote": 107379.17093 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0869, "close": 0.0872, "volume": 1719046.0, "close_time": 1762559999999, "quote_volume": 151338.40909, "trades": 1762, "taker_buy_base": 922790.1, "taker_buy_quote": 81268.42733 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0872, "high": 0.0888, "low": 0.087, "close": 0.0879, "volume": 2528492.9, "close_time": 1762574399999, "quote_volume": 221603.57934, "trades": 1742, "taker_buy_base": 1174783.7, "taker_buy_quote": 102910.30267 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0879, "high": 0.0887, "low": 0.0859, "close": 0.087, "volume": 2803764.7, "close_time": 1762588799999, "quote_volume": 245068.13676, "trades": 1701, "taker_buy_base": 1247953.8, "taker_buy_quote": 109221.67461 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0859, "close": 0.0866, "volume": 920664.3, "close_time": 1762603199999, "quote_volume": 79772.90614, "trades": 623, "taker_buy_base": 371528.4, "taker_buy_quote": 32201.53012 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0867, "high": 0.087, "low": 0.0833, "close": 0.0839, "volume": 2343855.3, "close_time": 1762617599999, "quote_volume": 198291.78572, "trades": 1176, "taker_buy_base": 859259.1, "taker_buy_quote": 72817.37889 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.084, "high": 0.085, "low": 0.0834, "close": 0.0844, "volume": 878360.5, "close_time": 1762631999999, "quote_volume": 74036.36853, "trades": 503, "taker_buy_base": 382303.4, "taker_buy_quote": 32230.52502 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0845, "high": 0.0855, "low": 0.0844, "close": 0.0855, "volume": 426790.7, "close_time": 1762646399999, "quote_volume": 36271.727, "trades": 386, "taker_buy_base": 178773.9, "taker_buy_quote": 15189.27232 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0855, "high": 0.0859, "low": 0.0821, "close": 0.0824, "volume": 2582506.6, "close_time": 1762660799999, "quote_volume": 217616.20684, "trades": 1630, "taker_buy_base": 1522819.8, "taker_buy_quote": 128355.32894 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0825, "close": 0.0836, "volume": 896958.0, "close_time": 1762675199999, "quote_volume": 74668.81809, "trades": 520, "taker_buy_base": 221470.6, "taker_buy_quote": 18403.65393 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0822, "close": 0.0831, "volume": 1545113.3, "close_time": 1762689599999, "quote_volume": 127975.4608, "trades": 1260, "taker_buy_base": 491883.5, "taker_buy_quote": 40766.01773 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0831, "high": 0.0854, "low": 0.0831, "close": 0.085, "volume": 1161397.9, "close_time": 1762703999999, "quote_volume": 98319.11459, "trades": 1804, "taker_buy_base": 520723.7, "taker_buy_quote": 44072.96591 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0852, "high": 0.0867, "low": 0.0848, "close": 0.0867, "volume": 579374.9, "close_time": 1762718399999, "quote_volume": 49447.40585, "trades": 723, "taker_buy_base": 318687.3, "taker_buy_quote": 27206.72907 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0867, "high": 0.0867, "low": 0.085, "close": 0.0854, "volume": 586410.6, "close_time": 1762732799999, "quote_volume": 50229.83824, "trades": 805, "taker_buy_base": 326361.0, "taker_buy_quote": 27929.95172 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0853, "high": 0.0866, "low": 0.0849, "close": 0.0859, "volume": 1792829.7, "close_time": 1762747199999, "quote_volume": 153817.14558, "trades": 2216, "taker_buy_base": 767664.0, "taker_buy_quote": 65835.52559 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.086, "high": 0.0862, "low": 0.085, "close": 0.0852, "volume": 390958.5, "close_time": 1762761599999, "quote_volume": 33472.86047, "trades": 482, "taker_buy_base": 221214.4, "taker_buy_quote": 18949.04938 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.085, "high": 0.0864, "low": 0.0843, "close": 0.0858, "volume": 874513.8, "close_time": 1762775999999, "quote_volume": 74677.28844, "trades": 1116, "taker_buy_base": 429380.4, "taker_buy_quote": 36654.51517 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0858, "high": 0.086, "low": 0.0837, "close": 0.084, "volume": 1586142.1, "close_time": 1762790399999, "quote_volume": 134361.79063, "trades": 2145, "taker_buy_base": 832155.9, "taker_buy_quote": 70515.13292 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0841, "high": 0.0851, "low": 0.0837, "close": 0.0849, "volume": 2480633.7, "close_time": 1762804799999, "quote_volume": 208984.50333, "trades": 1759, "taker_buy_base": 1020898.1, "taker_buy_quote": 85947.40462 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0848, "high": 0.0858, "low": 0.0839, "close": 0.0852, "volume": 507622.4, "close_time": 1762819199999, "quote_volume": 43154.01775, "trades": 477, "taker_buy_base": 227606.0, "taker_buy_quote": 19319.93059 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0846, "close": 0.0857, "volume": 1245178.9, "close_time": 1762833599999, "quote_volume": 106424.30401, "trades": 1174, "taker_buy_base": 627637.3, "taker_buy_quote": 53690.4038 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0856, "high": 0.0857, "low": 0.084, "close": 0.0849, "volume": 2712243.3, "close_time": 1762847999999, "quote_volume": 229671.37087, "trades": 2200, "taker_buy_base": 1440200.8, "taker_buy_quote": 121898.48131 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0849, "high": 0.0932, "low": 0.0848, "close": 0.0905, "volume": 15138120.3, "close_time": 1762862399999, "quote_volume": 1356892.95273, "trades": 7769, "taker_buy_base": 7156746.2, "taker_buy_quote": 642064.95515 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0904, "high": 0.0975, "low": 0.0846, "close": 0.086, "volume": 25367523.3, "close_time": 1762876799999, "quote_volume": 2290452.89787, "trades": 14331, "taker_buy_base": 12859737.5, "taker_buy_quote": 1161802.45302 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0858, "high": 0.0873, "low": 0.0849, "close": 0.0849, "volume": 2665910.0, "close_time": 1762891199999, "quote_volume": 230086.19254, "trades": 1959, "taker_buy_base": 1435779.8, "taker_buy_quote": 123930.478 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0829, "close": 0.0839, "volume": 2390311.2, "close_time": 1762905599999, "quote_volume": 201070.63189, "trades": 1411, "taker_buy_base": 1247114.0, "taker_buy_quote": 104930.48367 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0839, "high": 0.0872, "low": 0.0836, "close": 0.0867, "volume": 9845979.1, "close_time": 1762919999999, "quote_volume": 842538.04933, "trades": 5239, "taker_buy_base": 4925656.4, "taker_buy_quote": 421315.98199 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.0866, "high": 0.0896, "low": 0.0848, "close": 0.0876, "volume": 10298045.7, "close_time": 1762934399999, "quote_volume": 893432.10017, "trades": 4273, "taker_buy_base": 4445091.7, "taker_buy_quote": 386430.81625 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0876, "high": 0.0893, "low": 0.0872, "close": 0.0882, "volume": 4342116.3, "close_time": 1762948799999, "quote_volume": 383846.9535, "trades": 1539, "taker_buy_base": 2235032.2, "taker_buy_quote": 197591.88945 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0848, "close": 0.085, "volume": 2116268.1, "close_time": 1762963199999, "quote_volume": 184301.15079, "trades": 1186, "taker_buy_base": 921319.0, "taker_buy_quote": 80270.51413 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0827, "close": 0.083, "volume": 2797611.5, "close_time": 1762977599999, "quote_volume": 234323.1914, "trades": 1277, "taker_buy_base": 1164799.3, "taker_buy_quote": 97729.30179 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.083, "high": 0.0869, "low": 0.0828, "close": 0.0851, "volume": 4129645.0, "close_time": 1762991999999, "quote_volume": 351763.67095, "trades": 1775, "taker_buy_base": 1800075.7, "taker_buy_quote": 153467.18245 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0821, "close": 0.0833, "volume": 2251893.4, "close_time": 1763006399999, "quote_volume": 188731.19449, "trades": 1047, "taker_buy_base": 1224378.3, "taker_buy_quote": 102642.58511 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0829, "close": 0.083, "volume": 770422.7, "close_time": 1763020799999, "quote_volume": 64460.3377, "trades": 422, "taker_buy_base": 397595.8, "taker_buy_quote": 33266.37382 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0831, "high": 0.084, "low": 0.0823, "close": 0.0833, "volume": 1538998.2, "close_time": 1763035199999, "quote_volume": 128023.01924, "trades": 895, "taker_buy_base": 828201.4, "taker_buy_quote": 68878.17869 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0817, "close": 0.0817, "volume": 1091873.0, "close_time": 1763049599999, "quote_volume": 90368.22646, "trades": 546, "taker_buy_base": 405296.8, "taker_buy_quote": 33540.91159 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0771, "close": 0.0773, "volume": 1143662.9, "close_time": 1763063999999, "quote_volume": 91910.6237, "trades": 528, "taker_buy_base": 552624.2, "taker_buy_quote": 44554.21925 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0767, "close": 0.0779, "volume": 1499972.5, "close_time": 1763078399999, "quote_volume": 116773.36832, "trades": 665, "taker_buy_base": 404157.3, "taker_buy_quote": 31450.96363 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0772, "close": 0.0774, "volume": 659644.5, "close_time": 1763092799999, "quote_volume": 51300.21287, "trades": 387, "taker_buy_base": 357111.7, "taker_buy_quote": 27798.47761 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0774, "high": 0.0785, "low": 0.0747, "close": 0.0778, "volume": 2955771.0, "close_time": 1763107199999, "quote_volume": 225846.69447, "trades": 1497, "taker_buy_base": 1287969.8, "taker_buy_quote": 98475.99776 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0778, "high": 0.0782, "low": 0.0767, "close": 0.077, "volume": 1156537.2, "close_time": 1763121599999, "quote_volume": 89679.18634, "trades": 566, "taker_buy_base": 702047.4, "taker_buy_quote": 54443.63204 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0768, "high": 0.0794, "low": 0.0758, "close": 0.079, "volume": 1559411.5, "close_time": 1763135999999, "quote_volume": 121288.29105, "trades": 819, "taker_buy_base": 703212.7, "taker_buy_quote": 54600.4953 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0791, "high": 0.0796, "low": 0.0779, "close": 0.0794, "volume": 607281.6, "close_time": 1763150399999, "quote_volume": 47854.92991, "trades": 524, "taker_buy_base": 269694.8, "taker_buy_quote": 21244.54573 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0794, "high": 0.0794, "low": 0.077, "close": 0.0782, "volume": 1225260.4, "close_time": 1763164799999, "quote_volume": 95223.76138, "trades": 641, "taker_buy_base": 738576.1, "taker_buy_quote": 57332.40199 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0782, "high": 0.0809, "low": 0.0782, "close": 0.0807, "volume": 614417.7, "close_time": 1763179199999, "quote_volume": 48947.54346, "trades": 455, "taker_buy_base": 282410.9, "taker_buy_quote": 22526.85266 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0799, "close": 0.08, "volume": 350690.7, "close_time": 1763193599999, "quote_volume": 28153.85872, "trades": 194, "taker_buy_base": 96811.6, "taker_buy_quote": 7780.51706 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0784, "close": 0.0786, "volume": 593299.6, "close_time": 1763207999999, "quote_volume": 46870.84887, "trades": 294, "taker_buy_base": 350675.4, "taker_buy_quote": 27719.66069 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0786, "high": 0.08, "low": 0.0786, "close": 0.0791, "volume": 372563.6, "close_time": 1763222399999, "quote_volume": 29604.83071, "trades": 179, "taker_buy_base": 140280.0, "taker_buy_quote": 11147.93171 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.079, "high": 0.08, "low": 0.0786, "close": 0.0793, "volume": 315019.2, "close_time": 1763236799999, "quote_volume": 25015.10413, "trades": 152, "taker_buy_base": 116031.0, "taker_buy_quote": 9205.15813 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0784, "close": 0.0793, "volume": 272631.9, "close_time": 1763251199999, "quote_volume": 21555.7366, "trades": 138, "taker_buy_base": 98063.4, "taker_buy_quote": 7749.94033 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0783, "close": 0.0795, "volume": 1355298.1, "close_time": 1763265599999, "quote_volume": 107036.75408, "trades": 331, "taker_buy_base": 981919.6, "taker_buy_quote": 77491.12874 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0788, "close": 0.0795, "volume": 126504.1, "close_time": 1763279999999, "quote_volume": 10035.48598, "trades": 83, "taker_buy_base": 59843.1, "taker_buy_quote": 4744.47565 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0794, "high": 0.0798, "low": 0.0782, "close": 0.0782, "volume": 1021443.2, "close_time": 1763294399999, "quote_volume": 80375.7582, "trades": 341, "taker_buy_base": 755659.5, "taker_buy_quote": 59443.34758 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0764, "close": 0.0765, "volume": 1560009.4, "close_time": 1763308799999, "quote_volume": 121457.8124, "trades": 470, "taker_buy_base": 304818.7, "taker_buy_quote": 23724.31195 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0765, "high": 0.0771, "low": 0.0751, "close": 0.0763, "volume": 854544.2, "close_time": 1763323199999, "quote_volume": 65053.37716, "trades": 411, "taker_buy_base": 424999.1, "taker_buy_quote": 32324.54016 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0763, "high": 0.0774, "low": 0.0752, "close": 0.077, "volume": 955331.9, "close_time": 1763337599999, "quote_volume": 72705.55432, "trades": 448, "taker_buy_base": 378119.5, "taker_buy_quote": 28758.56231 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0768, "high": 0.0785, "low": 0.0763, "close": 0.0782, "volume": 1550474.0, "close_time": 1763351999999, "quote_volume": 120871.53977, "trades": 435, "taker_buy_base": 882910.9, "taker_buy_quote": 68821.06817 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0777, "close": 0.0785, "volume": 458435.4, "close_time": 1763366399999, "quote_volume": 35803.57507, "trades": 233, "taker_buy_base": 308090.1, "taker_buy_quote": 24070.59659 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0784, "high": 0.0786, "low": 0.078, "close": 0.0781, "volume": 526013.7, "close_time": 1763380799999, "quote_volume": 41222.077, "trades": 319, "taker_buy_base": 232526.3, "taker_buy_quote": 18229.08862 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0782, "high": 0.0793, "low": 0.076, "close": 0.0773, "volume": 2556532.5, "close_time": 1763395199999, "quote_volume": 199054.77653, "trades": 1269, "taker_buy_base": 1229573.0, "taker_buy_quote": 95760.33299 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0771, "high": 0.0781, "low": 0.0748, "close": 0.075, "volume": 954700.2, "close_time": 1763409599999, "quote_volume": 72968.24895, "trades": 441, "taker_buy_base": 554756.1, "taker_buy_quote": 42356.4562 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0749, "high": 0.0759, "low": 0.0743, "close": 0.0759, "volume": 715686.4, "close_time": 1763423999999, "quote_volume": 53822.44463, "trades": 361, "taker_buy_base": 343002.3, "taker_buy_quote": 25797.06336 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0759, "high": 0.0774, "low": 0.0748, "close": 0.077, "volume": 2614074.0, "close_time": 1763438399999, "quote_volume": 198964.00208, "trades": 1554, "taker_buy_base": 835812.9, "taker_buy_quote": 63614.38754 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0771, "high": 0.0776, "low": 0.076, "close": 0.077, "volume": 786103.1, "close_time": 1763452799999, "quote_volume": 60214.13485, "trades": 608, "taker_buy_base": 432308.0, "taker_buy_quote": 33098.85444 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.077, "high": 0.0777, "low": 0.0766, "close": 0.0768, "volume": 1077355.5, "close_time": 1763467199999, "quote_volume": 83064.44061, "trades": 611, "taker_buy_base": 528392.7, "taker_buy_quote": 40732.70314 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0766, "high": 0.0777, "low": 0.076, "close": 0.0772, "volume": 2168859.7, "close_time": 1763481599999, "quote_volume": 166988.07061, "trades": 1432, "taker_buy_base": 929033.4, "taker_buy_quote": 71570.11264 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0774, "high": 0.0784, "low": 0.0771, "close": 0.0776, "volume": 530969.3, "close_time": 1763495999999, "quote_volume": 41243.32134, "trades": 345, "taker_buy_base": 235408.3, "taker_buy_quote": 18289.57005 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0767, "close": 0.0769, "volume": 272259.0, "close_time": 1763510399999, "quote_volume": 20983.02382, "trades": 154, "taker_buy_base": 167875.2, "taker_buy_quote": 12941.84175 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.077, "high": 0.0771, "low": 0.0755, "close": 0.0756, "volume": 1164801.8, "close_time": 1763524799999, "quote_volume": 89216.61639, "trades": 740, "taker_buy_base": 737692.7, "taker_buy_quote": 56481.61769 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0756, "high": 0.0764, "low": 0.074, "close": 0.0763, "volume": 1019399.7, "close_time": 1763539199999, "quote_volume": 76667.24228, "trades": 610, "taker_buy_base": 554657.7, "taker_buy_quote": 41723.2591 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0757, "close": 0.0758, "volume": 621795.9, "close_time": 1763553599999, "quote_volume": 47207.10713, "trades": 321, "taker_buy_base": 273037.0, "taker_buy_quote": 20736.1994 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0758, "high": 0.0773, "low": 0.0749, "close": 0.075, "volume": 882374.0, "close_time": 1763567999999, "quote_volume": 67009.0425, "trades": 500, "taker_buy_base": 477059.2, "taker_buy_quote": 36248.84082 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0731, "close": 0.0737, "volume": 2627408.6, "close_time": 1763582399999, "quote_volume": 195368.05872, "trades": 1148, "taker_buy_base": 1317437.1, "taker_buy_quote": 97998.96811 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0737, "high": 0.0769, "low": 0.0735, "close": 0.0766, "volume": 1485217.8, "close_time": 1763596799999, "quote_volume": 112549.49382, "trades": 730, "taker_buy_base": 903650.7, "taker_buy_quote": 68521.69815 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0765, "high": 0.0773, "low": 0.0761, "close": 0.0767, "volume": 1068961.1, "close_time": 1763611199999, "quote_volume": 81933.46393, "trades": 784, "taker_buy_base": 365265.6, "taker_buy_quote": 27999.79646 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0761, "close": 0.0767, "volume": 794996.6, "close_time": 1763625599999, "quote_volume": 60776.99229, "trades": 530, "taker_buy_base": 260067.5, "taker_buy_quote": 19888.10461 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0767, "high": 0.0772, "low": 0.0762, "close": 0.0772, "volume": 868530.8, "close_time": 1763639999999, "quote_volume": 66594.07864, "trades": 529, "taker_buy_base": 413214.7, "taker_buy_quote": 31710.82107 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0771, "high": 0.0789, "low": 0.077, "close": 0.0772, "volume": 1749169.4, "close_time": 1763654399999, "quote_volume": 136477.06829, "trades": 946, "taker_buy_base": 840531.0, "taker_buy_quote": 65527.59475 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0725, "close": 0.0739, "volume": 3917231.4, "close_time": 1763668799999, "quote_volume": 293164.10127, "trades": 2026, "taker_buy_base": 1872971.9, "taker_buy_quote": 140455.57262 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0739, "high": 0.0757, "low": 0.0734, "close": 0.0737, "volume": 1301063.3, "close_time": 1763683199999, "quote_volume": 96416.21981, "trades": 671, "taker_buy_base": 605500.6, "taker_buy_quote": 44814.83105 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0737, "high": 0.0759, "low": 0.0727, "close": 0.0739, "volume": 1904365.6, "close_time": 1763697599999, "quote_volume": 141499.64702, "trades": 1120, "taker_buy_base": 903040.5, "taker_buy_quote": 67098.49172 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0738, "high": 0.0742, "low": 0.067, "close": 0.0708, "volume": 3331077.7, "close_time": 1763711999999, "quote_volume": 236427.67322, "trades": 2502, "taker_buy_base": 1590318.1, "taker_buy_quote": 113088.31605 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0707, "high": 0.0714, "low": 0.0682, "close": 0.0684, "volume": 2106925.0, "close_time": 1763726399999, "quote_volume": 146479.28135, "trades": 1292, "taker_buy_base": 1144680.9, "taker_buy_quote": 79671.82784 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0683, "high": 0.0718, "low": 0.0675, "close": 0.0704, "volume": 1931316.3, "close_time": 1763740799999, "quote_volume": 135042.01296, "trades": 1209, "taker_buy_base": 1067526.4, "taker_buy_quote": 74577.58711 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0703, "high": 0.073, "low": 0.0695, "close": 0.0717, "volume": 1240316.0, "close_time": 1763755199999, "quote_volume": 88850.64789, "trades": 888, "taker_buy_base": 580225.4, "taker_buy_quote": 41494.15787 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0716, "high": 0.0725, "low": 0.0699, "close": 0.0716, "volume": 1583135.8, "close_time": 1763769599999, "quote_volume": 112972.87292, "trades": 1120, "taker_buy_base": 719421.1, "taker_buy_quote": 51321.93555 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0716, "high": 0.0727, "low": 0.0712, "close": 0.072, "volume": 1022406.2, "close_time": 1763783999999, "quote_volume": 73440.32105, "trades": 961, "taker_buy_base": 377945.3, "taker_buy_quote": 27144.95168 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0706, "close": 0.0719, "volume": 1664313.9, "close_time": 1763798399999, "quote_volume": 119049.02533, "trades": 1237, "taker_buy_base": 642016.3, "taker_buy_quote": 45978.94912 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0701, "close": 0.0707, "volume": 2273372.3, "close_time": 1763812799999, "quote_volume": 160505.76579, "trades": 2386, "taker_buy_base": 1053349.3, "taker_buy_quote": 74363.30168 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0696, "close": 0.0706, "volume": 1250798.9, "close_time": 1763827199999, "quote_volume": 88084.14934, "trades": 686, "taker_buy_base": 712560.1, "taker_buy_quote": 50147.29792 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0706, "high": 0.0717, "low": 0.0706, "close": 0.0714, "volume": 437778.0, "close_time": 1763841599999, "quote_volume": 31229.37937, "trades": 247, "taker_buy_base": 205555.2, "taker_buy_quote": 14670.65677 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0709, "close": 0.0716, "volume": 443091.8, "close_time": 1763855999999, "quote_volume": 31636.17417, "trades": 273, "taker_buy_base": 244966.3, "taker_buy_quote": 17500.47312 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0717, "high": 0.0725, "low": 0.0715, "close": 0.0718, "volume": 943365.8, "close_time": 1763870399999, "quote_volume": 68012.29766, "trades": 538, "taker_buy_base": 540237.0, "taker_buy_quote": 38916.52046 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0719, "high": 0.0726, "low": 0.071, "close": 0.0719, "volume": 772398.7, "close_time": 1763884799999, "quote_volume": 55312.997, "trades": 739, "taker_buy_base": 411903.1, "taker_buy_quote": 29463.72879 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0719, "high": 0.073, "low": 0.0718, "close": 0.0728, "volume": 2311406.2, "close_time": 1763899199999, "quote_volume": 167595.87975, "trades": 1634, "taker_buy_base": 1209924.1, "taker_buy_quote": 87777.44305 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0718, "close": 0.0727, "volume": 1953111.5, "close_time": 1763913599999, "quote_volume": 142258.79206, "trades": 1018, "taker_buy_base": 1113224.9, "taker_buy_quote": 81112.24784 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0727, "high": 0.0732, "low": 0.0721, "close": 0.0729, "volume": 938559.7, "close_time": 1763927999999, "quote_volume": 68115.46776, "trades": 472, "taker_buy_base": 438367.6, "taker_buy_quote": 31794.21633 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0722, "close": 0.0723, "volume": 872654.6, "close_time": 1763942399999, "quote_volume": 63555.70935, "trades": 350, "taker_buy_base": 388125.9, "taker_buy_quote": 28267.56591 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0716, "close": 0.0727, "volume": 1238479.5, "close_time": 1763956799999, "quote_volume": 89645.05927, "trades": 849, "taker_buy_base": 459743.9, "taker_buy_quote": 33227.86249 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0716, "close": 0.0726, "volume": 812302.5, "close_time": 1763971199999, "quote_volume": 58740.73277, "trades": 338, "taker_buy_base": 429125.1, "taker_buy_quote": 30955.93599 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0712, "close": 0.0722, "volume": 652186.1, "close_time": 1763985599999, "quote_volume": 46750.58987, "trades": 318, "taker_buy_base": 346708.9, "taker_buy_quote": 24845.11377 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0721, "high": 0.073, "low": 0.0713, "close": 0.0728, "volume": 1032908.7, "close_time": 1763999999999, "quote_volume": 74665.09643, "trades": 519, "taker_buy_base": 339356.1, "taker_buy_quote": 24522.58156 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0728, "high": 0.0751, "low": 0.0728, "close": 0.0748, "volume": 714592.7, "close_time": 1764014399999, "quote_volume": 53006.41288, "trades": 394, "taker_buy_base": 320618.6, "taker_buy_quote": 23776.17748 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0744, "close": 0.0744, "volume": 283214.2, "close_time": 1764028799999, "quote_volume": 21188.88757, "trades": 192, "taker_buy_base": 115993.3, "taker_buy_quote": 8677.11244 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0744, "high": 0.0752, "low": 0.0744, "close": 0.0745, "volume": 606513.7, "close_time": 1764043199999, "quote_volume": 45355.10857, "trades": 297, "taker_buy_base": 262369.7, "taker_buy_quote": 19629.61289 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0746, "high": 0.0749, "low": 0.074, "close": 0.0741, "volume": 547084.7, "close_time": 1764057599999, "quote_volume": 40741.04775, "trades": 595, "taker_buy_base": 308711.0, "taker_buy_quote": 23000.37927 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0738, "close": 0.0743, "volume": 846766.9, "close_time": 1764071999999, "quote_volume": 62939.09892, "trades": 451, "taker_buy_base": 326408.3, "taker_buy_quote": 24240.90715 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0745, "high": 0.0753, "low": 0.074, "close": 0.0749, "volume": 1677264.2, "close_time": 1764086399999, "quote_volume": 125168.42348, "trades": 613, "taker_buy_base": 827440.8, "taker_buy_quote": 61710.49823 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0749, "high": 0.0764, "low": 0.0746, "close": 0.0756, "volume": 651692.3, "close_time": 1764100799999, "quote_volume": 49354.91265, "trades": 404, "taker_buy_base": 378143.5, "taker_buy_quote": 28619.41885 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0757, "high": 0.0775, "low": 0.0753, "close": 0.0766, "volume": 637422.7, "close_time": 1764115199999, "quote_volume": 48732.95413, "trades": 340, "taker_buy_base": 331320.3, "taker_buy_quote": 25309.38427 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0757, "close": 0.0757, "volume": 481476.7, "close_time": 1764129599999, "quote_volume": 36682.92057, "trades": 220, "taker_buy_base": 229824.8, "taker_buy_quote": 17514.33718 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0756, "close": 0.0761, "volume": 296250.0, "close_time": 1764143999999, "quote_volume": 22493.99807, "trades": 214, "taker_buy_base": 121996.1, "taker_buy_quote": 9264.01569 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.076, "high": 0.076, "low": 0.0741, "close": 0.0742, "volume": 555043.5, "close_time": 1764158399999, "quote_volume": 41546.11298, "trades": 334, "taker_buy_base": 176350.5, "taker_buy_quote": 13204.62182 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0737, "close": 0.0741, "volume": 322717.4, "close_time": 1764172799999, "quote_volume": 23937.04703, "trades": 262, "taker_buy_base": 140042.6, "taker_buy_quote": 10388.69905 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0741, "high": 0.0767, "low": 0.0741, "close": 0.0762, "volume": 524648.1, "close_time": 1764187199999, "quote_volume": 39926.66176, "trades": 345, "taker_buy_base": 295791.8, "taker_buy_quote": 22522.53991 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0759, "close": 0.0762, "volume": 129560.6, "close_time": 1764201599999, "quote_volume": 9880.68013, "trades": 232, "taker_buy_base": 49336.2, "taker_buy_quote": 3765.66985 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0762, "high": 0.0767, "low": 0.076, "close": 0.076, "volume": 404776.6, "close_time": 1764215999999, "quote_volume": 30915.91493, "trades": 337, "taker_buy_base": 178230.1, "taker_buy_quote": 13608.98822 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.076, "high": 0.0765, "low": 0.0758, "close": 0.076, "volume": 313814.6, "close_time": 1764230399999, "quote_volume": 23916.48554, "trades": 184, "taker_buy_base": 135129.0, "taker_buy_quote": 10296.11611 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0757, "close": 0.0771, "volume": 523756.9, "close_time": 1764244799999, "quote_volume": 39999.62897, "trades": 433, "taker_buy_base": 252842.3, "taker_buy_quote": 19314.54526 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.077, "high": 0.0775, "low": 0.0763, "close": 0.0775, "volume": 961585.2, "close_time": 1764259199999, "quote_volume": 73945.77324, "trades": 636, "taker_buy_base": 447631.9, "taker_buy_quote": 34397.17388 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0775, "close": 0.0783, "volume": 309349.8, "close_time": 1764273599999, "quote_volume": 24107.15578, "trades": 256, "taker_buy_base": 131964.0, "taker_buy_quote": 10288.25329 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0779, "close": 0.0784, "volume": 502763.0, "close_time": 1764287999999, "quote_volume": 39446.35806, "trades": 397, "taker_buy_base": 274787.5, "taker_buy_quote": 21568.08553 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0785, "high": 0.079, "low": 0.0778, "close": 0.0784, "volume": 1513066.6, "close_time": 1764302399999, "quote_volume": 118461.78228, "trades": 777, "taker_buy_base": 956404.8, "taker_buy_quote": 74872.31632 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0772, "close": 0.0772, "volume": 1280086.8, "close_time": 1764316799999, "quote_volume": 99537.82934, "trades": 690, "taker_buy_base": 567460.0, "taker_buy_quote": 44114.74986 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0772, "high": 0.0789, "low": 0.0772, "close": 0.0778, "volume": 668155.1, "close_time": 1764331199999, "quote_volume": 52215.77589, "trades": 484, "taker_buy_base": 285240.9, "taker_buy_quote": 22307.80689 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0778, "high": 0.079, "low": 0.0777, "close": 0.0785, "volume": 769528.2, "close_time": 1764345599999, "quote_volume": 60340.72257, "trades": 388, "taker_buy_base": 507535.0, "taker_buy_quote": 39786.03904 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0764, "close": 0.0774, "volume": 556258.8, "close_time": 1764359999999, "quote_volume": 42985.98002, "trades": 521, "taker_buy_base": 227316.5, "taker_buy_quote": 17547.03944 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0769, "close": 0.0773, "volume": 267067.9, "close_time": 1764374399999, "quote_volume": 20623.70822, "trades": 191, "taker_buy_base": 130708.0, "taker_buy_quote": 10093.7455 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0773, "high": 0.0787, "low": 0.077, "close": 0.0783, "volume": 1232056.1, "close_time": 1764388799999, "quote_volume": 95949.63508, "trades": 660, "taker_buy_base": 575600.4, "taker_buy_quote": 44868.49587 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0783, "high": 0.0794, "low": 0.0781, "close": 0.0787, "volume": 1216823.1, "close_time": 1764403199999, "quote_volume": 95893.20344, "trades": 671, "taker_buy_base": 701376.5, "taker_buy_quote": 55250.09684 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0788, "high": 0.08, "low": 0.0786, "close": 0.0797, "volume": 1162995.0, "close_time": 1764417599999, "quote_volume": 92177.16752, "trades": 715, "taker_buy_base": 727330.1, "taker_buy_quote": 57642.9325 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0798, "high": 0.0804, "low": 0.0789, "close": 0.0793, "volume": 3231813.6, "close_time": 1764431999999, "quote_volume": 257181.8288, "trades": 1710, "taker_buy_base": 1617353.9, "taker_buy_quote": 128676.9002 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0777, "close": 0.0779, "volume": 830353.7, "close_time": 1764446399999, "quote_volume": 65003.94613, "trades": 558, "taker_buy_base": 346365.9, "taker_buy_quote": 27122.88122 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0777, "close": 0.0779, "volume": 801522.8, "close_time": 1764460799999, "quote_volume": 62490.87359, "trades": 499, "taker_buy_base": 311048.2, "taker_buy_quote": 24248.61314 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0779, "high": 0.0786, "low": 0.077, "close": 0.0773, "volume": 1513267.0, "close_time": 1764475199999, "quote_volume": 117948.27151, "trades": 762, "taker_buy_base": 498263.5, "taker_buy_quote": 38849.58097 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0774, "high": 0.0782, "low": 0.077, "close": 0.0773, "volume": 1272040.6, "close_time": 1764489599999, "quote_volume": 98507.92081, "trades": 633, "taker_buy_base": 618730.9, "taker_buy_quote": 47923.75727 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0773, "high": 0.0775, "low": 0.0766, "close": 0.0767, "volume": 541115.5, "close_time": 1764503999999, "quote_volume": 41689.73672, "trades": 387, "taker_buy_base": 195352.9, "taker_buy_quote": 15054.4746 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0763, "close": 0.077, "volume": 580145.7, "close_time": 1764518399999, "quote_volume": 44515.37919, "trades": 374, "taker_buy_base": 341331.9, "taker_buy_quote": 26204.18489 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0769, "high": 0.0776, "low": 0.0769, "close": 0.0772, "volume": 111376.8, "close_time": 1764532799999, "quote_volume": 8603.76965, "trades": 118, "taker_buy_base": 41180.4, "taker_buy_quote": 3184.74213 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0764, "close": 0.0765, "volume": 1165385.6, "close_time": 1764547199999, "quote_volume": 90099.78868, "trades": 628, "taker_buy_base": 472815.7, "taker_buy_quote": 36563.64734 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0721, "close": 0.0725, "volume": 2650250.8, "close_time": 1764561599999, "quote_volume": 196245.12845, "trades": 2537, "taker_buy_base": 1042230.6, "taker_buy_quote": 77191.48853 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0715, "close": 0.0726, "volume": 672809.2, "close_time": 1764575999999, "quote_volume": 48539.81528, "trades": 712, "taker_buy_base": 269982.6, "taker_buy_quote": 19478.66557 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0725, "high": 0.0732, "low": 0.0721, "close": 0.0723, "volume": 759744.4, "close_time": 1764590399999, "quote_volume": 55208.78456, "trades": 655, "taker_buy_base": 436076.7, "taker_buy_quote": 31693.71536 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0701, "close": 0.0711, "volume": 1646611.1, "close_time": 1764604799999, "quote_volume": 117961.31835, "trades": 987, "taker_buy_base": 768612.5, "taker_buy_quote": 55073.82287 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0707, "close": 0.0714, "volume": 843251.0, "close_time": 1764619199999, "quote_volume": 60118.47801, "trades": 454, "taker_buy_base": 464257.7, "taker_buy_quote": 33073.60072 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0715, "high": 0.0731, "low": 0.0715, "close": 0.0728, "volume": 704445.7, "close_time": 1764633599999, "quote_volume": 50953.03667, "trades": 338, "taker_buy_base": 371424.2, "taker_buy_quote": 26873.38742 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0728, "high": 0.0731, "low": 0.0716, "close": 0.0722, "volume": 954137.3, "close_time": 1764647999999, "quote_volume": 69197.89532, "trades": 546, "taker_buy_base": 470616.4, "taker_buy_quote": 34094.4582 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0715, "close": 0.0721, "volume": 299389.8, "close_time": 1764662399999, "quote_volume": 21574.97821, "trades": 167, "taker_buy_base": 131230.2, "taker_buy_quote": 9451.51218 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.072, "high": 0.0731, "low": 0.0715, "close": 0.0729, "volume": 609920.0, "close_time": 1764676799999, "quote_volume": 44059.08602, "trades": 304, "taker_buy_base": 386524.6, "taker_buy_quote": 27980.51807 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0728, "high": 0.0773, "low": 0.0725, "close": 0.0771, "volume": 1032256.8, "close_time": 1764691199999, "quote_volume": 77412.66212, "trades": 653, "taker_buy_base": 586750.1, "taker_buy_quote": 44037.42787 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.077, "high": 0.0774, "low": 0.0763, "close": 0.0766, "volume": 767098.1, "close_time": 1764705599999, "quote_volume": 58886.10862, "trades": 381, "taker_buy_base": 303802.0, "taker_buy_quote": 23320.21359 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0755, "close": 0.0759, "volume": 523488.3, "close_time": 1764719999999, "quote_volume": 39800.81164, "trades": 297, "taker_buy_base": 228318.9, "taker_buy_quote": 17363.57271 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0755, "close": 0.0763, "volume": 775332.0, "close_time": 1764734399999, "quote_volume": 59137.62307, "trades": 364, "taker_buy_base": 297596.6, "taker_buy_quote": 22686.71699 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0763, "high": 0.0774, "low": 0.0761, "close": 0.0768, "volume": 602174.8, "close_time": 1764748799999, "quote_volume": 46273.99053, "trades": 316, "taker_buy_base": 299875.3, "taker_buy_quote": 23035.02602 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0769, "high": 0.077, "low": 0.0763, "close": 0.0768, "volume": 272700.4, "close_time": 1764763199999, "quote_volume": 20920.70608, "trades": 167, "taker_buy_base": 116600.0, "taker_buy_quote": 8940.77762 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0751, "close": 0.0759, "volume": 1330807.3, "close_time": 1764777599999, "quote_volume": 101007.78914, "trades": 618, "taker_buy_base": 626009.2, "taker_buy_quote": 47497.07502 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.076, "high": 0.0769, "low": 0.0755, "close": 0.0768, "volume": 508999.2, "close_time": 1764791999999, "quote_volume": 38814.89658, "trades": 270, "taker_buy_base": 201771.9, "taker_buy_quote": 15383.94639 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0766, "close": 0.0772, "volume": 381609.2, "close_time": 1764806399999, "quote_volume": 29461.65161, "trades": 231, "taker_buy_base": 163353.6, "taker_buy_quote": 12623.58251 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0768, "close": 0.0771, "volume": 688470.6, "close_time": 1764820799999, "quote_volume": 53117.37068, "trades": 578, "taker_buy_base": 210834.8, "taker_buy_quote": 16289.50671 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0767, "close": 0.0768, "volume": 157451.9, "close_time": 1764835199999, "quote_volume": 12096.77415, "trades": 155, "taker_buy_base": 84427.0, "taker_buy_quote": 6484.60913 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0766, "close": 0.0767, "volume": 294587.0, "close_time": 1764849599999, "quote_volume": 22644.24589, "trades": 199, "taker_buy_base": 125798.8, "taker_buy_quote": 9668.23798 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0755, "close": 0.0767, "volume": 474723.2, "close_time": 1764863999999, "quote_volume": 36162.48723, "trades": 339, "taker_buy_base": 304058.8, "taker_buy_quote": 23168.17424 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0745, "close": 0.0755, "volume": 654687.6, "close_time": 1764878399999, "quote_volume": 49267.17446, "trades": 479, "taker_buy_base": 391078.2, "taker_buy_quote": 29371.03288 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0755, "high": 0.076, "low": 0.0753, "close": 0.0755, "volume": 375496.0, "close_time": 1764892799999, "quote_volume": 28403.38189, "trades": 278, "taker_buy_base": 257801.1, "taker_buy_quote": 19508.02021 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0755, "close": 0.0759, "volume": 741019.4, "close_time": 1764907199999, "quote_volume": 56228.6723, "trades": 334, "taker_buy_base": 322956.3, "taker_buy_quote": 24492.40259 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0759, "high": 0.0771, "low": 0.0753, "close": 0.077, "volume": 1041181.7, "close_time": 1764921599999, "quote_volume": 79413.10472, "trades": 540, "taker_buy_base": 526662.5, "taker_buy_quote": 40161.18219 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0771, "high": 0.0789, "low": 0.0765, "close": 0.0785, "volume": 7020596.6, "close_time": 1764935999999, "quote_volume": 547460.24267, "trades": 3101, "taker_buy_base": 3420533.0, "taker_buy_quote": 266558.98852 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0785, "high": 0.0785, "low": 0.075, "close": 0.0757, "volume": 1316712.4, "close_time": 1764950399999, "quote_volume": 100778.33128, "trades": 1256, "taker_buy_base": 593604.3, "taker_buy_quote": 45317.7605 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0756, "high": 0.0756, "low": 0.0727, "close": 0.0735, "volume": 1520441.7, "close_time": 1764964799999, "quote_volume": 111974.27076, "trades": 817, "taker_buy_base": 786881.5, "taker_buy_quote": 57917.12656 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0735, "high": 0.0742, "low": 0.0732, "close": 0.074, "volume": 607641.7, "close_time": 1764979199999, "quote_volume": 44779.33373, "trades": 1000, "taker_buy_base": 296956.5, "taker_buy_quote": 21888.38778 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0736, "close": 0.0744, "volume": 456040.3, "close_time": 1764993599999, "quote_volume": 33757.6512, "trades": 298, "taker_buy_base": 233460.1, "taker_buy_quote": 17286.66829 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0739, "close": 0.0743, "volume": 677806.2, "close_time": 1765007999999, "quote_volume": 50411.37382, "trades": 393, "taker_buy_base": 266818.5, "taker_buy_quote": 19846.81641 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0743, "high": 0.0743, "low": 0.0733, "close": 0.074, "volume": 651712.6, "close_time": 1765022399999, "quote_volume": 48010.50574, "trades": 334, "taker_buy_base": 146338.2, "taker_buy_quote": 10797.12865 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0741, "high": 0.0749, "low": 0.0739, "close": 0.0744, "volume": 463337.3, "close_time": 1765036799999, "quote_volume": 34481.42862, "trades": 374, "taker_buy_base": 226767.4, "taker_buy_quote": 16877.06379 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0744, "high": 0.0752, "low": 0.0743, "close": 0.0746, "volume": 1834386.5, "close_time": 1765051199999, "quote_volume": 136869.71356, "trades": 1879, "taker_buy_base": 697870.7, "taker_buy_quote": 52089.20957 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0745, "close": 0.075, "volume": 907703.2, "close_time": 1765065599999, "quote_volume": 68061.2448, "trades": 927, "taker_buy_base": 473183.3, "taker_buy_quote": 35469.57132 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0747, "close": 0.0753, "volume": 695636.5, "close_time": 1765079999999, "quote_volume": 52223.20768, "trades": 455, "taker_buy_base": 305010.2, "taker_buy_quote": 22900.88677 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0748, "close": 0.075, "volume": 798130.4, "close_time": 1765094399999, "quote_volume": 59963.00591, "trades": 553, "taker_buy_base": 352065.6, "taker_buy_quote": 26457.5173 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.075, "high": 0.075, "low": 0.0737, "close": 0.074, "volume": 462836.5, "close_time": 1765108799999, "quote_volume": 34360.87746, "trades": 273, "taker_buy_base": 149714.8, "taker_buy_quote": 11111.89316 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0718, "close": 0.0734, "volume": 2029764.5, "close_time": 1765123199999, "quote_volume": 148050.50115, "trades": 1044, "taker_buy_base": 889335.2, "taker_buy_quote": 64785.08138 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0733, "high": 0.0743, "low": 0.0724, "close": 0.0742, "volume": 1124666.9, "close_time": 1765137599999, "quote_volume": 82463.64891, "trades": 440, "taker_buy_base": 562859.3, "taker_buy_quote": 41233.21848 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0715, "close": 0.0723, "volume": 560672.8, "close_time": 1765151999999, "quote_volume": 40768.11738, "trades": 288, "taker_buy_base": 298399.6, "taker_buy_quote": 21682.2477 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0722, "high": 0.0732, "low": 0.0719, "close": 0.0731, "volume": 503885.3, "close_time": 1765166399999, "quote_volume": 36518.40022, "trades": 427, "taker_buy_base": 233994.3, "taker_buy_quote": 16951.07403 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0731, "close": 0.0738, "volume": 228713.0, "close_time": 1765180799999, "quote_volume": 16825.05345, "trades": 213, "taker_buy_base": 101642.1, "taker_buy_quote": 7475.19292 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0737, "high": 0.0747, "low": 0.0736, "close": 0.0741, "volume": 434701.4, "close_time": 1765195199999, "quote_volume": 32321.91232, "trades": 262, "taker_buy_base": 277673.4, "taker_buy_quote": 20647.93877 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0742, "high": 0.0744, "low": 0.0727, "close": 0.073, "volume": 982469.5, "close_time": 1765209599999, "quote_volume": 72460.78482, "trades": 548, "taker_buy_base": 489614.6, "taker_buy_quote": 36103.46764 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0729, "high": 0.0738, "low": 0.0719, "close": 0.0719, "volume": 1392996.3, "close_time": 1765223999999, "quote_volume": 101427.73997, "trades": 1290, "taker_buy_base": 873919.7, "taker_buy_quote": 63637.54514 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0719, "high": 0.0729, "low": 0.0719, "close": 0.0725, "volume": 577722.0, "close_time": 1765238399999, "quote_volume": 41853.17726, "trades": 701, "taker_buy_base": 300848.4, "taker_buy_quote": 21777.01168 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0725, "high": 0.0727, "low": 0.0718, "close": 0.0725, "volume": 1328514.3, "close_time": 1765252799999, "quote_volume": 95830.68192, "trades": 515, "taker_buy_base": 264469.9, "taker_buy_quote": 19117.23974 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0718, "close": 0.0725, "volume": 250926.6, "close_time": 1765267199999, "quote_volume": 18072.07772, "trades": 212, "taker_buy_base": 209107.1, "taker_buy_quote": 15063.95143 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0726, "high": 0.0726, "low": 0.0719, "close": 0.0724, "volume": 483039.9, "close_time": 1765281599999, "quote_volume": 34878.75622, "trades": 261, "taker_buy_base": 308485.2, "taker_buy_quote": 22274.57812 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0724, "high": 0.0745, "low": 0.0722, "close": 0.0745, "volume": 1640199.7, "close_time": 1765295999999, "quote_volume": 119748.59897, "trades": 548, "taker_buy_base": 1086088.9, "taker_buy_quote": 79366.25673 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0746, "high": 0.0759, "low": 0.0746, "close": 0.0751, "volume": 2467361.6, "close_time": 1765310399999, "quote_volume": 185359.86866, "trades": 1016, "taker_buy_base": 1094223.9, "taker_buy_quote": 82190.07798 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0738, "close": 0.0745, "volume": 266316.5, "close_time": 1765324799999, "quote_volume": 19886.70863, "trades": 348, "taker_buy_base": 152840.0, "taker_buy_quote": 11409.25433 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0735, "close": 0.0739, "volume": 394186.1, "close_time": 1765339199999, "quote_volume": 29118.15303, "trades": 359, "taker_buy_base": 208052.1, "taker_buy_quote": 15378.57612 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0738, "high": 0.074, "low": 0.073, "close": 0.0734, "volume": 188816.4, "close_time": 1765353599999, "quote_volume": 13896.91137, "trades": 465, "taker_buy_base": 76248.3, "taker_buy_quote": 5608.87299 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0722, "close": 0.0724, "volume": 462497.5, "close_time": 1765367999999, "quote_volume": 33750.67483, "trades": 754, "taker_buy_base": 238171.7, "taker_buy_quote": 17401.79128 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0723, "high": 0.0731, "low": 0.0722, "close": 0.0727, "volume": 283397.1, "close_time": 1765382399999, "quote_volume": 20590.69115, "trades": 450, "taker_buy_base": 160517.6, "taker_buy_quote": 11674.17274 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0727, "high": 0.0741, "low": 0.0726, "close": 0.0737, "volume": 1968448.5, "close_time": 1765396799999, "quote_volume": 144608.24986, "trades": 1147, "taker_buy_base": 1122288.5, "taker_buy_quote": 82672.57863 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0738, "high": 0.0749, "low": 0.0726, "close": 0.0729, "volume": 1964937.6, "close_time": 1765411199999, "quote_volume": 144020.61304, "trades": 1957, "taker_buy_base": 1353961.4, "taker_buy_quote": 99226.87274 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0705, "close": 0.0706, "volume": 1579535.8, "close_time": 1765425599999, "quote_volume": 113505.85928, "trades": 1075, "taker_buy_base": 724155.8, "taker_buy_quote": 51878.19087 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0706, "close": 0.0706, "volume": 877264.4, "close_time": 1765439999999, "quote_volume": 62135.63342, "trades": 461, "taker_buy_base": 461929.5, "taker_buy_quote": 32711.13964 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0701, "volume": 618049.8, "close_time": 1765454399999, "quote_volume": 43511.38737, "trades": 528, "taker_buy_base": 183515.9, "taker_buy_quote": 12934.33695 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0701, "high": 0.0712, "low": 0.07, "close": 0.0702, "volume": 979326.3, "close_time": 1765468799999, "quote_volume": 68851.80976, "trades": 683, "taker_buy_base": 581756.0, "taker_buy_quote": 40897.48034 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0704, "high": 0.0711, "low": 0.0698, "close": 0.07, "volume": 531207.4, "close_time": 1765483199999, "quote_volume": 37377.66246, "trades": 294, "taker_buy_base": 221547.6, "taker_buy_quote": 15601.7192 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0702, "high": 0.072, "low": 0.0702, "close": 0.0712, "volume": 731102.8, "close_time": 1765497599999, "quote_volume": 52054.68335, "trades": 324, "taker_buy_base": 476342.1, "taker_buy_quote": 33888.62788 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0702, "close": 0.0708, "volume": 310577.4, "close_time": 1765511999999, "quote_volume": 22028.11008, "trades": 207, "taker_buy_base": 141397.8, "taker_buy_quote": 10009.15415 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0707, "close": 0.0709, "volume": 332877.1, "close_time": 1765526399999, "quote_volume": 23654.42469, "trades": 138, "taker_buy_base": 131852.1, "taker_buy_quote": 9369.3604 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.071, "high": 0.0714, "low": 0.0705, "close": 0.0706, "volume": 249667.9, "close_time": 1765540799999, "quote_volume": 17717.94018, "trades": 153, "taker_buy_base": 58810.0, "taker_buy_quote": 4172.84725 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0707, "high": 0.0711, "low": 0.0686, "close": 0.0687, "volume": 772173.7, "close_time": 1765555199999, "quote_volume": 54088.68045, "trades": 420, "taker_buy_base": 408230.4, "taker_buy_quote": 28649.48063 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0688, "high": 0.0699, "low": 0.0682, "close": 0.0692, "volume": 1013498.1, "close_time": 1765569599999, "quote_volume": 70142.51371, "trades": 449, "taker_buy_base": 558080.6, "taker_buy_quote": 38574.64685 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0693, "high": 0.0699, "low": 0.0693, "close": 0.0698, "volume": 370620.7, "close_time": 1765583999999, "quote_volume": 25768.66896, "trades": 191, "taker_buy_base": 121730.2, "taker_buy_quote": 8473.33211 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0698, "close": 0.0705, "volume": 305849.3, "close_time": 1765598399999, "quote_volume": 21428.6318, "trades": 144, "taker_buy_base": 151775.2, "taker_buy_quote": 10644.55079 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0705, "high": 0.071, "low": 0.0704, "close": 0.0707, "volume": 448537.7, "close_time": 1765612799999, "quote_volume": 31726.238, "trades": 238, "taker_buy_base": 167953.8, "taker_buy_quote": 11887.45713 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0707, "high": 0.071, "low": 0.0705, "close": 0.0705, "volume": 216212.1, "close_time": 1765627199999, "quote_volume": 15306.46279, "trades": 105, "taker_buy_base": 73991.4, "taker_buy_quote": 5237.79466 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0706, "high": 0.0709, "low": 0.0705, "close": 0.0708, "volume": 143547.7, "close_time": 1765641599999, "quote_volume": 10153.10623, "trades": 93, "taker_buy_base": 60344.5, "taker_buy_quote": 4267.8589 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0708, "close": 0.071, "volume": 85731.4, "close_time": 1765655999999, "quote_volume": 6087.75087, "trades": 85, "taker_buy_base": 37608.3, "taker_buy_quote": 2669.60762 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.071, "high": 0.0711, "low": 0.0704, "close": 0.0708, "volume": 300823.6, "close_time": 1765670399999, "quote_volume": 21260.22254, "trades": 118, "taker_buy_base": 160504.1, "taker_buy_quote": 11348.44552 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0705, "close": 0.0707, "volume": 77774.4, "close_time": 1765684799999, "quote_volume": 5506.03843, "trades": 97, "taker_buy_base": 54675.4, "taker_buy_quote": 3872.02965 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0706, "high": 0.0706, "low": 0.0701, "close": 0.0701, "volume": 225748.9, "close_time": 1765699199999, "quote_volume": 15867.5728, "trades": 175, "taker_buy_base": 177881.1, "taker_buy_quote": 12502.292 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0692, "close": 0.0696, "volume": 461907.3, "close_time": 1765713599999, "quote_volume": 32354.17662, "trades": 253, "taker_buy_base": 194858.2, "taker_buy_quote": 13646.41344 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0692, "close": 0.0693, "volume": 291248.7, "close_time": 1765727999999, "quote_volume": 20249.84625, "trades": 237, "taker_buy_base": 195323.0, "taker_buy_quote": 13575.16292 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0686, "close": 0.0688, "volume": 166595.2, "close_time": 1765742399999, "quote_volume": 11492.90443, "trades": 124, "taker_buy_base": 86540.2, "taker_buy_quote": 5964.27295 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0689, "high": 0.0693, "low": 0.068, "close": 0.0683, "volume": 748498.0, "close_time": 1765756799999, "quote_volume": 51508.26906, "trades": 320, "taker_buy_base": 392950.2, "taker_buy_quote": 27038.72593 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0686, "high": 0.07, "low": 0.0684, "close": 0.0692, "volume": 184327.0, "close_time": 1765771199999, "quote_volume": 12754.88313, "trades": 195, "taker_buy_base": 119800.3, "taker_buy_quote": 8289.42734 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0692, "high": 0.0697, "low": 0.0689, "close": 0.0691, "volume": 202795.0, "close_time": 1765785599999, "quote_volume": 14026.42928, "trades": 138, "taker_buy_base": 157621.2, "taker_buy_quote": 10902.9864 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0685, "close": 0.0686, "volume": 364171.9, "close_time": 1765799999999, "quote_volume": 25035.45252, "trades": 245, "taker_buy_base": 155476.4, "taker_buy_quote": 10692.75075 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0656, "close": 0.0658, "volume": 1328657.9, "close_time": 1765814399999, "quote_volume": 89203.44264, "trades": 785, "taker_buy_base": 494954.9, "taker_buy_quote": 33208.69158 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0658, "high": 0.066, "low": 0.0639, "close": 0.065, "volume": 673982.9, "close_time": 1765828799999, "quote_volume": 43841.86143, "trades": 435, "taker_buy_base": 339294.8, "taker_buy_quote": 22049.36359 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0644, "close": 0.066, "volume": 162759.9, "close_time": 1765843199999, "quote_volume": 10638.41, "trades": 147, "taker_buy_base": 87932.4, "taker_buy_quote": 5750.54873 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0659, "high": 0.066, "low": 0.065, "close": 0.0654, "volume": 515237.4, "close_time": 1765857599999, "quote_volume": 33665.25561, "trades": 393, "taker_buy_base": 260719.7, "taker_buy_quote": 17038.51091 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0647, "close": 0.065, "volume": 461662.5, "close_time": 1765871999999, "quote_volume": 30094.79691, "trades": 192, "taker_buy_base": 269026.1, "taker_buy_quote": 17517.94435 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.065, "high": 0.0663, "low": 0.0649, "close": 0.0662, "volume": 223154.2, "close_time": 1765886399999, "quote_volume": 14640.20583, "trades": 151, "taker_buy_base": 126687.6, "taker_buy_quote": 8322.44261 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0652, "close": 0.0664, "volume": 454549.1, "close_time": 1765900799999, "quote_volume": 29996.74541, "trades": 226, "taker_buy_base": 223143.6, "taker_buy_quote": 14729.91331 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0659, "close": 0.0664, "volume": 362759.6, "close_time": 1765915199999, "quote_volume": 24045.70488, "trades": 173, "taker_buy_base": 239869.4, "taker_buy_quote": 15908.97957 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0663, "high": 0.0664, "low": 0.066, "close": 0.0662, "volume": 114509.1, "close_time": 1765929599999, "quote_volume": 7589.25945, "trades": 78, "taker_buy_base": 49419.7, "taker_buy_quote": 3276.27142 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0662, "high": 0.0662, "low": 0.0655, "close": 0.0655, "volume": 141480.6, "close_time": 1765943999999, "quote_volume": 9305.07626, "trades": 112, "taker_buy_base": 55690.9, "taker_buy_quote": 3670.52415 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0648, "close": 0.0654, "volume": 455522.6, "close_time": 1765958399999, "quote_volume": 29756.84734, "trades": 530, "taker_buy_base": 187975.8, "taker_buy_quote": 12294.10923 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0655, "high": 0.0655, "low": 0.0647, "close": 0.065, "volume": 345116.5, "close_time": 1765972799999, "quote_volume": 22440.67335, "trades": 472, "taker_buy_base": 152494.8, "taker_buy_quote": 9909.8477 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0651, "high": 0.0669, "low": 0.0644, "close": 0.0646, "volume": 890867.8, "close_time": 1765987199999, "quote_volume": 58287.29922, "trades": 407, "taker_buy_base": 443530.2, "taker_buy_quote": 29029.93834 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0622, "close": 0.0627, "volume": 1724195.8, "close_time": 1766001599999, "quote_volume": 108964.62133, "trades": 663, "taker_buy_base": 930567.9, "taker_buy_quote": 58716.33521 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0622, "close": 0.0624, "volume": 772446.6, "close_time": 1766015999999, "quote_volume": 48359.22213, "trades": 298, "taker_buy_base": 292690.7, "taker_buy_quote": 18328.0967 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0625, "high": 0.0678, "low": 0.0625, "close": 0.0656, "volume": 23335398.7, "close_time": 1766030399999, "quote_volume": 1529031.47683, "trades": 11519, "taker_buy_base": 12346521.0, "taker_buy_quote": 807767.11315 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0656, "high": 0.066, "low": 0.0621, "close": 0.0633, "volume": 2870573.1, "close_time": 1766044799999, "quote_volume": 183024.28293, "trades": 1200, "taker_buy_base": 1284767.9, "taker_buy_quote": 81928.65725 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0632, "high": 0.0639, "low": 0.0627, "close": 0.0637, "volume": 2825695.6, "close_time": 1766059199999, "quote_volume": 179460.90635, "trades": 1069, "taker_buy_base": 1357222.2, "taker_buy_quote": 86248.28716 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0637, "high": 0.0651, "low": 0.0635, "close": 0.0642, "volume": 1720776.0, "close_time": 1766073599999, "quote_volume": 110478.4735, "trades": 1005, "taker_buy_base": 793727.9, "taker_buy_quote": 50945.27935 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0603, "close": 0.0605, "volume": 2360515.9, "close_time": 1766087999999, "quote_volume": 146855.39663, "trades": 1123, "taker_buy_base": 1382009.0, "taker_buy_quote": 85984.33501 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0605, "high": 0.0614, "low": 0.0604, "close": 0.0611, "volume": 1566645.4, "close_time": 1766102399999, "quote_volume": 95702.14155, "trades": 754, "taker_buy_base": 723687.0, "taker_buy_quote": 44231.87512 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0611, "high": 0.0623, "low": 0.0601, "close": 0.0617, "volume": 2727088.5, "close_time": 1766116799999, "quote_volume": 166981.30973, "trades": 1292, "taker_buy_base": 1354573.3, "taker_buy_quote": 83004.59564 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0616, "high": 0.063, "low": 0.0615, "close": 0.0626, "volume": 1648904.3, "close_time": 1766131199999, "quote_volume": 102076.26223, "trades": 375, "taker_buy_base": 632111.8, "taker_buy_quote": 39291.00963 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.063, "volume": 451936.2, "close_time": 1766145599999, "quote_volume": 28346.32305, "trades": 330, "taker_buy_base": 177788.7, "taker_buy_quote": 11154.15184 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0629, "high": 0.0649, "low": 0.0627, "close": 0.0637, "volume": 3878331.9, "close_time": 1766159999999, "quote_volume": 246735.47724, "trades": 2130, "taker_buy_base": 1905345.2, "taker_buy_quote": 121324.52179 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0638, "high": 0.0648, "low": 0.0634, "close": 0.0645, "volume": 1352559.9, "close_time": 1766174399999, "quote_volume": 86613.58455, "trades": 703, "taker_buy_base": 670240.9, "taker_buy_quote": 42913.4582 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0646, "high": 0.065, "low": 0.0644, "close": 0.0646, "volume": 706836.9, "close_time": 1766188799999, "quote_volume": 45682.43907, "trades": 343, "taker_buy_base": 258921.3, "taker_buy_quote": 16731.27385 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0642, "close": 0.0646, "volume": 1192008.4, "close_time": 1766203199999, "quote_volume": 76684.30898, "trades": 297, "taker_buy_base": 534331.9, "taker_buy_quote": 34389.2691 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0642, "close": 0.0648, "volume": 651920.4, "close_time": 1766217599999, "quote_volume": 42029.08912, "trades": 203, "taker_buy_base": 310568.2, "taker_buy_quote": 20014.42743 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0645, "close": 0.065, "volume": 305655.0, "close_time": 1766231999999, "quote_volume": 19832.36502, "trades": 136, "taker_buy_base": 116721.4, "taker_buy_quote": 7573.4623 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.065, "high": 0.0651, "low": 0.0644, "close": 0.0644, "volume": 559064.9, "close_time": 1766246399999, "quote_volume": 36141.96958, "trades": 162, "taker_buy_base": 235616.8, "taker_buy_quote": 15232.7833 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0645, "close": 0.0645, "volume": 441835.2, "close_time": 1766260799999, "quote_volume": 28544.64775, "trades": 113, "taker_buy_base": 202605.8, "taker_buy_quote": 13086.54539 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 397291.6, "close_time": 1766275199999, "quote_volume": 25589.59221, "trades": 150, "taker_buy_base": 221315.1, "taker_buy_quote": 14258.4509 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0638, "close": 0.0639, "volume": 649676.1, "close_time": 1766289599999, "quote_volume": 41806.53577, "trades": 172, "taker_buy_base": 356428.1, "taker_buy_quote": 22946.61384 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0639, "high": 0.0654, "low": 0.0638, "close": 0.065, "volume": 1423644.1, "close_time": 1766303999999, "quote_volume": 92428.51886, "trades": 357, "taker_buy_base": 469319.8, "taker_buy_quote": 30381.6911 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.065, "high": 0.0651, "low": 0.0644, "close": 0.0646, "volume": 1549817.5, "close_time": 1766318399999, "quote_volume": 100371.12252, "trades": 796, "taker_buy_base": 884150.5, "taker_buy_quote": 57259.69566 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0627, "close": 0.0633, "volume": 1672845.7, "close_time": 1766332799999, "quote_volume": 106460.18718, "trades": 581, "taker_buy_base": 854511.2, "taker_buy_quote": 54395.49865 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0629, "close": 0.0633, "volume": 633704.0, "close_time": 1766347199999, "quote_volume": 40080.96669, "trades": 419, "taker_buy_base": 218351.1, "taker_buy_quote": 13799.14187 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0627, "close": 0.0632, "volume": 424859.6, "close_time": 1766361599999, "quote_volume": 26820.48893, "trades": 144, "taker_buy_base": 208474.1, "taker_buy_quote": 13136.64 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0633, "high": 0.0644, "low": 0.0626, "close": 0.0634, "volume": 1988973.7, "close_time": 1766375999999, "quote_volume": 126296.17242, "trades": 560, "taker_buy_base": 1001806.2, "taker_buy_quote": 63534.99458 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0635, "high": 0.064, "low": 0.0634, "close": 0.0638, "volume": 644305.3, "close_time": 1766390399999, "quote_volume": 41070.25021, "trades": 192, "taker_buy_base": 247019.3, "taker_buy_quote": 15731.832 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0639, "high": 0.0648, "low": 0.0638, "close": 0.0645, "volume": 3321900.2, "close_time": 1766404799999, "quote_volume": 213935.77156, "trades": 942, "taker_buy_base": 1709493.2, "taker_buy_quote": 110046.83792 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0637, "close": 0.0642, "volume": 1177488.4, "close_time": 1766419199999, "quote_volume": 75732.04908, "trades": 439, "taker_buy_base": 557472.4, "taker_buy_quote": 35854.61843 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0631, "close": 0.0632, "volume": 592769.5, "close_time": 1766433599999, "quote_volume": 37921.54162, "trades": 268, "taker_buy_base": 293183.6, "taker_buy_quote": 18754.69818 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0631, "high": 0.0641, "low": 0.0629, "close": 0.064, "volume": 1289480.9, "close_time": 1766447999999, "quote_volume": 81923.58959, "trades": 415, "taker_buy_base": 744238.2, "taker_buy_quote": 47287.04383 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0632, "close": 0.0635, "volume": 387178.1, "close_time": 1766462399999, "quote_volume": 24664.88386, "trades": 157, "taker_buy_base": 207099.4, "taker_buy_quote": 13192.7334 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0626, "close": 0.0629, "volume": 203528.9, "close_time": 1766476799999, "quote_volume": 12824.21468, "trades": 135, "taker_buy_base": 96091.9, "taker_buy_quote": 6056.82059 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0626, "close": 0.0629, "volume": 337041.7, "close_time": 1766491199999, "quote_volume": 21219.39681, "trades": 163, "taker_buy_base": 144616.9, "taker_buy_quote": 9107.05038 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0622, "close": 0.0629, "volume": 879033.1, "close_time": 1766505599999, "quote_volume": 55140.21344, "trades": 322, "taker_buy_base": 522721.4, "taker_buy_quote": 32803.61312 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0628, "close": 0.0636, "volume": 1278171.6, "close_time": 1766519999999, "quote_volume": 80803.86841, "trades": 499, "taker_buy_base": 551780.8, "taker_buy_quote": 34850.37265 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0636, "high": 0.0642, "low": 0.0634, "close": 0.0641, "volume": 560695.1, "close_time": 1766534399999, "quote_volume": 35730.82955, "trades": 192, "taker_buy_base": 223308.9, "taker_buy_quote": 14241.19895 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.064, "high": 0.0643, "low": 0.0631, "close": 0.0636, "volume": 404886.5, "close_time": 1766548799999, "quote_volume": 25855.89444, "trades": 167, "taker_buy_base": 168155.4, "taker_buy_quote": 10743.32872 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0625, "close": 0.0628, "volume": 389643.9, "close_time": 1766563199999, "quote_volume": 24670.12792, "trades": 191, "taker_buy_base": 98916.4, "taker_buy_quote": 6228.94545 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0627, "high": 0.063, "low": 0.0625, "close": 0.0628, "volume": 303914.3, "close_time": 1766577599999, "quote_volume": 19063.13014, "trades": 250, "taker_buy_base": 160559.3, "taker_buy_quote": 10076.27825 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0628, "high": 0.0631, "low": 0.062, "close": 0.0629, "volume": 1011067.5, "close_time": 1766591999999, "quote_volume": 63391.21783, "trades": 582, "taker_buy_base": 507076.6, "taker_buy_quote": 31783.39152 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0631, "volume": 452685.1, "close_time": 1766606399999, "quote_volume": 28573.29862, "trades": 606, "taker_buy_base": 218874.0, "taker_buy_quote": 13821.40295 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0633, "high": 0.0644, "low": 0.0633, "close": 0.0644, "volume": 483837.1, "close_time": 1766620799999, "quote_volume": 30902.80661, "trades": 147, "taker_buy_base": 273472.8, "taker_buy_quote": 17490.89239 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0644, "high": 0.0686, "low": 0.0644, "close": 0.0676, "volume": 15848628.0, "close_time": 1766635199999, "quote_volume": 1064002.914, "trades": 8341, "taker_buy_base": 7290629.5, "taker_buy_quote": 489284.36827 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0676, "high": 0.0685, "low": 0.067, "close": 0.0676, "volume": 4287553.5, "close_time": 1766649599999, "quote_volume": 290147.94558, "trades": 2478, "taker_buy_base": 2115598.7, "taker_buy_quote": 143231.95918 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0664, "close": 0.0667, "volume": 1661990.2, "close_time": 1766663999999, "quote_volume": 111889.92027, "trades": 844, "taker_buy_base": 828372.8, "taker_buy_quote": 55788.52652 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0665, "close": 0.0672, "volume": 1002677.5, "close_time": 1766678399999, "quote_volume": 67108.16007, "trades": 608, "taker_buy_base": 502810.9, "taker_buy_quote": 33660.34701 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0669, "close": 0.067, "volume": 435424.1, "close_time": 1766692799999, "quote_volume": 29219.18938, "trades": 246, "taker_buy_base": 141577.7, "taker_buy_quote": 9497.94346 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.067, "high": 0.067, "low": 0.0646, "close": 0.0647, "volume": 1476621.1, "close_time": 1766707199999, "quote_volume": 97129.73038, "trades": 616, "taker_buy_base": 558688.5, "taker_buy_quote": 36737.82889 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0647, "high": 0.066, "low": 0.0641, "close": 0.0656, "volume": 2312898.2, "close_time": 1766721599999, "quote_volume": 150046.80812, "trades": 921, "taker_buy_base": 784409.9, "taker_buy_quote": 50983.86909 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0655, "high": 0.066, "low": 0.065, "close": 0.0651, "volume": 519641.3, "close_time": 1766735999999, "quote_volume": 34114.52654, "trades": 260, "taker_buy_base": 175322.8, "taker_buy_quote": 11513.96076 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0651, "high": 0.0657, "low": 0.065, "close": 0.0653, "volume": 1466134.4, "close_time": 1766750399999, "quote_volume": 95654.13701, "trades": 577, "taker_buy_base": 605097.0, "taker_buy_quote": 39503.77941 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0654, "high": 0.0656, "low": 0.064, "close": 0.0642, "volume": 1024962.7, "close_time": 1766764799999, "quote_volume": 66447.67435, "trades": 698, "taker_buy_base": 491884.5, "taker_buy_quote": 31883.44629 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0636, "close": 0.0643, "volume": 495441.5, "close_time": 1766779199999, "quote_volume": 31713.86076, "trades": 187, "taker_buy_base": 246273.5, "taker_buy_quote": 15764.28533 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0642, "close": 0.0644, "volume": 611353.0, "close_time": 1766793599999, "quote_volume": 39378.66951, "trades": 183, "taker_buy_base": 397852.2, "taker_buy_quote": 25622.19127 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0638, "close": 0.0639, "volume": 478098.9, "close_time": 1766807999999, "quote_volume": 30646.55181, "trades": 188, "taker_buy_base": 183377.4, "taker_buy_quote": 11758.22651 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.064, "high": 0.064, "low": 0.0636, "close": 0.0638, "volume": 222353.9, "close_time": 1766822399999, "quote_volume": 14192.36277, "trades": 134, "taker_buy_base": 121528.3, "taker_buy_quote": 7755.98235 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0638, "high": 0.0664, "low": 0.063, "close": 0.0663, "volume": 3681025.8, "close_time": 1766836799999, "quote_volume": 237979.78761, "trades": 1971, "taker_buy_base": 1649429.3, "taker_buy_quote": 106774.64452 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0655, "close": 0.0666, "volume": 4094753.4, "close_time": 1766851199999, "quote_volume": 272552.84471, "trades": 1618, "taker_buy_base": 1853824.7, "taker_buy_quote": 123427.08572 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0664, "close": 0.0671, "volume": 302131.4, "close_time": 1766865599999, "quote_volume": 20123.83542, "trades": 140, "taker_buy_base": 206515.5, "taker_buy_quote": 13752.49665 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0671, "high": 0.0693, "low": 0.0667, "close": 0.0685, "volume": 3567667.1, "close_time": 1766879999999, "quote_volume": 244158.76825, "trades": 1490, "taker_buy_base": 1792277.5, "taker_buy_quote": 122720.42176 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0685, "high": 0.0728, "low": 0.0685, "close": 0.072, "volume": 17029037.2, "close_time": 1766894399999, "quote_volume": 1203883.07229, "trades": 7177, "taker_buy_base": 7553322.0, "taker_buy_quote": 534472.21915 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.072, "high": 0.0731, "low": 0.0703, "close": 0.0703, "volume": 8223608.3, "close_time": 1766908799999, "quote_volume": 589805.01238, "trades": 2925, "taker_buy_base": 3850510.9, "taker_buy_quote": 276065.26132 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0703, "high": 0.0741, "low": 0.07, "close": 0.0729, "volume": 10103079.4, "close_time": 1766923199999, "quote_volume": 722826.10853, "trades": 3518, "taker_buy_base": 5476616.4, "taker_buy_quote": 392160.54867 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0711, "close": 0.0718, "volume": 2666319.8, "close_time": 1766937599999, "quote_volume": 191804.20492, "trades": 1009, "taker_buy_base": 1355304.5, "taker_buy_quote": 97449.50127 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0717, "high": 0.0721, "low": 0.0696, "close": 0.0699, "volume": 4260955.0, "close_time": 1766951999999, "quote_volume": 300505.97516, "trades": 1216, "taker_buy_base": 1360222.2, "taker_buy_quote": 95986.66629 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0695, "close": 0.07, "volume": 1073261.4, "close_time": 1766966399999, "quote_volume": 74893.25453, "trades": 448, "taker_buy_base": 598308.5, "taker_buy_quote": 41759.26115 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.07, "high": 0.07, "low": 0.0684, "close": 0.0692, "volume": 2525748.5, "close_time": 1766980799999, "quote_volume": 174298.67711, "trades": 1032, "taker_buy_base": 1071180.5, "taker_buy_quote": 73972.98283 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0692, "high": 0.0716, "low": 0.0688, "close": 0.0708, "volume": 5899819.7, "close_time": 1766995199999, "quote_volume": 413762.59231, "trades": 1655, "taker_buy_base": 3631240.7, "taker_buy_quote": 254381.6165 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0684, "close": 0.069, "volume": 3882969.9, "close_time": 1767009599999, "quote_volume": 269835.01581, "trades": 1450, "taker_buy_base": 1908523.1, "taker_buy_quote": 132785.26979 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0689, "high": 0.0708, "low": 0.068, "close": 0.0706, "volume": 5209793.1, "close_time": 1767023999999, "quote_volume": 361468.61906, "trades": 1634, "taker_buy_base": 2631229.5, "taker_buy_quote": 182487.81611 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0706, "high": 0.0713, "low": 0.07, "close": 0.0708, "volume": 3890315.5, "close_time": 1767038399999, "quote_volume": 275455.30815, "trades": 1148, "taker_buy_base": 1848648.3, "taker_buy_quote": 130812.56441 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0708, "high": 0.0724, "low": 0.0706, "close": 0.0722, "volume": 4233345.3, "close_time": 1767052799999, "quote_volume": 302556.34378, "trades": 1170, "taker_buy_base": 1979038.6, "taker_buy_quote": 141563.02255 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0697, "close": 0.0701, "volume": 3424099.2, "close_time": 1767067199999, "quote_volume": 242362.48612, "trades": 1116, "taker_buy_base": 1691068.9, "taker_buy_quote": 119648.93376 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.07, "high": 0.0701, "low": 0.069, "close": 0.0694, "volume": 2269877.3, "close_time": 1767081599999, "quote_volume": 158379.48417, "trades": 958, "taker_buy_base": 947525.3, "taker_buy_quote": 66082.7883 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0692, "close": 0.0692, "volume": 2405642.4, "close_time": 1767095999999, "quote_volume": 167109.16849, "trades": 1051, "taker_buy_base": 1151939.3, "taker_buy_quote": 80039.46508 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0693, "high": 0.0696, "low": 0.0684, "close": 0.0694, "volume": 1615056.2, "close_time": 1767110399999, "quote_volume": 111516.58381, "trades": 868, "taker_buy_base": 1019196.6, "taker_buy_quote": 70386.75712 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0694, "high": 0.0698, "low": 0.0685, "close": 0.0687, "volume": 1083464.0, "close_time": 1767124799999, "quote_volume": 74863.01702, "trades": 336, "taker_buy_base": 393404.1, "taker_buy_quote": 27234.86842 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0685, "close": 0.0689, "volume": 425679.8, "close_time": 1767139199999, "quote_volume": 29242.40294, "trades": 186, "taker_buy_base": 244195.7, "taker_buy_quote": 16775.78828 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0677, "close": 0.068, "volume": 2092523.4, "close_time": 1767153599999, "quote_volume": 143130.98017, "trades": 983, "taker_buy_base": 1020264.0, "taker_buy_quote": 69781.09094 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0679, "high": 0.0681, "low": 0.0676, "close": 0.0677, "volume": 424842.2, "close_time": 1767167999999, "quote_volume": 28819.21402, "trades": 160, "taker_buy_base": 132630.7, "taker_buy_quote": 8996.02891 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0662, "close": 0.0666, "volume": 1624866.7, "close_time": 1767182399999, "quote_volume": 108807.17835, "trades": 574, "taker_buy_base": 736386.2, "taker_buy_quote": 49364.43815 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0665, "high": 0.0665, "low": 0.0658, "close": 0.0659, "volume": 632595.6, "close_time": 1767196799999, "quote_volume": 41823.97729, "trades": 424, "taker_buy_base": 244150.5, "taker_buy_quote": 16150.41028 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0659, "high": 0.066, "low": 0.0648, "close": 0.0656, "volume": 756005.8, "close_time": 1767211199999, "quote_volume": 49466.089, "trades": 343, "taker_buy_base": 355903.2, "taker_buy_quote": 23290.13329 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0656, "high": 0.0659, "low": 0.0652, "close": 0.0654, "volume": 894295.8, "close_time": 1767225599999, "quote_volume": 58608.13923, "trades": 368, "taker_buy_base": 325119.1, "taker_buy_quote": 21319.74578 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0651, "close": 0.0655, "volume": 1167821.3, "close_time": 1767239999999, "quote_volume": 76732.65349, "trades": 594, "taker_buy_base": 371876.8, "taker_buy_quote": 24429.67155 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0655, "high": 0.0656, "low": 0.0651, "close": 0.0656, "volume": 425578.1, "close_time": 1767254399999, "quote_volume": 27806.4412, "trades": 210, "taker_buy_base": 239170.6, "taker_buy_quote": 15622.06621 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0656, "high": 0.066, "low": 0.0656, "close": 0.0659, "volume": 498408.0, "close_time": 1767268799999, "quote_volume": 32789.40658, "trades": 425, "taker_buy_base": 279786.2, "taker_buy_quote": 18410.14081 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0659, "high": 0.0662, "low": 0.0653, "close": 0.066, "volume": 2016881.9, "close_time": 1767283199999, "quote_volume": 133091.53807, "trades": 1588, "taker_buy_base": 1340464.4, "taker_buy_quote": 88502.42059 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0661, "high": 0.0665, "low": 0.0659, "close": 0.0664, "volume": 397166.9, "close_time": 1767297599999, "quote_volume": 26245.53726, "trades": 352, "taker_buy_base": 156591.1, "taker_buy_quote": 10354.30135 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0661, "close": 0.0667, "volume": 366384.7, "close_time": 1767311999999, "quote_volume": 24326.53741, "trades": 212, "taker_buy_base": 235270.7, "taker_buy_quote": 15626.86969 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0664, "close": 0.0667, "volume": 550934.3, "close_time": 1767326399999, "quote_volume": 36705.38939, "trades": 407, "taker_buy_base": 327352.9, "taker_buy_quote": 21803.3583 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0657, "close": 0.0658, "volume": 698035.1, "close_time": 1767340799999, "quote_volume": 46205.57561, "trades": 1066, "taker_buy_base": 327095.5, "taker_buy_quote": 21648.23038 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0658, "close": 0.0664, "volume": 1322295.4, "close_time": 1767355199999, "quote_volume": 87806.65806, "trades": 657, "taker_buy_base": 243342.2, "taker_buy_quote": 16115.16139 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0659, "close": 0.0667, "volume": 627358.0, "close_time": 1767369599999, "quote_volume": 41883.51975, "trades": 573, "taker_buy_base": 395948.7, "taker_buy_quote": 26471.54061 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0667, "high": 0.0676, "low": 0.0666, "close": 0.0676, "volume": 1310152.8, "close_time": 1767383999999, "quote_volume": 88283.96276, "trades": 614, "taker_buy_base": 361194.3, "taker_buy_quote": 24346.54437 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0675, "high": 0.068, "low": 0.0672, "close": 0.0678, "volume": 555960.0, "close_time": 1767398399999, "quote_volume": 37619.433, "trades": 969, "taker_buy_base": 276545.8, "taker_buy_quote": 18709.02626 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0675, "close": 0.068, "volume": 571501.9, "close_time": 1767412799999, "quote_volume": 38781.43234, "trades": 612, "taker_buy_base": 309637.3, "taker_buy_quote": 21017.62047 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0681, "high": 0.0681, "low": 0.067, "close": 0.0671, "volume": 965242.5, "close_time": 1767427199999, "quote_volume": 65027.44315, "trades": 663, "taker_buy_base": 558579.3, "taker_buy_quote": 37624.71927 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0671, "high": 0.0677, "low": 0.0671, "close": 0.0674, "volume": 368075.7, "close_time": 1767441599999, "quote_volume": 24821.83698, "trades": 309, "taker_buy_base": 172316.6, "taker_buy_quote": 11610.13776 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0674, "high": 0.0686, "low": 0.0673, "close": 0.0684, "volume": 570061.7, "close_time": 1767455999999, "quote_volume": 38934.89845, "trades": 465, "taker_buy_base": 399123.2, "taker_buy_quote": 27263.74964 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0683, "high": 0.0688, "low": 0.0683, "close": 0.0686, "volume": 474281.1, "close_time": 1767470399999, "quote_volume": 32517.45037, "trades": 205, "taker_buy_base": 389410.2, "taker_buy_quote": 26702.47512 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0687, "high": 0.0695, "low": 0.0684, "close": 0.0695, "volume": 235724.6, "close_time": 1767484799999, "quote_volume": 16251.46277, "trades": 179, "taker_buy_base": 141584.9, "taker_buy_quote": 9750.13838 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0695, "high": 0.07, "low": 0.0692, "close": 0.0699, "volume": 508836.8, "close_time": 1767499199999, "quote_volume": 35379.07286, "trades": 306, "taker_buy_base": 218520.5, "taker_buy_quote": 15194.50353 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.07, "high": 0.0702, "low": 0.0695, "close": 0.0698, "volume": 280016.3, "close_time": 1767513599999, "quote_volume": 19566.08852, "trades": 211, "taker_buy_base": 103677.1, "taker_buy_quote": 7246.33739 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0694, "close": 0.0701, "volume": 297662.8, "close_time": 1767527999999, "quote_volume": 20793.7235, "trades": 228, "taker_buy_base": 91145.9, "taker_buy_quote": 6367.65269 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0698, "close": 0.0706, "volume": 722845.5, "close_time": 1767542399999, "quote_volume": 50701.80602, "trades": 913, "taker_buy_base": 392864.2, "taker_buy_quote": 27552.94695 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0708, "high": 0.0714, "low": 0.0699, "close": 0.0703, "volume": 504261.5, "close_time": 1767556799999, "quote_volume": 35583.06151, "trades": 591, "taker_buy_base": 213744.9, "taker_buy_quote": 15067.56928 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0703, "high": 0.0709, "low": 0.0703, "close": 0.0707, "volume": 196449.6, "close_time": 1767571199999, "quote_volume": 13885.93488, "trades": 215, "taker_buy_base": 118170.6, "taker_buy_quote": 8356.37341 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0708, "high": 0.0718, "low": 0.0706, "close": 0.0711, "volume": 535862.9, "close_time": 1767585599999, "quote_volume": 38104.51015, "trades": 715, "taker_buy_base": 365601.1, "taker_buy_quote": 25983.18459 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0701, "close": 0.0709, "volume": 698284.2, "close_time": 1767599999999, "quote_volume": 49220.85398, "trades": 851, "taker_buy_base": 441529.3, "taker_buy_quote": 31128.47235 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0699, "close": 0.0705, "volume": 699072.9, "close_time": 1767614399999, "quote_volume": 49141.59845, "trades": 598, "taker_buy_base": 401079.8, "taker_buy_quote": 28193.65859 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0705, "high": 0.0721, "low": 0.0702, "close": 0.0719, "volume": 2593916.3, "close_time": 1767628799999, "quote_volume": 183433.68836, "trades": 2421, "taker_buy_base": 1193297.3, "taker_buy_quote": 84497.6793 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0719, "high": 0.073, "low": 0.0711, "close": 0.0728, "volume": 1036972.5, "close_time": 1767643199999, "quote_volume": 75010.38635, "trades": 913, "taker_buy_base": 630603.6, "taker_buy_quote": 45630.9161 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0729, "high": 0.0736, "low": 0.0727, "close": 0.0732, "volume": 529289.2, "close_time": 1767657599999, "quote_volume": 38707.15751, "trades": 475, "taker_buy_base": 323171.4, "taker_buy_quote": 23623.15452 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0724, "close": 0.0735, "volume": 1862745.9, "close_time": 1767671999999, "quote_volume": 136415.75203, "trades": 1276, "taker_buy_base": 1008377.8, "taker_buy_quote": 73884.9325 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0726, "close": 0.0727, "volume": 1853669.4, "close_time": 1767686399999, "quote_volume": 135485.03326, "trades": 1716, "taker_buy_base": 1039497.6, "taker_buy_quote": 75897.15916 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0729, "high": 0.074, "low": 0.0727, "close": 0.0738, "volume": 913803.6, "close_time": 1767700799999, "quote_volume": 66853.34123, "trades": 705, "taker_buy_base": 505023.9, "taker_buy_quote": 36997.15763 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0738, "high": 0.075, "low": 0.0738, "close": 0.0742, "volume": 1937647.4, "close_time": 1767715199999, "quote_volume": 144163.99752, "trades": 1121, "taker_buy_base": 847457.9, "taker_buy_quote": 63030.59169 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0742, "high": 0.0743, "low": 0.072, "close": 0.0731, "volume": 3200552.9, "close_time": 1767729599999, "quote_volume": 233862.78674, "trades": 1920, "taker_buy_base": 1752891.2, "taker_buy_quote": 128172.28178 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0732, "high": 0.0749, "low": 0.0732, "close": 0.0745, "volume": 897926.2, "close_time": 1767743999999, "quote_volume": 66706.25683, "trades": 495, "taker_buy_base": 433584.1, "taker_buy_quote": 32229.38963 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0745, "high": 0.0747, "low": 0.073, "close": 0.0735, "volume": 2484035.9, "close_time": 1767758399999, "quote_volume": 182654.43789, "trades": 1553, "taker_buy_base": 1174803.6, "taker_buy_quote": 86406.44762 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0736, "high": 0.0771, "low": 0.0735, "close": 0.0765, "volume": 7125523.6, "close_time": 1767772799999, "quote_volume": 539452.9934, "trades": 3913, "taker_buy_base": 3569050.8, "taker_buy_quote": 269826.03571 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0766, "high": 0.0771, "low": 0.075, "close": 0.0759, "volume": 2639300.6, "close_time": 1767787199999, "quote_volume": 200395.73394, "trades": 1115, "taker_buy_base": 1312761.8, "taker_buy_quote": 99660.31692 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0732, "close": 0.074, "volume": 4917456.0, "close_time": 1767801599999, "quote_volume": 366112.03153, "trades": 2440, "taker_buy_base": 2465459.7, "taker_buy_quote": 183560.24688 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.074, "high": 0.0742, "low": 0.0734, "close": 0.0741, "volume": 2300044.8, "close_time": 1767815999999, "quote_volume": 170070.04517, "trades": 1174, "taker_buy_base": 1028163.3, "taker_buy_quote": 76022.62614 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0736, "close": 0.0741, "volume": 1162442.9, "close_time": 1767830399999, "quote_volume": 85871.63593, "trades": 864, "taker_buy_base": 619987.0, "taker_buy_quote": 45796.36454 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0741, "high": 0.0816, "low": 0.0739, "close": 0.0762, "volume": 21063815.0, "close_time": 1767844799999, "quote_volume": 1630727.99642, "trades": 10637, "taker_buy_base": 10606554.5, "taker_buy_quote": 820819.12144 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0751, "close": 0.0763, "volume": 4886143.5, "close_time": 1767859199999, "quote_volume": 371775.97662, "trades": 2778, "taker_buy_base": 2128280.1, "taker_buy_quote": 161919.02082 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0764, "high": 0.0787, "low": 0.0755, "close": 0.0784, "volume": 3896467.4, "close_time": 1767873599999, "quote_volume": 301204.40959, "trades": 1737, "taker_buy_base": 2040249.1, "taker_buy_quote": 157625.83192 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0783, "high": 0.079, "low": 0.0767, "close": 0.0784, "volume": 5339952.8, "close_time": 1767887999999, "quote_volume": 415436.79618, "trades": 2168, "taker_buy_base": 2866232.2, "taker_buy_quote": 222981.77365 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0778, "close": 0.0783, "volume": 2821076.9, "close_time": 1767902399999, "quote_volume": 221197.6927, "trades": 1176, "taker_buy_base": 1298560.9, "taker_buy_quote": 101767.69971 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0782, "high": 0.0788, "low": 0.0774, "close": 0.0775, "volume": 1793519.3, "close_time": 1767916799999, "quote_volume": 140193.81487, "trades": 958, "taker_buy_base": 657464.1, "taker_buy_quote": 51411.54337 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0762, "close": 0.077, "volume": 2017630.6, "close_time": 1767931199999, "quote_volume": 155373.49272, "trades": 1065, "taker_buy_base": 988765.8, "taker_buy_quote": 76093.39519 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0767, "close": 0.0769, "volume": 1637729.8, "close_time": 1767945599999, "quote_volume": 126634.57, "trades": 605, "taker_buy_base": 452167.6, "taker_buy_quote": 34917.05987 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0769, "high": 0.0769, "low": 0.0754, "close": 0.0759, "volume": 1025097.8, "close_time": 1767959999999, "quote_volume": 78011.98069, "trades": 486, "taker_buy_base": 461572.2, "taker_buy_quote": 35139.2885 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.076, "high": 0.0773, "low": 0.075, "close": 0.0762, "volume": 2858756.7, "close_time": 1767974399999, "quote_volume": 216735.76895, "trades": 1326, "taker_buy_base": 1571822.5, "taker_buy_quote": 119201.15501 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0763, "high": 0.0771, "low": 0.075, "close": 0.0751, "volume": 893872.4, "close_time": 1767988799999, "quote_volume": 68120.48566, "trades": 944, "taker_buy_base": 501426.7, "taker_buy_quote": 38207.7538 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.075, "high": 0.0762, "low": 0.0749, "close": 0.0761, "volume": 449984.0, "close_time": 1768003199999, "quote_volume": 34020.41916, "trades": 205, "taker_buy_base": 239522.1, "taker_buy_quote": 18093.44463 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0748, "close": 0.075, "volume": 3393520.5, "close_time": 1768017599999, "quote_volume": 256433.20141, "trades": 1045, "taker_buy_base": 1491606.6, "taker_buy_quote": 112544.80303 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.075, "high": 0.0754, "low": 0.0745, "close": 0.0751, "volume": 1201898.8, "close_time": 1768031999999, "quote_volume": 90245.18631, "trades": 547, "taker_buy_base": 517482.3, "taker_buy_quote": 38846.82896 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0748, "close": 0.0748, "volume": 1658886.1, "close_time": 1768046399999, "quote_volume": 124595.60003, "trades": 1085, "taker_buy_base": 793232.1, "taker_buy_quote": 59542.15438 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0742, "close": 0.0743, "volume": 286124.3, "close_time": 1768060799999, "quote_volume": 21323.63671, "trades": 331, "taker_buy_base": 143286.3, "taker_buy_quote": 10670.98779 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 729040.6, "close_time": 1768075199999, "quote_volume": 54201.94647, "trades": 385, "taker_buy_base": 377308.9, "taker_buy_quote": 28027.92584 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0734, "close": 0.074, "volume": 665304.9, "close_time": 1768089599999, "quote_volume": 49287.24056, "trades": 349, "taker_buy_base": 496349.0, "taker_buy_quote": 36759.17161 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0732, "close": 0.0734, "volume": 840030.1, "close_time": 1768103999999, "quote_volume": 62064.61522, "trades": 362, "taker_buy_base": 438139.2, "taker_buy_quote": 32393.50155 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0732, "close": 0.0733, "volume": 565045.8, "close_time": 1768118399999, "quote_volume": 41495.30756, "trades": 270, "taker_buy_base": 308398.3, "taker_buy_quote": 22656.82826 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0729, "close": 0.0729, "volume": 766033.6, "close_time": 1768132799999, "quote_volume": 55954.3199, "trades": 334, "taker_buy_base": 522289.5, "taker_buy_quote": 38149.81646 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0729, "high": 0.0734, "low": 0.0724, "close": 0.0728, "volume": 1333658.5, "close_time": 1768147199999, "quote_volume": 97045.25738, "trades": 652, "taker_buy_base": 887541.7, "taker_buy_quote": 64571.56836 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0724, "close": 0.0724, "volume": 848872.8, "close_time": 1768161599999, "quote_volume": 61878.50194, "trades": 280, "taker_buy_base": 255043.7, "taker_buy_quote": 18608.88774 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0712, "close": 0.0719, "volume": 1703330.0, "close_time": 1768175999999, "quote_volume": 122264.11566, "trades": 353, "taker_buy_base": 718424.0, "taker_buy_quote": 51547.83456 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0715, "close": 0.072, "volume": 1007047.4, "close_time": 1768190399999, "quote_volume": 72536.93555, "trades": 309, "taker_buy_base": 571251.2, "taker_buy_quote": 41118.64624 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0719, "high": 0.0726, "low": 0.071, "close": 0.071, "volume": 432491.6, "close_time": 1768204799999, "quote_volume": 31141.83509, "trades": 176, "taker_buy_base": 183525.6, "taker_buy_quote": 13229.91099 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.071, "high": 0.0713, "low": 0.0702, "close": 0.0706, "volume": 577455.5, "close_time": 1768219199999, "quote_volume": 40771.9058, "trades": 297, "taker_buy_base": 247399.5, "taker_buy_quote": 17458.58543 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0706, "high": 0.0712, "low": 0.0696, "close": 0.0711, "volume": 1232478.0, "close_time": 1768233599999, "quote_volume": 86767.66214, "trades": 446, "taker_buy_base": 537773.4, "taker_buy_quote": 37836.40307 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0701, "close": 0.0707, "volume": 1603311.4, "close_time": 1768247999999, "quote_volume": 113271.50361, "trades": 1054, "taker_buy_base": 698722.1, "taker_buy_quote": 49514.17572 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0696, "close": 0.0699, "volume": 441745.2, "close_time": 1768262399999, "quote_volume": 30990.73572, "trades": 204, "taker_buy_base": 178891.7, "taker_buy_quote": 12542.9474 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0699, "high": 0.0718, "low": 0.0698, "close": 0.0717, "volume": 2486894.9, "close_time": 1768276799999, "quote_volume": 175504.79324, "trades": 2413, "taker_buy_base": 889717.2, "taker_buy_quote": 62853.95121 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0711, "close": 0.0715, "volume": 2552849.5, "close_time": 1768291199999, "quote_volume": 182777.44972, "trades": 1493, "taker_buy_base": 1347934.9, "taker_buy_quote": 96551.15124 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0717, "high": 0.0729, "low": 0.0716, "close": 0.0723, "volume": 2323705.0, "close_time": 1768305599999, "quote_volume": 167462.34525, "trades": 1629, "taker_buy_base": 854532.4, "taker_buy_quote": 61698.135 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0722, "high": 0.0739, "low": 0.0721, "close": 0.0738, "volume": 1452757.0, "close_time": 1768319999999, "quote_volume": 105908.13024, "trades": 1503, "taker_buy_base": 732014.0, "taker_buy_quote": 53365.43859 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0739, "high": 0.0745, "low": 0.0737, "close": 0.0745, "volume": 1178494.9, "close_time": 1768334399999, "quote_volume": 87358.9626, "trades": 1204, "taker_buy_base": 487488.5, "taker_buy_quote": 36154.05148 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0745, "high": 0.0765, "low": 0.0744, "close": 0.0752, "volume": 1643458.4, "close_time": 1768348799999, "quote_volume": 123743.24319, "trades": 1520, "taker_buy_base": 1009741.0, "taker_buy_quote": 75905.24671 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0754, "high": 0.0758, "low": 0.075, "close": 0.0757, "volume": 1070110.9, "close_time": 1768363199999, "quote_volume": 80637.32192, "trades": 1237, "taker_buy_base": 474697.2, "taker_buy_quote": 35785.10679 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0747, "close": 0.0748, "volume": 1069139.4, "close_time": 1768377599999, "quote_volume": 80209.03055, "trades": 1476, "taker_buy_base": 580652.6, "taker_buy_quote": 43544.06333 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0749, "high": 0.0753, "low": 0.0743, "close": 0.0746, "volume": 1215579.3, "close_time": 1768391999999, "quote_volume": 90944.7274, "trades": 1326, "taker_buy_base": 588784.2, "taker_buy_quote": 44015.88098 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0747, "high": 0.0752, "low": 0.074, "close": 0.0749, "volume": 816045.4, "close_time": 1768406399999, "quote_volume": 60800.2852, "trades": 1122, "taker_buy_base": 371251.0, "taker_buy_quote": 27670.43924 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.075, "high": 0.0757, "low": 0.0737, "close": 0.0748, "volume": 1632386.4, "close_time": 1768420799999, "quote_volume": 121997.24677, "trades": 1738, "taker_buy_base": 912691.6, "taker_buy_quote": 68093.06977 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0748, "high": 0.0752, "low": 0.0741, "close": 0.0745, "volume": 320255.5, "close_time": 1768435199999, "quote_volume": 23954.62038, "trades": 470, "taker_buy_base": 128017.4, "taker_buy_quote": 9569.42334 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0727, "close": 0.0727, "volume": 1430241.3, "close_time": 1768449599999, "quote_volume": 104827.80194, "trades": 1837, "taker_buy_base": 965245.0, "taker_buy_quote": 70554.6326 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.0733, "volume": 646320.4, "close_time": 1768463999999, "quote_volume": 47222.33859, "trades": 450, "taker_buy_base": 254389.5, "taker_buy_quote": 18588.18658 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0733, "high": 0.0737, "low": 0.073, "close": 0.073, "volume": 315772.1, "close_time": 1768478399999, "quote_volume": 23134.63898, "trades": 357, "taker_buy_base": 98263.6, "taker_buy_quote": 7202.67396 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0729, "high": 0.0737, "low": 0.0714, "close": 0.0722, "volume": 924594.1, "close_time": 1768492799999, "quote_volume": 66889.19311, "trades": 890, "taker_buy_base": 465504.1, "taker_buy_quote": 33645.32851 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0703, "close": 0.0706, "volume": 1477198.9, "close_time": 1768507199999, "quote_volume": 104951.93189, "trades": 1256, "taker_buy_base": 652360.3, "taker_buy_quote": 46355.27525 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0707, "high": 0.071, "low": 0.07, "close": 0.071, "volume": 1086537.6, "close_time": 1768521599999, "quote_volume": 76618.87165, "trades": 1026, "taker_buy_base": 448525.5, "taker_buy_quote": 31637.2394 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.071, "high": 0.0715, "low": 0.0708, "close": 0.0711, "volume": 446321.2, "close_time": 1768535999999, "quote_volume": 31738.39156, "trades": 459, "taker_buy_base": 204731.0, "taker_buy_quote": 14569.11902 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.071, "high": 0.0718, "low": 0.0704, "close": 0.0711, "volume": 1276676.7, "close_time": 1768550399999, "quote_volume": 90949.89284, "trades": 981, "taker_buy_base": 691910.1, "taker_buy_quote": 49277.77085 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0711, "high": 0.0714, "low": 0.071, "close": 0.0713, "volume": 645027.7, "close_time": 1768564799999, "quote_volume": 45931.24973, "trades": 684, "taker_buy_base": 412446.1, "taker_buy_quote": 29373.91217 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0697, "close": 0.07, "volume": 1282706.8, "close_time": 1768579199999, "quote_volume": 90329.48081, "trades": 1631, "taker_buy_base": 682881.6, "taker_buy_quote": 47955.15247 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.07, "high": 0.0707, "low": 0.07, "close": 0.0703, "volume": 1035031.7, "close_time": 1768593599999, "quote_volume": 72681.32573, "trades": 988, "taker_buy_base": 360861.6, "taker_buy_quote": 25339.42219 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0703, "high": 0.072, "low": 0.0702, "close": 0.0718, "volume": 521676.4, "close_time": 1768607999999, "quote_volume": 37232.5027, "trades": 488, "taker_buy_base": 235748.7, "taker_buy_quote": 16807.17568 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0717, "high": 0.0718, "low": 0.0713, "close": 0.0716, "volume": 1131030.3, "close_time": 1768622399999, "quote_volume": 80952.31156, "trades": 625, "taker_buy_base": 757599.2, "taker_buy_quote": 54232.02641 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0715, "high": 0.0716, "low": 0.0708, "close": 0.0712, "volume": 1163992.5, "close_time": 1768636799999, "quote_volume": 82992.87689, "trades": 929, "taker_buy_base": 428290.9, "taker_buy_quote": 30520.37652 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0712, "high": 0.0716, "low": 0.0706, "close": 0.0706, "volume": 974496.4, "close_time": 1768651199999, "quote_volume": 69276.98039, "trades": 922, "taker_buy_base": 303549.0, "taker_buy_quote": 21569.81552 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0707, "close": 0.0716, "volume": 1277737.8, "close_time": 1768665599999, "quote_volume": 91305.40593, "trades": 1289, "taker_buy_base": 493179.2, "taker_buy_quote": 35205.56073 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0713, "close": 0.0716, "volume": 687936.4, "close_time": 1768679999999, "quote_volume": 49266.26861, "trades": 377, "taker_buy_base": 505577.8, "taker_buy_quote": 36210.33595 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0712, "close": 0.0712, "volume": 713739.7, "close_time": 1768694399999, "quote_volume": 50979.3042, "trades": 718, "taker_buy_base": 307809.8, "taker_buy_quote": 22003.69388 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0703, "close": 0.0704, "volume": 1713365.6, "close_time": 1768708799999, "quote_volume": 121686.06784, "trades": 843, "taker_buy_base": 548760.3, "taker_buy_quote": 38943.75123 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0704, "high": 0.0706, "low": 0.0703, "close": 0.0705, "volume": 380758.2, "close_time": 1768723199999, "quote_volume": 26798.28494, "trades": 436, "taker_buy_base": 290039.6, "taker_buy_quote": 20411.42924 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0704, "high": 0.0709, "low": 0.0703, "close": 0.0709, "volume": 297430.3, "close_time": 1768737599999, "quote_volume": 20985.74219, "trades": 353, "taker_buy_base": 213207.6, "taker_buy_quote": 15044.17643 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0702, "close": 0.0705, "volume": 688266.8, "close_time": 1768751999999, "quote_volume": 48481.51579, "trades": 527, "taker_buy_base": 208717.2, "taker_buy_quote": 14702.98737 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0706, "high": 0.0711, "low": 0.0704, "close": 0.071, "volume": 424958.2, "close_time": 1768766399999, "quote_volume": 30074.30192, "trades": 367, "taker_buy_base": 270956.0, "taker_buy_quote": 19173.19255 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0708, "high": 0.0712, "low": 0.0685, "close": 0.0685, "volume": 688947.5, "close_time": 1768780799999, "quote_volume": 48264.22538, "trades": 1012, "taker_buy_base": 319139.3, "taker_buy_quote": 22385.40129 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0684, "high": 0.0684, "low": 0.065, "close": 0.0664, "volume": 3834641.4, "close_time": 1768795199999, "quote_volume": 254119.2946, "trades": 4227, "taker_buy_base": 1814479.0, "taker_buy_quote": 120218.2963 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0665, "high": 0.067, "low": 0.0657, "close": 0.067, "volume": 2431250.8, "close_time": 1768809599999, "quote_volume": 160989.92357, "trades": 971, "taker_buy_base": 1572617.6, "taker_buy_quote": 103944.21607 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0669, "high": 0.0674, "low": 0.0668, "close": 0.0671, "volume": 666516.4, "close_time": 1768823999999, "quote_volume": 44690.16736, "trades": 378, "taker_buy_base": 421760.3, "taker_buy_quote": 28278.5922 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0668, "close": 0.0669, "volume": 711385.7, "close_time": 1768838399999, "quote_volume": 47614.22407, "trades": 493, "taker_buy_base": 325235.4, "taker_buy_quote": 21778.34505 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0669, "high": 0.0679, "low": 0.0669, "close": 0.0678, "volume": 263764.7, "close_time": 1768852799999, "quote_volume": 17794.30112, "trades": 177, "taker_buy_base": 157837.5, "taker_buy_quote": 10642.68365 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0667, "close": 0.0672, "volume": 589664.5, "close_time": 1768867199999, "quote_volume": 39590.97162, "trades": 329, "taker_buy_base": 167118.5, "taker_buy_quote": 11225.72255 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 423084.0, "close_time": 1768881599999, "quote_volume": 28329.66242, "trades": 462, "taker_buy_base": 221174.3, "taker_buy_quote": 14811.26715 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0668, "high": 0.0668, "low": 0.0658, "close": 0.0659, "volume": 676406.0, "close_time": 1768895999999, "quote_volume": 44899.29859, "trades": 391, "taker_buy_base": 389383.7, "taker_buy_quote": 25852.36357 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0659, "high": 0.066, "low": 0.0653, "close": 0.0657, "volume": 879362.8, "close_time": 1768910399999, "quote_volume": 57696.45237, "trades": 556, "taker_buy_base": 660027.5, "taker_buy_quote": 43297.06667 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0658, "high": 0.0662, "low": 0.0644, "close": 0.0649, "volume": 2079929.2, "close_time": 1768924799999, "quote_volume": 135618.28973, "trades": 995, "taker_buy_base": 789138.4, "taker_buy_quote": 51467.56277 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0651, "high": 0.0652, "low": 0.0637, "close": 0.0642, "volume": 939525.0, "close_time": 1768939199999, "quote_volume": 60433.5547, "trades": 528, "taker_buy_base": 494497.3, "taker_buy_quote": 31812.06805 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0631, "close": 0.0637, "volume": 702434.9, "close_time": 1768953599999, "quote_volume": 44874.79754, "trades": 352, "taker_buy_base": 371688.5, "taker_buy_quote": 23673.14094 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0637, "high": 0.0647, "low": 0.0636, "close": 0.0645, "volume": 777292.4, "close_time": 1768967999999, "quote_volume": 49845.28663, "trades": 445, "taker_buy_base": 273239.8, "taker_buy_quote": 17544.91089 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0643, "close": 0.0643, "volume": 275144.9, "close_time": 1768982399999, "quote_volume": 17793.33843, "trades": 152, "taker_buy_base": 151382.9, "taker_buy_quote": 9795.98968 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0644, "high": 0.0651, "low": 0.0641, "close": 0.0642, "volume": 714611.1, "close_time": 1768996799999, "quote_volume": 46214.712, "trades": 307, "taker_buy_base": 373856.2, "taker_buy_quote": 24170.50137 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0642, "high": 0.0657, "low": 0.0636, "close": 0.0655, "volume": 1058995.2, "close_time": 1769011199999, "quote_volume": 68304.6487, "trades": 588, "taker_buy_base": 596205.1, "taker_buy_quote": 38447.80307 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0654, "high": 0.0664, "low": 0.0634, "close": 0.0663, "volume": 1521174.2, "close_time": 1769025599999, "quote_volume": 98694.61803, "trades": 957, "taker_buy_base": 843476.0, "taker_buy_quote": 54693.00635 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0664, "high": 0.0664, "low": 0.0653, "close": 0.0654, "volume": 604284.6, "close_time": 1769039999999, "quote_volume": 39831.16836, "trades": 343, "taker_buy_base": 310437.2, "taker_buy_quote": 20435.1139 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0654, "high": 0.0665, "low": 0.0654, "close": 0.0661, "volume": 480573.1, "close_time": 1769054399999, "quote_volume": 31679.50454, "trades": 311, "taker_buy_base": 241509.7, "taker_buy_quote": 15930.79021 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0657, "close": 0.0658, "volume": 252790.1, "close_time": 1769068799999, "quote_volume": 16678.21194, "trades": 103, "taker_buy_base": 69915.7, "taker_buy_quote": 4618.77183 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0658, "high": 0.0661, "low": 0.065, "close": 0.0651, "volume": 704990.4, "close_time": 1769083199999, "quote_volume": 46277.57105, "trades": 409, "taker_buy_base": 199352.9, "taker_buy_quote": 13079.60136 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0652, "high": 0.0653, "low": 0.064, "close": 0.0645, "volume": 822613.9, "close_time": 1769097599999, "quote_volume": 53048.00298, "trades": 383, "taker_buy_base": 523753.7, "taker_buy_quote": 33777.35981 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0645, "high": 0.065, "low": 0.0644, "close": 0.0649, "volume": 113024.1, "close_time": 1769111999999, "quote_volume": 7313.93061, "trades": 64, "taker_buy_base": 57919.4, "taker_buy_quote": 3752.09419 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0643, "close": 0.0646, "volume": 171194.5, "close_time": 1769126399999, "quote_volume": 11050.98307, "trades": 168, "taker_buy_base": 66374.3, "taker_buy_quote": 4279.92011 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0648, "high": 0.0657, "low": 0.0646, "close": 0.0657, "volume": 222679.7, "close_time": 1769140799999, "quote_volume": 14493.50561, "trades": 178, "taker_buy_base": 110083.7, "taker_buy_quote": 7166.40365 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0656, "high": 0.0657, "low": 0.0652, "close": 0.0655, "volume": 584920.4, "close_time": 1769155199999, "quote_volume": 38280.11679, "trades": 583, "taker_buy_base": 237112.0, "taker_buy_quote": 15515.55017 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0655, "high": 0.0656, "low": 0.065, "close": 0.0656, "volume": 220951.4, "close_time": 1769169599999, "quote_volume": 14437.6983, "trades": 280, "taker_buy_base": 129804.7, "taker_buy_quote": 8484.96347 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0649, "close": 0.0657, "volume": 218416.1, "close_time": 1769183999999, "quote_volume": 14286.81072, "trades": 242, "taker_buy_base": 105119.4, "taker_buy_quote": 6873.00406 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0658, "high": 0.0669, "low": 0.0654, "close": 0.0657, "volume": 561769.1, "close_time": 1769198399999, "quote_volume": 37174.36007, "trades": 442, "taker_buy_base": 191469.0, "taker_buy_quote": 12643.73458 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0656, "high": 0.0657, "low": 0.065, "close": 0.0657, "volume": 517774.8, "close_time": 1769212799999, "quote_volume": 33839.93039, "trades": 321, "taker_buy_base": 146616.1, "taker_buy_quote": 9603.06868 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0652, "close": 0.0663, "volume": 230075.0, "close_time": 1769227199999, "quote_volume": 15110.16009, "trades": 192, "taker_buy_base": 117721.2, "taker_buy_quote": 7717.83376 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0661, "close": 0.0664, "volume": 428005.9, "close_time": 1769241599999, "quote_volume": 28381.44029, "trades": 263, "taker_buy_base": 206464.2, "taker_buy_quote": 13689.40697 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0664, "high": 0.0668, "low": 0.0663, "close": 0.0665, "volume": 408735.1, "close_time": 1769255999999, "quote_volume": 27186.60365, "trades": 333, "taker_buy_base": 272432.5, "taker_buy_quote": 18117.58371 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0658, "close": 0.0658, "volume": 313677.5, "close_time": 1769270399999, "quote_volume": 20743.51071, "trades": 239, "taker_buy_base": 141611.4, "taker_buy_quote": 9375.44399 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0653, "close": 0.0654, "volume": 196656.1, "close_time": 1769284799999, "quote_volume": 12902.16285, "trades": 167, "taker_buy_base": 63143.1, "taker_buy_quote": 4140.81517 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0654, "high": 0.0657, "low": 0.0653, "close": 0.0656, "volume": 241276.5, "close_time": 1769299199999, "quote_volume": 15811.99751, "trades": 171, "taker_buy_base": 54695.8, "taker_buy_quote": 3582.65544 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0656, "high": 0.0666, "low": 0.0656, "close": 0.0661, "volume": 989372.7, "close_time": 1769313599999, "quote_volume": 65458.45308, "trades": 595, "taker_buy_base": 583379.1, "taker_buy_quote": 38610.24199 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.066, "high": 0.0665, "low": 0.0657, "close": 0.0658, "volume": 175349.8, "close_time": 1769327999999, "quote_volume": 11597.16864, "trades": 211, "taker_buy_base": 101570.8, "taker_buy_quote": 6715.41564 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0658, "high": 0.0668, "low": 0.0655, "close": 0.0663, "volume": 1060609.2, "close_time": 1769342399999, "quote_volume": 70311.79823, "trades": 906, "taker_buy_base": 473260.1, "taker_buy_quote": 31385.66255 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0663, "high": 0.0665, "low": 0.0655, "close": 0.0657, "volume": 1313121.1, "close_time": 1769356799999, "quote_volume": 86498.60322, "trades": 878, "taker_buy_base": 608225.8, "taker_buy_quote": 40075.0314 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0627, "close": 0.0628, "volume": 1857516.6, "close_time": 1769371199999, "quote_volume": 120204.27078, "trades": 1953, "taker_buy_base": 1073209.2, "taker_buy_quote": 69470.58333 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0626, "close": 0.0637, "volume": 667311.6, "close_time": 1769385599999, "quote_volume": 42207.01079, "trades": 309, "taker_buy_base": 283496.0, "taker_buy_quote": 17938.77145 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0637, "high": 0.065, "low": 0.0632, "close": 0.0641, "volume": 593283.4, "close_time": 1769399999999, "quote_volume": 38113.78304, "trades": 401, "taker_buy_base": 276577.1, "taker_buy_quote": 17765.22742 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0642, "high": 0.065, "low": 0.0642, "close": 0.065, "volume": 550845.5, "close_time": 1769414399999, "quote_volume": 35560.86629, "trades": 250, "taker_buy_base": 303201.8, "taker_buy_quote": 19543.12568 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.065, "high": 0.0653, "low": 0.0647, "close": 0.0647, "volume": 1118987.5, "close_time": 1769428799999, "quote_volume": 72700.115, "trades": 770, "taker_buy_base": 494135.3, "taker_buy_quote": 32106.50686 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0645, "close": 0.065, "volume": 705492.7, "close_time": 1769443199999, "quote_volume": 46015.80622, "trades": 629, "taker_buy_base": 305478.0, "taker_buy_quote": 19912.90283 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0648, "close": 0.0653, "volume": 583698.6, "close_time": 1769457599999, "quote_volume": 38060.69408, "trades": 367, "taker_buy_base": 332238.1, "taker_buy_quote": 21649.7669 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0653, "high": 0.0658, "low": 0.065, "close": 0.0657, "volume": 219840.3, "close_time": 1769471999999, "quote_volume": 14410.92932, "trades": 220, "taker_buy_base": 114961.6, "taker_buy_quote": 7538.1267 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0656, "high": 0.0693, "low": 0.0656, "close": 0.0687, "volume": 13837367.0, "close_time": 1769486399999, "quote_volume": 934872.97669, "trades": 7925, "taker_buy_base": 7354044.3, "taker_buy_quote": 497293.13563 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0687, "high": 0.0691, "low": 0.0671, "close": 0.0676, "volume": 1571488.0, "close_time": 1769500799999, "quote_volume": 107352.32831, "trades": 720, "taker_buy_base": 712849.8, "taker_buy_quote": 48730.33768 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0676, "high": 0.0676, "low": 0.0656, "close": 0.0657, "volume": 1342871.6, "close_time": 1769515199999, "quote_volume": 88892.17462, "trades": 466, "taker_buy_base": 556317.7, "taker_buy_quote": 36803.63929 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0657, "high": 0.0657, "low": 0.0644, "close": 0.0651, "volume": 1653257.2, "close_time": 1769529599999, "quote_volume": 107491.87481, "trades": 484, "taker_buy_base": 604202.1, "taker_buy_quote": 39312.36411 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0643, "close": 0.0655, "volume": 1145336.1, "close_time": 1769543999999, "quote_volume": 74613.54722, "trades": 767, "taker_buy_base": 368527.7, "taker_buy_quote": 24003.43488 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0654, "close": 0.066, "volume": 187865.4, "close_time": 1769558399999, "quote_volume": 12367.23468, "trades": 274, "taker_buy_base": 88470.5, "taker_buy_quote": 5819.84999 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.066, "high": 0.066, "low": 0.065, "close": 0.0651, "volume": 676042.7, "close_time": 1769572799999, "quote_volume": 44194.35209, "trades": 422, "taker_buy_base": 413779.2, "taker_buy_quote": 27048.31447 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.065, "high": 0.0651, "low": 0.0646, "close": 0.0647, "volume": 801157.9, "close_time": 1769587199999, "quote_volume": 51992.78301, "trades": 397, "taker_buy_base": 368474.0, "taker_buy_quote": 23911.97919 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0646, "high": 0.0652, "low": 0.064, "close": 0.0652, "volume": 667261.5, "close_time": 1769601599999, "quote_volume": 43058.02968, "trades": 627, "taker_buy_base": 339199.7, "taker_buy_quote": 21923.24801 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0652, "high": 0.0652, "low": 0.064, "close": 0.0642, "volume": 517985.8, "close_time": 1769615999999, "quote_volume": 33441.02674, "trades": 453, "taker_buy_base": 191540.7, "taker_buy_quote": 12383.15802 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0642, "high": 0.0649, "low": 0.064, "close": 0.0645, "volume": 333148.1, "close_time": 1769630399999, "quote_volume": 21433.43225, "trades": 266, "taker_buy_base": 147487.8, "taker_buy_quote": 9485.37851 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0643, "high": 0.0648, "low": 0.0639, "close": 0.0648, "volume": 637853.6, "close_time": 1769644799999, "quote_volume": 41028.24872, "trades": 222, "taker_buy_base": 374633.1, "taker_buy_quote": 24118.60146 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0624, "close": 0.0629, "volume": 1335352.5, "close_time": 1769659199999, "quote_volume": 84871.97848, "trades": 929, "taker_buy_base": 742721.5, "taker_buy_quote": 47286.9035 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0624, "close": 0.0625, "volume": 612252.8, "close_time": 1769673599999, "quote_volume": 38324.01745, "trades": 422, "taker_buy_base": 323254.4, "taker_buy_quote": 20237.07565 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0614, "close": 0.0617, "volume": 588685.2, "close_time": 1769687999999, "quote_volume": 36427.40452, "trades": 593, "taker_buy_base": 180384.8, "taker_buy_quote": 11157.35863 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0598, "close": 0.0603, "volume": 1412138.8, "close_time": 1769702399999, "quote_volume": 85834.32716, "trades": 2151, "taker_buy_base": 779103.6, "taker_buy_quote": 47261.57046 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0588, "close": 0.0596, "volume": 1491236.9, "close_time": 1769716799999, "quote_volume": 89329.64697, "trades": 1281, "taker_buy_base": 648822.2, "taker_buy_quote": 38854.68869 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0594, "high": 0.06, "low": 0.0593, "close": 0.0598, "volume": 419557.3, "close_time": 1769731199999, "quote_volume": 25050.51986, "trades": 633, "taker_buy_base": 188547.8, "taker_buy_quote": 11260.61173 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0597, "high": 0.06, "low": 0.0573, "close": 0.0582, "volume": 1563477.6, "close_time": 1769745599999, "quote_volume": 91760.04949, "trades": 1876, "taker_buy_base": 789756.0, "taker_buy_quote": 46463.26402 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0583, "high": 0.059, "low": 0.0579, "close": 0.0588, "volume": 376107.5, "close_time": 1769759999999, "quote_volume": 22023.11552, "trades": 602, "taker_buy_base": 187591.4, "taker_buy_quote": 10988.94573 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0588, "high": 0.0595, "low": 0.0583, "close": 0.0593, "volume": 350096.3, "close_time": 1769774399999, "quote_volume": 20578.11823, "trades": 350, "taker_buy_base": 221777.6, "taker_buy_quote": 13043.4372 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0586, "close": 0.0587, "volume": 1711556.1, "close_time": 1769788799999, "quote_volume": 101025.13375, "trades": 1837, "taker_buy_base": 764380.9, "taker_buy_quote": 45139.80133 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0587, "high": 0.0603, "low": 0.0582, "close": 0.06, "volume": 1100175.4, "close_time": 1769803199999, "quote_volume": 65067.13548, "trades": 1256, "taker_buy_base": 475855.3, "taker_buy_quote": 28168.93482 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.06, "high": 0.0603, "low": 0.0593, "close": 0.0601, "volume": 763911.4, "close_time": 1769817599999, "quote_volume": 45585.44017, "trades": 1551, "taker_buy_base": 553931.3, "taker_buy_quote": 33030.27579 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0597, "close": 0.0605, "volume": 387149.9, "close_time": 1769831999999, "quote_volume": 23267.25916, "trades": 473, "taker_buy_base": 214524.7, "taker_buy_quote": 12883.00657 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0605, "high": 0.0617, "low": 0.0604, "close": 0.0609, "volume": 2765383.5, "close_time": 1769846399999, "quote_volume": 168985.81868, "trades": 2336, "taker_buy_base": 1284728.6, "taker_buy_quote": 78600.38685 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.061, "high": 0.0616, "low": 0.0596, "close": 0.0609, "volume": 3132803.7, "close_time": 1769860799999, "quote_volume": 190512.29858, "trades": 2559, "taker_buy_base": 1767500.6, "taker_buy_quote": 107437.08251 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0608, "high": 0.0632, "low": 0.0557, "close": 0.0564, "volume": 15037636.3, "close_time": 1769875199999, "quote_volume": 919136.04015, "trades": 6166, "taker_buy_base": 7674331.6, "taker_buy_quote": 470679.02969 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0565, "high": 0.057, "low": 0.0521, "close": 0.0545, "volume": 4240212.2, "close_time": 1769889599999, "quote_volume": 231921.08137, "trades": 1825, "taker_buy_base": 2233850.2, "taker_buy_quote": 122090.25989 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0544, "high": 0.0563, "low": 0.0543, "close": 0.0561, "volume": 856577.5, "close_time": 1769903999999, "quote_volume": 47418.35577, "trades": 446, "taker_buy_base": 400397.0, "taker_buy_quote": 22187.96163 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0561, "high": 0.0575, "low": 0.0556, "close": 0.057, "volume": 2186163.3, "close_time": 1769918399999, "quote_volume": 123413.49173, "trades": 1433, "taker_buy_base": 808647.9, "taker_buy_quote": 45652.95352 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.057, "high": 0.0598, "low": 0.057, "close": 0.0588, "volume": 3290731.9, "close_time": 1769932799999, "quote_volume": 193676.14945, "trades": 1301, "taker_buy_base": 1677134.6, "taker_buy_quote": 98700.18784 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0587, "high": 0.0705, "low": 0.055, "close": 0.0569, "volume": 32105358.8, "close_time": 1769947199999, "quote_volume": 2008084.0021, "trades": 12832, "taker_buy_base": 15256798.5, "taker_buy_quote": 953316.0558 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0569, "high": 0.0589, "low": 0.0554, "close": 0.0559, "volume": 6134759.1, "close_time": 1769961599999, "quote_volume": 351965.78341, "trades": 2192, "taker_buy_base": 3042809.7, "taker_buy_quote": 174133.63151 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0559, "high": 0.0571, "low": 0.0557, "close": 0.0563, "volume": 797423.9, "close_time": 1769975999999, "quote_volume": 44925.2564, "trades": 387, "taker_buy_base": 406195.9, "taker_buy_quote": 22858.30838 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0563, "high": 0.0573, "low": 0.0558, "close": 0.0565, "volume": 866193.5, "close_time": 1769990399999, "quote_volume": 49044.64332, "trades": 571, "taker_buy_base": 421689.0, "taker_buy_quote": 23889.03888 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0543, "close": 0.0557, "volume": 3934822.4, "close_time": 1770004799999, "quote_volume": 220234.75455, "trades": 1757, "taker_buy_base": 1767428.1, "taker_buy_quote": 98715.96482 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0534, "close": 0.0549, "volume": 3809015.1, "close_time": 1770019199999, "quote_volume": 209406.13024, "trades": 2253, "taker_buy_base": 1867996.8, "taker_buy_quote": 102598.97364 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0544, "close": 0.0552, "volume": 1073024.0, "close_time": 1770033599999, "quote_volume": 58858.26253, "trades": 800, "taker_buy_base": 431761.2, "taker_buy_quote": 23672.22984 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0551, "high": 0.0569, "low": 0.0551, "close": 0.0566, "volume": 2993986.6, "close_time": 1770047999999, "quote_volume": 166628.54045, "trades": 1847, "taker_buy_base": 1112245.7, "taker_buy_quote": 62035.77318 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0558, "close": 0.0559, "volume": 290792.9, "close_time": 1770062399999, "quote_volume": 16351.06481, "trades": 190, "taker_buy_base": 148188.1, "taker_buy_quote": 8334.91001 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0555, "close": 0.0559, "volume": 1586124.7, "close_time": 1770076799999, "quote_volume": 88564.75112, "trades": 491, "taker_buy_base": 680732.9, "taker_buy_quote": 38010.16801 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.056, "high": 0.056, "low": 0.054, "close": 0.0551, "volume": 1278644.8, "close_time": 1770091199999, "quote_volume": 70600.38039, "trades": 424, "taker_buy_base": 709914.0, "taker_buy_quote": 39129.299 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0551, "high": 0.0559, "low": 0.0549, "close": 0.0555, "volume": 654536.3, "close_time": 1770105599999, "quote_volume": 36271.10868, "trades": 266, "taker_buy_base": 295851.4, "taker_buy_quote": 16374.65058 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0547, "close": 0.055, "volume": 544046.6, "close_time": 1770119999999, "quote_volume": 29997.69617, "trades": 252, "taker_buy_base": 265325.0, "taker_buy_quote": 14637.5696 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.055, "high": 0.0561, "low": 0.0548, "close": 0.0561, "volume": 583022.9, "close_time": 1770134399999, "quote_volume": 32334.12773, "trades": 236, "taker_buy_base": 331923.9, "taker_buy_quote": 18392.83985 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0559, "high": 0.056, "low": 0.0533, "close": 0.0556, "volume": 1084458.0, "close_time": 1770148799999, "quote_volume": 59206.83144, "trades": 424, "taker_buy_base": 578142.2, "taker_buy_quote": 31559.58194 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0556, "high": 0.0572, "low": 0.0552, "close": 0.0559, "volume": 2008494.7, "close_time": 1770163199999, "quote_volume": 113125.75872, "trades": 719, "taker_buy_base": 1156565.6, "taker_buy_quote": 65125.26049 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0558, "high": 0.0565, "low": 0.0554, "close": 0.0565, "volume": 708212.6, "close_time": 1770177599999, "quote_volume": 39552.0528, "trades": 253, "taker_buy_base": 394751.6, "taker_buy_quote": 22022.88933 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0564, "high": 0.0567, "low": 0.0559, "close": 0.0566, "volume": 708012.5, "close_time": 1770191999999, "quote_volume": 39851.66321, "trades": 206, "taker_buy_base": 323036.8, "taker_buy_quote": 18167.44937 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0554, "close": 0.0557, "volume": 766210.5, "close_time": 1770206399999, "quote_volume": 43258.30094, "trades": 285, "taker_buy_base": 333964.8, "taker_buy_quote": 18837.52267 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0535, "close": 0.0541, "volume": 825752.5, "close_time": 1770220799999, "quote_volume": 45184.15914, "trades": 536, "taker_buy_base": 458332.7, "taker_buy_quote": 25136.32242 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0541, "high": 0.055, "low": 0.0535, "close": 0.0547, "volume": 2210825.7, "close_time": 1770235199999, "quote_volume": 119438.01379, "trades": 1383, "taker_buy_base": 1069409.2, "taker_buy_quote": 57796.25252 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0548, "high": 0.0553, "low": 0.0539, "close": 0.055, "volume": 791020.4, "close_time": 1770249599999, "quote_volume": 43277.42523, "trades": 901, "taker_buy_base": 363729.0, "taker_buy_quote": 19905.26543 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0549, "high": 0.0568, "low": 0.0541, "close": 0.0541, "volume": 4232968.6, "close_time": 1770263999999, "quote_volume": 234528.55819, "trades": 2005, "taker_buy_base": 2149848.9, "taker_buy_quote": 119436.88814 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0542, "high": 0.0552, "low": 0.0538, "close": 0.0543, "volume": 1411895.5, "close_time": 1770278399999, "quote_volume": 77141.2283, "trades": 509, "taker_buy_base": 610041.5, "taker_buy_quote": 33317.74345 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0544, "high": 0.0555, "low": 0.0537, "close": 0.0539, "volume": 1989637.7, "close_time": 1770292799999, "quote_volume": 108728.08152, "trades": 665, "taker_buy_base": 1245779.1, "taker_buy_quote": 68109.71092 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0508, "close": 0.0516, "volume": 1788581.8, "close_time": 1770307199999, "quote_volume": 93588.37368, "trades": 726, "taker_buy_base": 866048.3, "taker_buy_quote": 45193.17698 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0516, "high": 0.0523, "low": 0.0496, "close": 0.0498, "volume": 1899291.0, "close_time": 1770321599999, "quote_volume": 96680.23585, "trades": 714, "taker_buy_base": 1032499.5, "taker_buy_quote": 52591.36561 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0475, "close": 0.0477, "volume": 2097172.3, "close_time": 1770335999999, "quote_volume": 101861.08081, "trades": 925, "taker_buy_base": 1141785.2, "taker_buy_quote": 55424.99254 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0478, "high": 0.0489, "low": 0.044, "close": 0.0478, "volume": 3650752.8, "close_time": 1770350399999, "quote_volume": 170029.84275, "trades": 1504, "taker_buy_base": 1841423.1, "taker_buy_quote": 85768.32581 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0478, "high": 0.0494, "low": 0.0475, "close": 0.0483, "volume": 1065734.6, "close_time": 1770364799999, "quote_volume": 51676.6581, "trades": 478, "taker_buy_base": 378088.8, "taker_buy_quote": 18396.63857 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0483, "high": 0.0497, "low": 0.048, "close": 0.0496, "volume": 490484.2, "close_time": 1770379199999, "quote_volume": 23964.61567, "trades": 306, "taker_buy_base": 237144.0, "taker_buy_quote": 11602.95794 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0496, "high": 0.0512, "low": 0.0493, "close": 0.0511, "volume": 1008361.1, "close_time": 1770393599999, "quote_volume": 50773.81121, "trades": 461, "taker_buy_base": 491800.2, "taker_buy_quote": 24787.05479 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0509, "high": 0.053, "low": 0.0509, "close": 0.0521, "volume": 990992.2, "close_time": 1770407999999, "quote_volume": 51295.21464, "trades": 748, "taker_buy_base": 536428.7, "taker_buy_quote": 27779.07791 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.052, "high": 0.0526, "low": 0.0516, "close": 0.0523, "volume": 304564.6, "close_time": 1770422399999, "quote_volume": 15883.71357, "trades": 128, "taker_buy_base": 195827.9, "taker_buy_quote": 10213.67307 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0516, "close": 0.0527, "volume": 884688.6, "close_time": 1770436799999, "quote_volume": 46063.95052, "trades": 468, "taker_buy_base": 426326.8, "taker_buy_quote": 22201.67893 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0527, "high": 0.0543, "low": 0.0506, "close": 0.0514, "volume": 6818025.1, "close_time": 1770451199999, "quote_volume": 358894.51938, "trades": 2187, "taker_buy_base": 4525048.0, "taker_buy_quote": 238733.53538 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0515, "high": 0.0524, "low": 0.0509, "close": 0.0517, "volume": 5241518.7, "close_time": 1770465599999, "quote_volume": 269730.71553, "trades": 2075, "taker_buy_base": 1989559.9, "taker_buy_quote": 102581.07607 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0516, "high": 0.0534, "low": 0.0515, "close": 0.0519, "volume": 1623984.2, "close_time": 1770479999999, "quote_volume": 85178.12024, "trades": 705, "taker_buy_base": 827530.1, "taker_buy_quote": 43480.67549 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0519, "high": 0.0532, "low": 0.0517, "close": 0.0527, "volume": 1363556.8, "close_time": 1770494399999, "quote_volume": 71185.13592, "trades": 553, "taker_buy_base": 640389.4, "taker_buy_quote": 33451.82884 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0526, "close": 0.053, "volume": 286664.6, "close_time": 1770508799999, "quote_volume": 15141.11316, "trades": 110, "taker_buy_base": 148677.6, "taker_buy_quote": 7855.3651 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.053, "high": 0.0553, "low": 0.0527, "close": 0.0528, "volume": 4972768.0, "close_time": 1770523199999, "quote_volume": 268321.93994, "trades": 1358, "taker_buy_base": 2189167.5, "taker_buy_quote": 118140.82419 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0524, "close": 0.0525, "volume": 363429.4, "close_time": 1770537599999, "quote_volume": 19113.2962, "trades": 111, "taker_buy_base": 83517.6, "taker_buy_quote": 4398.56685 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0524, "high": 0.053, "low": 0.0521, "close": 0.0528, "volume": 621441.8, "close_time": 1770551999999, "quote_volume": 32654.04223, "trades": 263, "taker_buy_base": 278145.1, "taker_buy_quote": 14615.81904 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0519, "close": 0.0519, "volume": 529902.9, "close_time": 1770566399999, "quote_volume": 27806.16679, "trades": 246, "taker_buy_base": 151607.6, "taker_buy_quote": 7962.81171 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0519, "high": 0.0521, "low": 0.0511, "close": 0.0521, "volume": 171233.5, "close_time": 1770580799999, "quote_volume": 8830.77839, "trades": 106, "taker_buy_base": 82206.9, "taker_buy_quote": 4243.17171 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0511, "close": 0.0515, "volume": 308225.4, "close_time": 1770595199999, "quote_volume": 15911.70724, "trades": 188, "taker_buy_base": 151893.1, "taker_buy_quote": 7846.80981 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0513, "high": 0.052, "low": 0.0509, "close": 0.052, "volume": 1351778.7, "close_time": 1770609599999, "quote_volume": 69392.70003, "trades": 824, "taker_buy_base": 566073.8, "taker_buy_quote": 29111.01485 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0519, "high": 0.0519, "low": 0.0511, "close": 0.0512, "volume": 211877.6, "close_time": 1770623999999, "quote_volume": 10920.21952, "trades": 100, "taker_buy_base": 93668.4, "taker_buy_quote": 4823.59824 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0497, "close": 0.0501, "volume": 408245.5, "close_time": 1770638399999, "quote_volume": 20549.4994, "trades": 511, "taker_buy_base": 231672.7, "taker_buy_quote": 11668.86583 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.05, "high": 0.0518, "low": 0.0499, "close": 0.0514, "volume": 1272693.0, "close_time": 1770652799999, "quote_volume": 64442.28926, "trades": 1004, "taker_buy_base": 700247.0, "taker_buy_quote": 35492.54318 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0515, "high": 0.0527, "low": 0.0511, "close": 0.0524, "volume": 789135.1, "close_time": 1770667199999, "quote_volume": 41063.16724, "trades": 329, "taker_buy_base": 356499.6, "taker_buy_quote": 18561.91298 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0523, "high": 0.0535, "low": 0.052, "close": 0.0526, "volume": 3095092.9, "close_time": 1770681599999, "quote_volume": 163642.86326, "trades": 494, "taker_buy_base": 1518825.8, "taker_buy_quote": 80187.54572 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0512, "close": 0.0516, "volume": 1160509.2, "close_time": 1770695999999, "quote_volume": 60488.84495, "trades": 242, "taker_buy_base": 880710.5, "taker_buy_quote": 45912.16227 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0517, "high": 0.0521, "low": 0.0507, "close": 0.0511, "volume": 2995805.7, "close_time": 1770710399999, "quote_volume": 153426.55631, "trades": 502, "taker_buy_base": 1567423.2, "taker_buy_quote": 80175.72911 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0507, "close": 0.0507, "volume": 383619.7, "close_time": 1770724799999, "quote_volume": 19626.79522, "trades": 157, "taker_buy_base": 185559.6, "taker_buy_quote": 9496.05023 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0507, "high": 0.051, "low": 0.0502, "close": 0.0506, "volume": 815432.3, "close_time": 1770739199999, "quote_volume": 41328.30636, "trades": 314, "taker_buy_base": 336083.6, "taker_buy_quote": 17040.21223 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0507, "high": 0.0512, "low": 0.05, "close": 0.0504, "volume": 1374142.7, "close_time": 1770753599999, "quote_volume": 69660.61484, "trades": 288, "taker_buy_base": 676317.4, "taker_buy_quote": 34393.74899 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0503, "high": 0.0505, "low": 0.05, "close": 0.0503, "volume": 414461.9, "close_time": 1770767999999, "quote_volume": 20811.09391, "trades": 294, "taker_buy_base": 169053.7, "taker_buy_quote": 8495.28571 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0504, "high": 0.0512, "low": 0.0503, "close": 0.0503, "volume": 1005358.9, "close_time": 1770782399999, "quote_volume": 50875.6575, "trades": 359, "taker_buy_base": 598809.4, "taker_buy_quote": 30250.72106 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0504, "high": 0.0504, "low": 0.049, "close": 0.0492, "volume": 648965.0, "close_time": 1770796799999, "quote_volume": 32127.4445, "trades": 223, "taker_buy_base": 222964.4, "taker_buy_quote": 11048.5307 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0485, "close": 0.0489, "volume": 392234.0, "close_time": 1770811199999, "quote_volume": 19143.23576, "trades": 155, "taker_buy_base": 190019.1, "taker_buy_quote": 9276.58064 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0489, "high": 0.0507, "low": 0.0486, "close": 0.0492, "volume": 1074557.9, "close_time": 1770825599999, "quote_volume": 52840.41334, "trades": 559, "taker_buy_base": 514867.1, "taker_buy_quote": 25309.7833 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0492, "high": 0.051, "low": 0.0492, "close": 0.0506, "volume": 1279812.2, "close_time": 1770839999999, "quote_volume": 64317.49169, "trades": 449, "taker_buy_base": 735957.2, "taker_buy_quote": 37012.46863 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0505, "close": 0.0507, "volume": 742235.3, "close_time": 1770854399999, "quote_volume": 37961.7187, "trades": 292, "taker_buy_base": 250804.7, "taker_buy_quote": 12821.44135 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0508, "high": 0.0516, "low": 0.0508, "close": 0.0516, "volume": 495980.2, "close_time": 1770868799999, "quote_volume": 25474.11759, "trades": 251, "taker_buy_base": 226553.3, "taker_buy_quote": 11628.90569 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0516, "high": 0.0521, "low": 0.0513, "close": 0.052, "volume": 409410.1, "close_time": 1770883199999, "quote_volume": 21147.60051, "trades": 289, "taker_buy_base": 149467.2, "taker_buy_quote": 7726.45122 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.052, "high": 0.0531, "low": 0.0517, "close": 0.0529, "volume": 452907.5, "close_time": 1770897599999, "quote_volume": 23737.61745, "trades": 388, "taker_buy_base": 205405.3, "taker_buy_quote": 10793.50265 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0514, "close": 0.0514, "volume": 1886511.9, "close_time": 1770911999999, "quote_volume": 98447.15685, "trades": 1424, "taker_buy_base": 1042468.1, "taker_buy_quote": 54401.43984 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0505, "close": 0.0511, "volume": 895155.2, "close_time": 1770926399999, "quote_volume": 45528.1717, "trades": 350, "taker_buy_base": 408175.2, "taker_buy_quote": 20754.8548 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0511, "high": 0.0516, "low": 0.0508, "close": 0.0516, "volume": 153318.3, "close_time": 1770940799999, "quote_volume": 7840.57512, "trades": 146, "taker_buy_base": 75026.9, "taker_buy_quote": 3836.89231 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0511, "close": 0.0513, "volume": 460793.7, "close_time": 1770955199999, "quote_volume": 23702.33539, "trades": 401, "taker_buy_base": 192565.2, "taker_buy_quote": 9907.85288 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0513, "high": 0.0517, "low": 0.0509, "close": 0.0515, "volume": 514053.6, "close_time": 1770969599999, "quote_volume": 26346.08806, "trades": 465, "taker_buy_base": 328238.4, "taker_buy_quote": 16816.65626 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0515, "high": 0.0524, "low": 0.0514, "close": 0.0519, "volume": 348966.5, "close_time": 1770983999999, "quote_volume": 18192.05942, "trades": 329, "taker_buy_base": 152666.9, "taker_buy_quote": 7958.26788 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0519, "high": 0.0529, "low": 0.0514, "close": 0.0524, "volume": 870419.2, "close_time": 1770998399999, "quote_volume": 45185.80458, "trades": 897, "taker_buy_base": 354270.4, "taker_buy_quote": 18373.91282 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0525, "high": 0.0534, "low": 0.0525, "close": 0.0533, "volume": 1101823.5, "close_time": 1771012799999, "quote_volume": 58454.96161, "trades": 862, "taker_buy_base": 641716.7, "taker_buy_quote": 34046.66863 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0533, "close": 0.0534, "volume": 360233.4, "close_time": 1771027199999, "quote_volume": 19270.6539, "trades": 120, "taker_buy_base": 220545.0, "taker_buy_quote": 11795.61027 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0535, "high": 0.0542, "low": 0.0531, "close": 0.054, "volume": 697082.5, "close_time": 1771041599999, "quote_volume": 37502.3927, "trades": 633, "taker_buy_base": 359024.6, "taker_buy_quote": 19304.32868 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.054, "high": 0.0546, "low": 0.0538, "close": 0.0541, "volume": 985592.9, "close_time": 1771055999999, "quote_volume": 53444.8244, "trades": 740, "taker_buy_base": 451523.0, "taker_buy_quote": 24495.89188 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0541, "close": 0.0545, "volume": 277371.0, "close_time": 1771070399999, "quote_volume": 15088.47003, "trades": 302, "taker_buy_base": 167424.3, "taker_buy_quote": 9107.92694 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0545, "high": 0.0545, "low": 0.0535, "close": 0.0539, "volume": 566334.1, "close_time": 1771084799999, "quote_volume": 30555.00307, "trades": 818, "taker_buy_base": 258041.4, "taker_buy_quote": 13907.4995 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0535, "close": 0.0543, "volume": 367390.4, "close_time": 1771099199999, "quote_volume": 19767.48275, "trades": 401, "taker_buy_base": 230290.3, "taker_buy_quote": 12380.35792 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0541, "close": 0.0545, "volume": 221695.4, "close_time": 1771113599999, "quote_volume": 12060.21986, "trades": 217, "taker_buy_base": 168189.6, "taker_buy_quote": 9151.9687 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0547, "high": 0.055, "low": 0.0539, "close": 0.0546, "volume": 780893.8, "close_time": 1771127999999, "quote_volume": 42412.08846, "trades": 1013, "taker_buy_base": 350783.0, "taker_buy_quote": 19062.80829 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0545, "close": 0.0547, "volume": 546224.4, "close_time": 1771142399999, "quote_volume": 29908.22242, "trades": 765, "taker_buy_base": 200033.3, "taker_buy_quote": 10962.28636 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0547, "high": 0.0548, "low": 0.054, "close": 0.054, "volume": 351577.5, "close_time": 1771156799999, "quote_volume": 19109.30066, "trades": 645, "taker_buy_base": 184127.0, "taker_buy_quote": 9999.64525 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.054, "high": 0.054, "low": 0.052, "close": 0.0524, "volume": 755715.9, "close_time": 1771171199999, "quote_volume": 39832.05453, "trades": 1311, "taker_buy_base": 388849.2, "taker_buy_quote": 20491.09198 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0516, "close": 0.052, "volume": 1487379.9, "close_time": 1771185599999, "quote_volume": 77414.87634, "trades": 1357, "taker_buy_base": 641288.0, "taker_buy_quote": 33381.90385 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0519, "close": 0.0522, "volume": 346216.2, "close_time": 1771199999999, "quote_volume": 18079.63059, "trades": 371, "taker_buy_base": 154257.2, "taker_buy_quote": 8054.85357 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0519, "close": 0.0521, "volume": 1141758.3, "close_time": 1771214399999, "quote_volume": 59780.09527, "trades": 716, "taker_buy_base": 575129.1, "taker_buy_quote": 30144.69016 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.052, "high": 0.0526, "low": 0.0519, "close": 0.052, "volume": 1359158.6, "close_time": 1771228799999, "quote_volume": 70924.7472, "trades": 677, "taker_buy_base": 989928.1, "taker_buy_quote": 51613.29442 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0516, "close": 0.052, "volume": 453748.7, "close_time": 1771243199999, "quote_volume": 23670.26551, "trades": 347, "taker_buy_base": 223062.9, "taker_buy_quote": 11643.78912 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.052, "high": 0.0531, "low": 0.0513, "close": 0.0515, "volume": 1469173.8, "close_time": 1771257599999, "quote_volume": 76606.01246, "trades": 1589, "taker_buy_base": 789463.6, "taker_buy_quote": 41173.84574 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0515, "high": 0.0525, "low": 0.0515, "close": 0.0523, "volume": 557054.5, "close_time": 1771271999999, "quote_volume": 28964.81243, "trades": 466, "taker_buy_base": 298536.6, "taker_buy_quote": 15508.89536 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0523, "high": 0.0529, "low": 0.0521, "close": 0.0528, "volume": 573080.7, "close_time": 1771286399999, "quote_volume": 30162.16913, "trades": 632, "taker_buy_base": 214373.7, "taker_buy_quote": 11281.77347 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0521, "close": 0.0523, "volume": 390160.4, "close_time": 1771300799999, "quote_volume": 20489.40937, "trades": 314, "taker_buy_base": 190471.9, "taker_buy_quote": 10009.39869 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0517, "close": 0.0519, "volume": 662944.6, "close_time": 1771315199999, "quote_volume": 34498.67334, "trades": 529, "taker_buy_base": 238032.8, "taker_buy_quote": 12388.35709 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0519, "high": 0.052, "low": 0.0514, "close": 0.0515, "volume": 240085.5, "close_time": 1771329599999, "quote_volume": 12398.2866, "trades": 303, "taker_buy_base": 96821.6, "taker_buy_quote": 4998.97626 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0515, "high": 0.0521, "low": 0.051, "close": 0.0518, "volume": 716767.2, "close_time": 1771343999999, "quote_volume": 36970.92452, "trades": 522, "taker_buy_base": 388386.7, "taker_buy_quote": 20014.74369 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0518, "high": 0.0525, "low": 0.0514, "close": 0.0519, "volume": 947582.9, "close_time": 1771358399999, "quote_volume": 49228.56429, "trades": 431, "taker_buy_base": 525800.3, "taker_buy_quote": 27298.57882 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0517, "high": 0.052, "low": 0.0516, "close": 0.052, "volume": 305033.1, "close_time": 1771372799999, "quote_volume": 15800.20131, "trades": 116, "taker_buy_base": 174591.9, "taker_buy_quote": 9044.07455 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.052, "high": 0.07, "low": 0.052, "close": 0.0646, "volume": 81957155.4, "close_time": 1771387199999, "quote_volume": 5019727.44172, "trades": 35003, "taker_buy_base": 42356317.7, "taker_buy_quote": 2591770.41832 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0601, "close": 0.0616, "volume": 19012717.3, "close_time": 1771401599999, "quote_volume": 1187484.52732, "trades": 6795, "taker_buy_base": 9825813.9, "taker_buy_quote": 613410.61802 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0616, "high": 0.0661, "low": 0.0592, "close": 0.0621, "volume": 32420402.5, "close_time": 1771415999999, "quote_volume": 2024506.92024, "trades": 11197, "taker_buy_base": 15187532.9, "taker_buy_quote": 948336.30229 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0565, "close": 0.0575, "volume": 15887516.7, "close_time": 1771430399999, "quote_volume": 929658.10683, "trades": 4959, "taker_buy_base": 7024710.5, "taker_buy_quote": 410867.75475 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0551, "close": 0.0553, "volume": 5027106.9, "close_time": 1771444799999, "quote_volume": 283922.57931, "trades": 2382, "taker_buy_base": 2469616.1, "taker_buy_quote": 139440.48279 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0553, "high": 0.0559, "low": 0.055, "close": 0.0559, "volume": 4313823.5, "close_time": 1771459199999, "quote_volume": 239600.28603, "trades": 1220, "taker_buy_base": 2022775.8, "taker_buy_quote": 112543.72796 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0559, "high": 0.0586, "low": 0.0524, "close": 0.0528, "volume": 12329933.4, "close_time": 1771473599999, "quote_volume": 681317.88496, "trades": 4835, "taker_buy_base": 5471869.4, "taker_buy_quote": 303259.36797 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0526, "high": 0.053, "low": 0.0522, "close": 0.0524, "volume": 2967731.3, "close_time": 1771487999999, "quote_volume": 156012.83113, "trades": 1294, "taker_buy_base": 1584333.9, "taker_buy_quote": 83346.70469 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0525, "high": 0.0525, "low": 0.0513, "close": 0.0515, "volume": 4568519.5, "close_time": 1771502399999, "quote_volume": 235733.2619, "trades": 1355, "taker_buy_base": 1904108.1, "taker_buy_quote": 98334.12136 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0501, "close": 0.0508, "volume": 2852417.3, "close_time": 1771516799999, "quote_volume": 145594.48204, "trades": 961, "taker_buy_base": 1348925.1, "taker_buy_quote": 68827.29086 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0499, "close": 0.0509, "volume": 1290232.7, "close_time": 1771531199999, "quote_volume": 65066.5741, "trades": 440, "taker_buy_base": 635835.7, "taker_buy_quote": 32097.75666 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0508, "high": 0.0512, "low": 0.0507, "close": 0.0511, "volume": 868535.0, "close_time": 1771545599999, "quote_volume": 44239.32098, "trades": 310, "taker_buy_base": 450834.2, "taker_buy_quote": 22973.4733 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.051, "high": 0.0519, "low": 0.0501, "close": 0.0501, "volume": 6195922.5, "close_time": 1771559999999, "quote_volume": 316436.21072, "trades": 1638, "taker_buy_base": 3072832.4, "taker_buy_quote": 157356.55405 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0501, "high": 0.051, "low": 0.0496, "close": 0.05, "volume": 10614944.1, "close_time": 1771574399999, "quote_volume": 533419.42513, "trades": 1974, "taker_buy_base": 5656308.1, "taker_buy_quote": 284546.38674 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.05, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 3460713.2, "close_time": 1771588799999, "quote_volume": 172938.50018, "trades": 625, "taker_buy_base": 894289.2, "taker_buy_quote": 44695.37696 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0489, "close": 0.0502, "volume": 2963080.5, "close_time": 1771603199999, "quote_volume": 147258.83465, "trades": 713, "taker_buy_base": 1517903.8, "taker_buy_quote": 75549.66445 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0502, "high": 0.0507, "low": 0.05, "close": 0.0503, "volume": 1472405.8, "close_time": 1771617599999, "quote_volume": 74100.73912, "trades": 341, "taker_buy_base": 787828.4, "taker_buy_quote": 39677.21288 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0501, "close": 0.0502, "volume": 797380.3, "close_time": 1771631999999, "quote_volume": 40126.19772, "trades": 199, "taker_buy_base": 363686.6, "taker_buy_quote": 18322.83453 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0498, "close": 0.0498, "volume": 1282141.7, "close_time": 1771646399999, "quote_volume": 64227.90889, "trades": 268, "taker_buy_base": 534474.0, "taker_buy_quote": 26778.02412 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0494, "close": 0.0497, "volume": 927548.7, "close_time": 1771660799999, "quote_volume": 46092.78962, "trades": 260, "taker_buy_base": 501288.2, "taker_buy_quote": 24931.99432 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0496, "close": 0.0496, "volume": 916028.5, "close_time": 1771675199999, "quote_volume": 45689.62815, "trades": 251, "taker_buy_base": 417580.5, "taker_buy_quote": 20824.95103 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0493, "close": 0.0493, "volume": 407214.4, "close_time": 1771689599999, "quote_volume": 20136.20228, "trades": 145, "taker_buy_base": 209332.7, "taker_buy_quote": 10348.66103 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0493, "high": 0.0494, "low": 0.0489, "close": 0.0493, "volume": 618832.4, "close_time": 1771703999999, "quote_volume": 30408.29266, "trades": 225, "taker_buy_base": 350062.1, "taker_buy_quote": 17198.67401 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0488, "close": 0.0491, "volume": 307338.7, "close_time": 1771718399999, "quote_volume": 15064.7726, "trades": 136, "taker_buy_base": 119443.2, "taker_buy_quote": 5858.51304 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0491, "high": 0.0508, "low": 0.0488, "close": 0.0499, "volume": 5845937.1, "close_time": 1771732799999, "quote_volume": 291446.23373, "trades": 1981, "taker_buy_base": 2921003.3, "taker_buy_quote": 145774.62344 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0489, "close": 0.0489, "volume": 805206.9, "close_time": 1771747199999, "quote_volume": 39864.18511, "trades": 286, "taker_buy_base": 339433.2, "taker_buy_quote": 16822.31232 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0489, "high": 0.0489, "low": 0.0485, "close": 0.0487, "volume": 595998.0, "close_time": 1771761599999, "quote_volume": 28970.72992, "trades": 233, "taker_buy_base": 320873.7, "taker_buy_quote": 15596.41834 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0486, "high": 0.0488, "low": 0.048, "close": 0.0486, "volume": 928338.4, "close_time": 1771775999999, "quote_volume": 44999.34684, "trades": 307, "taker_buy_base": 633430.4, "taker_buy_quote": 30737.65662 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0483, "close": 0.0487, "volume": 282082.1, "close_time": 1771790399999, "quote_volume": 13709.10742, "trades": 110, "taker_buy_base": 139497.8, "taker_buy_quote": 6781.11045 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0484, "close": 0.0487, "volume": 328776.7, "close_time": 1771804799999, "quote_volume": 15973.88231, "trades": 115, "taker_buy_base": 115849.4, "taker_buy_quote": 5627.60568 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0456, "close": 0.0463, "volume": 3721208.6, "close_time": 1771819199999, "quote_volume": 173401.27111, "trades": 1202, "taker_buy_base": 1784437.4, "taker_buy_quote": 82911.62071 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0461, "close": 0.0468, "volume": 745689.1, "close_time": 1771833599999, "quote_volume": 34782.81578, "trades": 235, "taker_buy_base": 514004.8, "taker_buy_quote": 23985.28912 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0468, "high": 0.0471, "low": 0.0465, "close": 0.0468, "volume": 917557.7, "close_time": 1771847999999, "quote_volume": 42902.46996, "trades": 263, "taker_buy_base": 522712.5, "taker_buy_quote": 24431.75687 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0468, "high": 0.0472, "low": 0.0461, "close": 0.0461, "volume": 1248487.2, "close_time": 1771862399999, "quote_volume": 58285.30532, "trades": 442, "taker_buy_base": 597334.2, "taker_buy_quote": 27921.84071 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0454, "close": 0.0457, "volume": 476828.8, "close_time": 1771876799999, "quote_volume": 21839.14317, "trades": 171, "taker_buy_base": 335127.0, "taker_buy_quote": 15341.61841 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0457, "high": 0.0463, "low": 0.0457, "close": 0.046, "volume": 463471.6, "close_time": 1771891199999, "quote_volume": 21313.94268, "trades": 113, "taker_buy_base": 163186.5, "taker_buy_quote": 7502.53556 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.046, "high": 0.0663, "low": 0.046, "close": 0.0662, "volume": 69090109.7, "close_time": 1771905599999, "quote_volume": 3888772.87147, "trades": 26365, "taker_buy_base": 34279354.9, "taker_buy_quote": 1927885.1282 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.066, "high": 0.0682, "low": 0.0589, "close": 0.0596, "volume": 33988423.0, "close_time": 1771919999999, "quote_volume": 2118089.68564, "trades": 13969, "taker_buy_base": 16331006.5, "taker_buy_quote": 1019928.00648 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0595, "high": 0.064, "low": 0.0593, "close": 0.0604, "volume": 17973501.5, "close_time": 1771934399999, "quote_volume": 1098524.79876, "trades": 7625, "taker_buy_base": 8715501.7, "taker_buy_quote": 533389.37475 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0528, "close": 0.053, "volume": 13849965.1, "close_time": 1771948799999, "quote_volume": 780420.7526, "trades": 5133, "taker_buy_base": 5756751.9, "taker_buy_quote": 323478.69344 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0518, "close": 0.0535, "volume": 6529729.7, "close_time": 1771963199999, "quote_volume": 345026.44731, "trades": 2898, "taker_buy_base": 3461510.0, "taker_buy_quote": 182986.54993 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0507, "close": 0.0511, "volume": 7520830.2, "close_time": 1771977599999, "quote_volume": 390409.10606, "trades": 1868, "taker_buy_base": 3748525.3, "taker_buy_quote": 194283.33833 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0512, "high": 0.0666, "low": 0.0511, "close": 0.0665, "volume": 35237888.4, "close_time": 1771991999999, "quote_volume": 2091379.05148, "trades": 18716, "taker_buy_base": 17612326.4, "taker_buy_quote": 1036689.89036 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0665, "high": 0.0668, "low": 0.0614, "close": 0.0652, "volume": 8711503.5, "close_time": 1772006399999, "quote_volume": 558820.81712, "trades": 6168, "taker_buy_base": 4208430.4, "taker_buy_quote": 269991.47055 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0651, "high": 0.0656, "low": 0.0577, "close": 0.0593, "volume": 10253098.5, "close_time": 1772020799999, "quote_volume": 622065.62928, "trades": 7001, "taker_buy_base": 4745452.8, "taker_buy_quote": 287491.51453 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0592, "high": 0.0616, "low": 0.0559, "close": 0.0585, "volume": 8596691.2, "close_time": 1772035199999, "quote_volume": 503535.31818, "trades": 5473, "taker_buy_base": 3936231.1, "taker_buy_quote": 230537.59682 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0585, "high": 0.0599, "low": 0.0583, "close": 0.0589, "volume": 3899981.0, "close_time": 1772049599999, "quote_volume": 230761.94548, "trades": 2016, "taker_buy_base": 2272341.3, "taker_buy_quote": 134554.70027 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0592, "high": 0.062, "low": 0.0583, "close": 0.059, "volume": 3285512.1, "close_time": 1772063999999, "quote_volume": 197617.24966, "trades": 1812, "taker_buy_base": 1757690.9, "taker_buy_quote": 105674.08307 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0589, "high": 0.0738, "low": 0.0586, "close": 0.0664, "volume": 42176717.6, "close_time": 1772078399999, "quote_volume": 2806689.34544, "trades": 21629, "taker_buy_base": 20520922.0, "taker_buy_quote": 1364188.02721 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0662, "high": 0.0693, "low": 0.063, "close": 0.0634, "volume": 9035636.9, "close_time": 1772092799999, "quote_volume": 601606.2066, "trades": 4457, "taker_buy_base": 4254027.8, "taker_buy_quote": 283515.63188 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0633, "high": 0.071, "low": 0.0632, "close": 0.0689, "volume": 21922826.8, "close_time": 1772107199999, "quote_volume": 1479454.45818, "trades": 6031, "taker_buy_base": 10826738.6, "taker_buy_quote": 729273.09764 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0686, "high": 0.0709, "low": 0.0645, "close": 0.0654, "volume": 15155221.3, "close_time": 1772121599999, "quote_volume": 1024399.33464, "trades": 4788, "taker_buy_base": 6490418.8, "taker_buy_quote": 439686.30445 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0654, "high": 0.0734, "low": 0.0648, "close": 0.0671, "volume": 12091109.1, "close_time": 1772135999999, "quote_volume": 828016.97335, "trades": 5077, "taker_buy_base": 5994774.4, "taker_buy_quote": 411801.76452 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0671, "high": 0.0793, "low": 0.0659, "close": 0.0793, "volume": 12566936.8, "close_time": 1772150399999, "quote_volume": 889676.86604, "trades": 4767, "taker_buy_base": 6884416.4, "taker_buy_quote": 488380.21081 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0789, "high": 0.0812, "low": 0.0672, "close": 0.0688, "volume": 16779685.8, "close_time": 1772164799999, "quote_volume": 1204216.36525, "trades": 7665, "taker_buy_base": 7925249.2, "taker_buy_quote": 569843.1053 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0686, "high": 0.0712, "low": 0.0643, "close": 0.0655, "volume": 5185076.1, "close_time": 1772179199999, "quote_volume": 351947.17346, "trades": 2381, "taker_buy_base": 2276177.4, "taker_buy_quote": 154703.68594 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0619, "close": 0.0621, "volume": 4366727.6, "close_time": 1772193599999, "quote_volume": 277858.71683, "trades": 2498, "taker_buy_base": 1997749.0, "taker_buy_quote": 127272.29805 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0612, "close": 0.0615, "volume": 3050234.5, "close_time": 1772207999999, "quote_volume": 188661.97636, "trades": 1841, "taker_buy_base": 1602454.6, "taker_buy_quote": 99162.28781 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0615, "high": 0.0619, "low": 0.0605, "close": 0.0608, "volume": 1502150.6, "close_time": 1772222399999, "quote_volume": 91623.61227, "trades": 766, "taker_buy_base": 569913.9, "taker_buy_quote": 34881.94395 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0593, "close": 0.0614, "volume": 4919437.6, "close_time": 1772236799999, "quote_volume": 299372.98584, "trades": 2425, "taker_buy_base": 3452853.9, "taker_buy_quote": 210337.21722 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0613, "high": 0.0647, "low": 0.0565, "close": 0.0573, "volume": 15649883.7, "close_time": 1772251199999, "quote_volume": 935447.13443, "trades": 5661, "taker_buy_base": 7696792.4, "taker_buy_quote": 462616.1637 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0541, "close": 0.0549, "volume": 4355360.8, "close_time": 1772265599999, "quote_volume": 242026.38687, "trades": 1952, "taker_buy_base": 2497472.0, "taker_buy_quote": 138592.73401 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0538, "close": 0.0542, "volume": 1640670.8, "close_time": 1772279999999, "quote_volume": 89328.34722, "trades": 897, "taker_buy_base": 873537.9, "taker_buy_quote": 47634.02184 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0542, "high": 0.0551, "low": 0.0537, "close": 0.0548, "volume": 1325263.6, "close_time": 1772294399999, "quote_volume": 72224.40287, "trades": 759, "taker_buy_base": 745958.5, "taker_buy_quote": 40691.63844 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0548, "high": 0.0567, "low": 0.0546, "close": 0.0566, "volume": 1827003.9, "close_time": 1772308799999, "quote_volume": 101555.07144, "trades": 1014, "taker_buy_base": 1173454.6, "taker_buy_quote": 65375.03458 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0566, "high": 0.0574, "low": 0.0563, "close": 0.0564, "volume": 1087929.6, "close_time": 1772323199999, "quote_volume": 61832.75593, "trades": 654, "taker_buy_base": 646393.9, "taker_buy_quote": 36775.852 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0564, "high": 0.0688, "low": 0.0563, "close": 0.0636, "volume": 42142313.8, "close_time": 1772337599999, "quote_volume": 2728601.55294, "trades": 18624, "taker_buy_base": 20864849.7, "taker_buy_quote": 1349519.29037 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0636, "high": 0.0669, "low": 0.063, "close": 0.0648, "volume": 8423100.6, "close_time": 1772351999999, "quote_volume": 550410.64382, "trades": 4069, "taker_buy_base": 3917113.5, "taker_buy_quote": 256393.19827 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0647, "high": 0.0655, "low": 0.0629, "close": 0.0637, "volume": 4449398.7, "close_time": 1772366399999, "quote_volume": 285112.129, "trades": 1830, "taker_buy_base": 2068680.0, "taker_buy_quote": 132771.30563 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0636, "high": 0.064, "low": 0.0609, "close": 0.061, "volume": 3342776.3, "close_time": 1772380799999, "quote_volume": 207885.35832, "trades": 1500, "taker_buy_base": 1631024.4, "taker_buy_quote": 101460.49455 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0609, "high": 0.063, "low": 0.0601, "close": 0.0624, "volume": 3021708.3, "close_time": 1772395199999, "quote_volume": 186411.6397, "trades": 1619, "taker_buy_base": 1843516.9, "taker_buy_quote": 113724.5106 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0624, "high": 0.0648, "low": 0.0613, "close": 0.0638, "volume": 4377178.3, "close_time": 1772409599999, "quote_volume": 274965.78358, "trades": 2334, "taker_buy_base": 2309892.1, "taker_buy_quote": 145369.36176 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0639, "high": 0.0681, "low": 0.062, "close": 0.0627, "volume": 12289242.2, "close_time": 1772423999999, "quote_volume": 799888.83938, "trades": 4954, "taker_buy_base": 5747218.8, "taker_buy_quote": 374475.32539 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0591, "close": 0.06, "volume": 3145944.7, "close_time": 1772438399999, "quote_volume": 190516.69126, "trades": 1766, "taker_buy_base": 1329128.7, "taker_buy_quote": 80399.6457 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.06, "high": 0.0607, "low": 0.0593, "close": 0.0605, "volume": 2156133.7, "close_time": 1772452799999, "quote_volume": 129368.34499, "trades": 1123, "taker_buy_base": 1343668.6, "taker_buy_quote": 80702.26016 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0605, "high": 0.0616, "low": 0.0593, "close": 0.0612, "volume": 3974036.3, "close_time": 1772467199999, "quote_volume": 238389.20853, "trades": 1545, "taker_buy_base": 1944287.7, "taker_buy_quote": 116563.33336 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0612, "high": 0.0625, "low": 0.0611, "close": 0.0621, "volume": 1256682.8, "close_time": 1772481599999, "quote_volume": 77806.38658, "trades": 826, "taker_buy_base": 761186.0, "taker_buy_quote": 47119.7127 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0601, "close": 0.0607, "volume": 1244763.4, "close_time": 1772495999999, "quote_volume": 76019.1583, "trades": 550, "taker_buy_base": 499780.7, "taker_buy_quote": 30502.5966 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0608, "high": 0.0641, "low": 0.0579, "close": 0.0588, "volume": 10918831.6, "close_time": 1772510399999, "quote_volume": 660250.30365, "trades": 4657, "taker_buy_base": 5859297.6, "taker_buy_quote": 355423.813 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0588, "high": 0.0598, "low": 0.0583, "close": 0.0591, "volume": 984289.3, "close_time": 1772524799999, "quote_volume": 58328.74753, "trades": 497, "taker_buy_base": 563846.0, "taker_buy_quote": 33424.85205 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.059, "high": 0.0591, "low": 0.0575, "close": 0.0579, "volume": 1883424.6, "close_time": 1772539199999, "quote_volume": 109125.79206, "trades": 560, "taker_buy_base": 961513.5, "taker_buy_quote": 55697.01527 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0567, "close": 0.0575, "volume": 1628267.9, "close_time": 1772553599999, "quote_volume": 93835.18169, "trades": 416, "taker_buy_base": 860678.2, "taker_buy_quote": 49664.25347 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0573, "close": 0.0577, "volume": 1187334.1, "close_time": 1772567999999, "quote_volume": 68857.93446, "trades": 480, "taker_buy_base": 590774.2, "taker_buy_quote": 34251.3817 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0576, "high": 0.0583, "low": 0.0576, "close": 0.0579, "volume": 1372096.0, "close_time": 1772582399999, "quote_volume": 79547.82923, "trades": 585, "taker_buy_base": 698262.7, "taker_buy_quote": 40522.0481 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0553, "close": 0.0557, "volume": 819448.6, "close_time": 1772596799999, "quote_volume": 46570.48068, "trades": 371, "taker_buy_base": 260144.8, "taker_buy_quote": 14759.28335 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0552, "close": 0.0558, "volume": 453143.4, "close_time": 1772611199999, "quote_volume": 25222.75662, "trades": 226, "taker_buy_base": 222269.1, "taker_buy_quote": 12377.60228 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0558, "high": 0.0573, "low": 0.0555, "close": 0.0566, "volume": 1202956.3, "close_time": 1772625599999, "quote_volume": 68210.09343, "trades": 490, "taker_buy_base": 601207.5, "taker_buy_quote": 34142.01617 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0566, "high": 0.058, "low": 0.0564, "close": 0.058, "volume": 1124492.3, "close_time": 1772639999999, "quote_volume": 64185.97478, "trades": 450, "taker_buy_base": 662986.6, "taker_buy_quote": 37830.04408 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0582, "high": 0.0588, "low": 0.0575, "close": 0.0584, "volume": 417783.1, "close_time": 1772654399999, "quote_volume": 24272.87337, "trades": 210, "taker_buy_base": 190552.5, "taker_buy_quote": 11085.80273 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0583, "high": 0.0597, "low": 0.0581, "close": 0.0597, "volume": 1124817.9, "close_time": 1772668799999, "quote_volume": 66234.33398, "trades": 323, "taker_buy_base": 651167.2, "taker_buy_quote": 38390.62 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0566, "close": 0.0568, "volume": 1442556.3, "close_time": 1772683199999, "quote_volume": 83313.32962, "trades": 378, "taker_buy_base": 387478.5, "taker_buy_quote": 22416.73551 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0569, "high": 0.05774, "low": 0.05656, "close": 0.05724, "volume": 5004391.7, "close_time": 1772697599999, "quote_volume": 285950.953741, "trades": 1111, "taker_buy_base": 2224776.4, "taker_buy_quote": 127011.057823 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0572, "high": 0.05793, "low": 0.05633, "close": 0.05787, "volume": 2161655.7, "close_time": 1772711999999, "quote_volume": 122957.999394, "trades": 754, "taker_buy_base": 939105.6, "taker_buy_quote": 53563.053321 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.05789, "high": 0.05827, "low": 0.05684, "close": 0.05698, "volume": 1953234.0, "close_time": 1772726399999, "quote_volume": 112460.407705, "trades": 1701, "taker_buy_base": 992511.7, "taker_buy_quote": 57227.086912 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.05694, "high": 0.05809, "low": 0.0565, "close": 0.05777, "volume": 1026029.6, "close_time": 1772740799999, "quote_volume": 58337.702017, "trades": 923, "taker_buy_base": 483542.2, "taker_buy_quote": 27456.25784 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.05789, "high": 0.05886, "low": 0.05759, "close": 0.05819, "volume": 1322247.3, "close_time": 1772755199999, "quote_volume": 77031.252928, "trades": 424, "taker_buy_base": 620134.2, "taker_buy_quote": 36087.893386 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.05816, "high": 0.05826, "low": 0.05718, "close": 0.05774, "volume": 972652.4, "close_time": 1772769599999, "quote_volume": 56256.717871, "trades": 287, "taker_buy_base": 372620.8, "taker_buy_quote": 21601.31467 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.05778, "high": 0.05778, "low": 0.05715, "close": 0.05717, "volume": 239835.8, "close_time": 1772783999999, "quote_volume": 13760.722853, "trades": 116, "taker_buy_base": 129654.2, "taker_buy_quote": 7435.617985 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.05714, "high": 0.05714, "low": 0.05613, "close": 0.05616, "volume": 653692.7, "close_time": 1772798399999, "quote_volume": 36968.101698, "trades": 194, "taker_buy_base": 305477.3, "taker_buy_quote": 17280.67825 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.05615, "high": 0.05665, "low": 0.0547, "close": 0.05495, "volume": 954448.1, "close_time": 1772812799999, "quote_volume": 53080.85389, "trades": 328, "taker_buy_base": 508169.5, "taker_buy_quote": 28232.013286 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.05516, "high": 0.05538, "low": 0.05438, "close": 0.05518, "volume": 543744.0, "close_time": 1772827199999, "quote_volume": 29934.337627, "trades": 492, "taker_buy_base": 397977.5, "taker_buy_quote": 21921.237559 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.05518, "high": 0.05561, "low": 0.05458, "close": 0.05537, "volume": 963588.2, "close_time": 1772841599999, "quote_volume": 53277.264759, "trades": 220, "taker_buy_base": 459506.8, "taker_buy_quote": 25412.879749 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.05525, "high": 0.06219, "low": 0.05518, "close": 0.05693, "volume": 16142546.5, "close_time": 1772855999999, "quote_volume": 960342.64446, "trades": 6843, "taker_buy_base": 7681409.2, "taker_buy_quote": 455130.629674 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.05683, "high": 0.05698, "low": 0.05532, "close": 0.05645, "volume": 5014572.1, "close_time": 1772870399999, "quote_volume": 279991.5286, "trades": 1454, "taker_buy_base": 2551187.4, "taker_buy_quote": 142433.563482 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.05641, "high": 0.05703, "low": 0.05619, "close": 0.05671, "volume": 3082581.0, "close_time": 1772884799999, "quote_volume": 174129.436423, "trades": 1001, "taker_buy_base": 1528763.9, "taker_buy_quote": 86356.292183 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.05669, "high": 0.05683, "low": 0.0558, "close": 0.05628, "volume": 1406084.9, "close_time": 1772899199999, "quote_volume": 79188.410201, "trades": 592, "taker_buy_base": 736655.3, "taker_buy_quote": 41496.653192 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.05628, "high": 0.05662, "low": 0.05589, "close": 0.05608, "volume": 1243159.9, "close_time": 1772913599999, "quote_volume": 70029.93923, "trades": 478, "taker_buy_base": 586747.1, "taker_buy_quote": 33080.945425 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.05609, "high": 0.05657, "low": 0.05574, "close": 0.0565, "volume": 960516.6, "close_time": 1772927999999, "quote_volume": 53811.879696, "trades": 479, "taker_buy_base": 661372.8, "taker_buy_quote": 37056.655026 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0565, "high": 0.06513, "low": 0.05646, "close": 0.05938, "volume": 38939149.6, "close_time": 1772942399999, "quote_volume": 2405945.690964, "trades": 17976, "taker_buy_base": 19092268.4, "taker_buy_quote": 1178886.400069 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.05935, "high": 0.06294, "low": 0.05917, "close": 0.06064, "volume": 7453720.0, "close_time": 1772956799999, "quote_volume": 453974.936433, "trades": 3267, "taker_buy_base": 3713710.5, "taker_buy_quote": 226013.060968 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.06055, "high": 0.06131, "low": 0.0591, "close": 0.05959, "volume": 3330630.6, "close_time": 1772971199999, "quote_volume": 199833.314267, "trades": 1722, "taker_buy_base": 1807537.1, "taker_buy_quote": 108549.350575 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.05958, "high": 0.06221, "low": 0.05954, "close": 0.06039, "volume": 6614880.2, "close_time": 1772985599999, "quote_volume": 402434.459368, "trades": 3555, "taker_buy_base": 3290022.6, "taker_buy_quote": 200120.136771 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.06031, "high": 0.06103, "low": 0.06004, "close": 0.06082, "volume": 1639562.2, "close_time": 1772999999999, "quote_volume": 98976.277711, "trades": 919, "taker_buy_base": 842721.1, "taker_buy_quote": 50860.334973 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.06074, "high": 0.0627, "low": 0.05984, "close": 0.06144, "volume": 6010269.8, "close_time": 1773014399999, "quote_volume": 370656.291357, "trades": 2428, "taker_buy_base": 2964190.9, "taker_buy_quote": 182744.690985 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.06127, "high": 0.0615, "low": 0.05833, "close": 0.05883, "volume": 5299035.3, "close_time": 1773028799999, "quote_volume": 314804.164564, "trades": 2524, "taker_buy_base": 2330149.5, "taker_buy_quote": 138469.800955 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0588, "high": 0.05964, "low": 0.05851, "close": 0.0591, "volume": 3003468.0, "close_time": 1773043199999, "quote_volume": 177865.273906, "trades": 1756, "taker_buy_base": 1610780.7, "taker_buy_quote": 95459.415165 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.05905, "high": 0.05947, "low": 0.0586, "close": 0.059, "volume": 1871502.7, "close_time": 1773057599999, "quote_volume": 110318.648689, "trades": 1064, "taker_buy_base": 1077483.4, "taker_buy_quote": 63534.537391 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.05892, "high": 0.06046, "low": 0.05889, "close": 0.05966, "volume": 5075633.5, "close_time": 1773071999999, "quote_volume": 303271.607392, "trades": 1508, "taker_buy_base": 2567792.6, "taker_buy_quote": 153283.543858 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.05956, "high": 0.06043, "low": 0.0594, "close": 0.05977, "volume": 2136849.2, "close_time": 1773086399999, "quote_volume": 127564.974587, "trades": 907, "taker_buy_base": 1198520.4, "taker_buy_quote": 71541.616051 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.05997, "high": 0.06129, "low": 0.05954, "close": 0.0609, "volume": 2068824.7, "close_time": 1773100799999, "quote_volume": 125004.837375, "trades": 750, "taker_buy_base": 937073.6, "taker_buy_quote": 56525.947776 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.06087, "high": 0.06095, "low": 0.05892, "close": 0.05892, "volume": 3364959.9, "close_time": 1773115199999, "quote_volume": 201276.016885, "trades": 1158, "taker_buy_base": 1473000.6, "taker_buy_quote": 88167.057134 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.05893, "high": 0.05979, "low": 0.05877, "close": 0.05932, "volume": 3936833.3, "close_time": 1773129599999, "quote_volume": 233574.029094, "trades": 1058, "taker_buy_base": 1936903.6, "taker_buy_quote": 114773.419101 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.05933, "high": 0.05978, "low": 0.05927, "close": 0.05961, "volume": 1251665.8, "close_time": 1773143999999, "quote_volume": 74429.849181, "trades": 594, "taker_buy_base": 609538.2, "taker_buy_quote": 36248.221641 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.05961, "high": 0.06062, "low": 0.05885, "close": 0.05967, "volume": 2899250.3, "close_time": 1773158399999, "quote_volume": 172983.226722, "trades": 1157, "taker_buy_base": 1448101.1, "taker_buy_quote": 86319.200396 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.05968, "high": 0.06005, "low": 0.05889, "close": 0.05908, "volume": 1261666.7, "close_time": 1773172799999, "quote_volume": 74946.372643, "trades": 715, "taker_buy_base": 605126.6, "taker_buy_quote": 35974.592575 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.05908, "high": 0.05967, "low": 0.05898, "close": 0.0595, "volume": 771299.5, "close_time": 1773187199999, "quote_volume": 45762.474066, "trades": 360, "taker_buy_base": 405771.7, "taker_buy_quote": 24062.830685 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05943, "high": 0.05952, "low": 0.0576, "close": 0.05762, "volume": 1562483.4, "close_time": 1773201599999, "quote_volume": 91524.970828, "trades": 648, "taker_buy_base": 750813.7, "taker_buy_quote": 44105.343398 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.05762, "high": 0.05792, "low": 0.05728, "close": 0.05758, "volume": 925874.9, "close_time": 1773215999999, "quote_volume": 53308.202258, "trades": 641, "taker_buy_base": 563057.7, "taker_buy_quote": 32433.711756 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.05756, "high": 0.05775, "low": 0.05699, "close": 0.05726, "volume": 785970.2, "close_time": 1773230399999, "quote_volume": 45034.56049, "trades": 497, "taker_buy_base": 397846.6, "taker_buy_quote": 22783.937922 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.05729, "high": 0.05844, "low": 0.0572, "close": 0.05821, "volume": 1589294.3, "close_time": 1773244799999, "quote_volume": 92211.773791, "trades": 783, "taker_buy_base": 766647.7, "taker_buy_quote": 44470.424321 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.05829, "high": 0.05876, "low": 0.05807, "close": 0.05862, "volume": 809278.3, "close_time": 1773259199999, "quote_volume": 47264.126465, "trades": 476, "taker_buy_base": 345626.8, "taker_buy_quote": 20190.872026 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.05859, "high": 0.05892, "low": 0.05836, "close": 0.05837, "volume": 480687.4, "close_time": 1773273599999, "quote_volume": 28187.226203, "trades": 305, "taker_buy_base": 233739.2, "taker_buy_quote": 13709.616857 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.05834, "high": 0.06285, "low": 0.05793, "close": 0.05901, "volume": 12950776.5, "close_time": 1773287999999, "quote_volume": 789498.782558, "trades": 10093, "taker_buy_base": 6507204.7, "taker_buy_quote": 396478.551317 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.05907, "high": 0.06036, "low": 0.05907, "close": 0.06013, "volume": 4728964.5, "close_time": 1773302399999, "quote_volume": 281976.246302, "trades": 2578, "taker_buy_base": 2795969.6, "taker_buy_quote": 166735.545672 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.06008, "high": 0.06119, "low": 0.05963, "close": 0.05985, "volume": 2483382.1, "close_time": 1773316799999, "quote_volume": 149756.339735, "trades": 1110, "taker_buy_base": 1356079.4, "taker_buy_quote": 81793.337306 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0598, "high": 0.06, "low": 0.05874, "close": 0.05918, "volume": 2604958.9, "close_time": 1773331199999, "quote_volume": 154780.061738, "trades": 1089, "taker_buy_base": 1273620.6, "taker_buy_quote": 75757.947517 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.05917, "high": 0.05995, "low": 0.059, "close": 0.05962, "volume": 2193802.6, "close_time": 1773345599999, "quote_volume": 130450.224178, "trades": 898, "taker_buy_base": 1085400.9, "taker_buy_quote": 64544.523166 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.05957, "high": 0.06037, "low": 0.05905, "close": 0.06013, "volume": 1266704.1, "close_time": 1773359999999, "quote_volume": 75620.384448, "trades": 642, "taker_buy_base": 613849.0, "taker_buy_quote": 36644.273828 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0603, "high": 0.06187, "low": 0.05962, "close": 0.05995, "volume": 4947957.7, "close_time": 1773374399999, "quote_volume": 299819.958148, "trades": 3350, "taker_buy_base": 2806564.7, "taker_buy_quote": 170198.244769 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.05999, "high": 0.06013, "low": 0.05943, "close": 0.05965, "volume": 1515082.2, "close_time": 1773388799999, "quote_volume": 90448.255131, "trades": 932, "taker_buy_base": 1033860.4, "taker_buy_quote": 61694.024733 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.05961, "high": 0.05976, "low": 0.05905, "close": 0.05915, "volume": 749251.5, "close_time": 1773403199999, "quote_volume": 44485.912269, "trades": 701, "taker_buy_base": 393130.6, "taker_buy_quote": 23332.098654 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.05916, "high": 0.05976, "low": 0.05883, "close": 0.05932, "volume": 1785704.5, "close_time": 1773417599999, "quote_volume": 105757.570779, "trades": 1204, "taker_buy_base": 1019296.8, "taker_buy_quote": 60431.60474 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05941, "high": 0.05981, "low": 0.05862, "close": 0.05889, "volume": 2155315.5, "close_time": 1773431999999, "quote_volume": 127896.899273, "trades": 932, "taker_buy_base": 1109568.6, "taker_buy_quote": 65826.386678 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.05897, "high": 0.05916, "low": 0.05863, "close": 0.05895, "volume": 880464.3, "close_time": 1773446399999, "quote_volume": 51863.881119, "trades": 306, "taker_buy_base": 495158.5, "taker_buy_quote": 29165.301045 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05897, "high": 0.0689, "low": 0.05897, "close": 0.06304, "volume": 35528753.3, "close_time": 1773460799999, "quote_volume": 2269437.548316, "trades": 20883, "taker_buy_base": 18553932.0, "taker_buy_quote": 1184140.583781 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.06308, "high": 0.06359, "low": 0.06214, "close": 0.06278, "volume": 5487414.8, "close_time": 1773475199999, "quote_volume": 345719.115391, "trades": 3349, "taker_buy_base": 3108212.4, "taker_buy_quote": 195864.150742 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.06283, "high": 0.06724, "low": 0.06281, "close": 0.06394, "volume": 14804493.4, "close_time": 1773489599999, "quote_volume": 956557.501124, "trades": 6567, "taker_buy_base": 7669897.7, "taker_buy_quote": 494532.995565 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.06394, "high": 0.06436, "low": 0.06234, "close": 0.06256, "volume": 3389031.1, "close_time": 1773503999999, "quote_volume": 213285.992345, "trades": 1734, "taker_buy_base": 2096783.4, "taker_buy_quote": 131937.118682 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.06246, "high": 0.06297, "low": 0.06237, "close": 0.06285, "volume": 2037118.1, "close_time": 1773518399999, "quote_volume": 127911.042281, "trades": 890, "taker_buy_base": 962510.5, "taker_buy_quote": 60455.093242 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.06289, "high": 0.06394, "low": 0.06255, "close": 0.06369, "volume": 1728480.1, "close_time": 1773532799999, "quote_volume": 109517.152757, "trades": 885, "taker_buy_base": 779986.2, "taker_buy_quote": 49418.84949 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0637, "high": 0.06371, "low": 0.0607, "close": 0.06079, "volume": 3578642.8, "close_time": 1773547199999, "quote_volume": 221607.101969, "trades": 1368, "taker_buy_base": 1535136.9, "taker_buy_quote": 94870.826666 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.06075, "high": 0.06254, "low": 0.06075, "close": 0.06226, "volume": 4632155.6, "close_time": 1773561599999, "quote_volume": 285908.99966, "trades": 1686, "taker_buy_base": 2234167.4, "taker_buy_quote": 137863.11802 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.06228, "high": 0.06228, "low": 0.06166, "close": 0.06217, "volume": 975323.7, "close_time": 1773575999999, "quote_volume": 60457.292526, "trades": 491, "taker_buy_base": 421300.1, "taker_buy_quote": 26115.889404 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.06207, "high": 0.06305, "low": 0.06148, "close": 0.06287, "volume": 2247797.7, "close_time": 1773590399999, "quote_volume": 139661.871658, "trades": 737, "taker_buy_base": 1236349.0, "taker_buy_quote": 76859.797986 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.06289, "high": 0.06392, "low": 0.06289, "close": 0.06324, "volume": 2209594.0, "close_time": 1773604799999, "quote_volume": 140081.730517, "trades": 831, "taker_buy_base": 1225688.0, "taker_buy_quote": 77724.647432 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.06327, "high": 0.06435, "low": 0.06312, "close": 0.06408, "volume": 2305675.0, "close_time": 1773619199999, "quote_volume": 146773.804536, "trades": 834, "taker_buy_base": 1345316.4, "taker_buy_quote": 85683.466294 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.06406, "high": 0.06411, "low": 0.06278, "close": 0.06353, "volume": 2554864.2, "close_time": 1773633599999, "quote_volume": 161765.630272, "trades": 841, "taker_buy_base": 1403787.1, "taker_buy_quote": 88918.974553 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.06353, "high": 0.06409, "low": 0.06321, "close": 0.06353, "volume": 2704023.8, "close_time": 1773647999999, "quote_volume": 172190.840584, "trades": 1025, "taker_buy_base": 1037548.3, "taker_buy_quote": 66069.865852 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.06354, "high": 0.06453, "low": 0.06349, "close": 0.06421, "volume": 1208016.7, "close_time": 1773662399999, "quote_volume": 77163.117721, "trades": 694, "taker_buy_base": 670278.9, "taker_buy_quote": 42805.821379 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.06422, "high": 0.06456, "low": 0.06316, "close": 0.06372, "volume": 1946529.0, "close_time": 1773676799999, "quote_volume": 124153.030531, "trades": 1128, "taker_buy_base": 867813.2, "taker_buy_quote": 55363.819864 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.06372, "high": 0.06444, "low": 0.06372, "close": 0.06399, "volume": 1755843.3, "close_time": 1773691199999, "quote_volume": 112644.30914, "trades": 891, "taker_buy_base": 834401.0, "taker_buy_quote": 53531.925837 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.06395, "high": 0.06488, "low": 0.06385, "close": 0.06463, "volume": 793626.4, "close_time": 1773705599999, "quote_volume": 51116.644134, "trades": 535, "taker_buy_base": 428772.4, "taker_buy_quote": 27609.024238 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.06462, "high": 0.06571, "low": 0.06387, "close": 0.0643, "volume": 5350238.0, "close_time": 1773719999999, "quote_volume": 346561.939898, "trades": 2653, "taker_buy_base": 2868764.6, "taker_buy_quote": 185854.275779 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.06445, "high": 0.06526, "low": 0.06367, "close": 0.06498, "volume": 1053027.5, "close_time": 1773734399999, "quote_volume": 67767.55006, "trades": 580, "taker_buy_base": 479888.4, "taker_buy_quote": 30903.833019 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.06488, "high": 0.07283, "low": 0.06469, "close": 0.06767, "volume": 20944577.7, "close_time": 1773748799999, "quote_volume": 1419569.864163, "trades": 11447, "taker_buy_base": 11674402.5, "taker_buy_quote": 791183.674921 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.06763, "high": 0.07086, "low": 0.06761, "close": 0.06946, "volume": 10005540.7, "close_time": 1773763199999, "quote_volume": 690325.76142, "trades": 4576, "taker_buy_base": 5165586.6, "taker_buy_quote": 355980.136471 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.06947, "high": 0.07223, "low": 0.06947, "close": 0.07037, "volume": 3960027.1, "close_time": 1773777599999, "quote_volume": 280143.102335, "trades": 2134, "taker_buy_base": 2022584.0, "taker_buy_quote": 143167.500993 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.07038, "high": 0.07038, "low": 0.06874, "close": 0.07013, "volume": 3596574.7, "close_time": 1773791999999, "quote_volume": 250178.687642, "trades": 1967, "taker_buy_base": 1781966.1, "taker_buy_quote": 123890.178855 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07, "high": 0.0708, "low": 0.06873, "close": 0.06994, "volume": 5877780.8, "close_time": 1773806399999, "quote_volume": 411701.820944, "trades": 2429, "taker_buy_base": 2506581.5, "taker_buy_quote": 175591.577852 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.06986, "high": 0.06998, "low": 0.06861, "close": 0.06899, "volume": 3403820.5, "close_time": 1773820799999, "quote_volume": 236281.342656, "trades": 1817, "taker_buy_base": 1631074.8, "taker_buy_quote": 113267.911074 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.06897, "high": 0.06982, "low": 0.06617, "close": 0.06644, "volume": 5889005.3, "close_time": 1773835199999, "quote_volume": 400045.988838, "trades": 3400, "taker_buy_base": 3114295.1, "taker_buy_quote": 211424.557202 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.06646, "high": 0.06708, "low": 0.0654, "close": 0.06593, "volume": 5051586.3, "close_time": 1773849599999, "quote_volume": 333309.443902, "trades": 1757, "taker_buy_base": 2370057.9, "taker_buy_quote": 156400.808261 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.06579, "high": 0.06696, "low": 0.06532, "close": 0.06538, "volume": 2978311.5, "close_time": 1773863999999, "quote_volume": 197295.459607, "trades": 1126, "taker_buy_base": 1698737.9, "taker_buy_quote": 112483.86305 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.06541, "high": 0.06609, "low": 0.06511, "close": 0.06582, "volume": 506313.6, "close_time": 1773878399999, "quote_volume": 33267.923173, "trades": 331, "taker_buy_base": 287764.5, "taker_buy_quote": 18912.436841 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.06427, "close": 0.0646, "volume": 3289490.7, "close_time": 1773892799999, "quote_volume": 213499.653454, "trades": 1243, "taker_buy_base": 1922793.2, "taker_buy_quote": 124861.016557 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.06457, "high": 0.06482, "low": 0.06356, "close": 0.06384, "volume": 4480032.1, "close_time": 1773907199999, "quote_volume": 288049.587111, "trades": 1784, "taker_buy_base": 2148372.2, "taker_buy_quote": 138127.939174 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.06386, "high": 0.06392, "low": 0.06149, "close": 0.06169, "volume": 7526288.3, "close_time": 1773921599999, "quote_volume": 469459.065709, "trades": 2539, "taker_buy_base": 3743095.8, "taker_buy_quote": 233520.741628 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.06162, "high": 0.06162, "low": 0.05919, "close": 0.05962, "volume": 3179757.2, "close_time": 1773935999999, "quote_volume": 192154.24637, "trades": 1578, "taker_buy_base": 1581962.8, "taker_buy_quote": 95519.985934 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.05959, "high": 0.06066, "low": 0.05935, "close": 0.0601, "volume": 2674120.9, "close_time": 1773950399999, "quote_volume": 160380.010249, "trades": 1385, "taker_buy_base": 1462401.6, "taker_buy_quote": 87739.595852 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0601, "high": 0.06141, "low": 0.06006, "close": 0.06104, "volume": 3524473.6, "close_time": 1773964799999, "quote_volume": 213963.498221, "trades": 1747, "taker_buy_base": 1686931.0, "taker_buy_quote": 102230.757511 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.06103, "high": 0.06663, "low": 0.06101, "close": 0.06327, "volume": 23663974.6, "close_time": 1773979199999, "quote_volume": 1516328.228359, "trades": 14374, "taker_buy_base": 12221964.5, "taker_buy_quote": 782265.538536 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.06329, "high": 0.06385, "low": 0.06236, "close": 0.06331, "volume": 3891067.4, "close_time": 1773993599999, "quote_volume": 245235.720488, "trades": 1889, "taker_buy_base": 1954369.9, "taker_buy_quote": 123045.738442 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.06336, "high": 0.06401, "low": 0.06267, "close": 0.06285, "volume": 2353292.7, "close_time": 1774007999999, "quote_volume": 148536.065672, "trades": 1164, "taker_buy_base": 1245583.5, "taker_buy_quote": 78651.533251 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.06278, "high": 0.06299, "low": 0.06147, "close": 0.06175, "volume": 2066792.9, "close_time": 1774022399999, "quote_volume": 128473.1244, "trades": 855, "taker_buy_base": 1107931.9, "taker_buy_quote": 68818.802306 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.06176, "high": 0.06221, "low": 0.06147, "close": 0.06167, "volume": 1195189.8, "close_time": 1774036799999, "quote_volume": 73948.597465, "trades": 634, "taker_buy_base": 692767.4, "taker_buy_quote": 42837.334179 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0616, "high": 0.06216, "low": 0.0612, "close": 0.06216, "volume": 1927755.7, "close_time": 1774051199999, "quote_volume": 119206.321417, "trades": 814, "taker_buy_base": 966371.8, "taker_buy_quote": 59740.965079 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.06211, "high": 0.06213, "low": 0.06008, "close": 0.06023, "volume": 2565948.1, "close_time": 1774065599999, "quote_volume": 156060.152182, "trades": 1004, "taker_buy_base": 1074025.6, "taker_buy_quote": 65296.588564 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.06024, "high": 0.06054, "low": 0.06021, "close": 0.06044, "volume": 1016990.3, "close_time": 1774079999999, "quote_volume": 61371.943067, "trades": 533, "taker_buy_base": 457919.0, "taker_buy_quote": 27637.577683 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.06043, "high": 0.06065, "low": 0.05998, "close": 0.06005, "volume": 782399.1, "close_time": 1774094399999, "quote_volume": 47273.373966, "trades": 365, "taker_buy_base": 360254.4, "taker_buy_quote": 21763.107931 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.06012, "high": 0.06164, "low": 0.06006, "close": 0.06148, "volume": 2737076.2, "close_time": 1774108799999, "quote_volume": 166850.255243, "trades": 1021, "taker_buy_base": 1494619.5, "taker_buy_quote": 91079.461832 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.06151, "high": 0.06226, "low": 0.0609, "close": 0.06125, "volume": 3196228.8, "close_time": 1774123199999, "quote_volume": 196648.311896, "trades": 1678, "taker_buy_base": 1561208.8, "taker_buy_quote": 96085.881843 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.06134, "high": 0.0618, "low": 0.0602, "close": 0.06062, "volume": 1755126.6, "close_time": 1774137599999, "quote_volume": 107556.031851, "trades": 907, "taker_buy_base": 755025.7, "taker_buy_quote": 46230.010532 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.06066, "high": 0.06098, "low": 0.05921, "close": 0.05953, "volume": 3293168.9, "close_time": 1774151999999, "quote_volume": 197678.306767, "trades": 1551, "taker_buy_base": 1608032.6, "taker_buy_quote": 96502.298944 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05953, "high": 0.05968, "low": 0.05924, "close": 0.05926, "volume": 1266197.9, "close_time": 1774166399999, "quote_volume": 75260.840289, "trades": 563, "taker_buy_base": 606682.0, "taker_buy_quote": 36060.101094 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0592, "high": 0.0596, "low": 0.05865, "close": 0.05889, "volume": 1339431.5, "close_time": 1774180799999, "quote_volume": 79195.041461, "trades": 696, "taker_buy_base": 804181.1, "taker_buy_quote": 47536.958109 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.05886, "high": 0.05894, "low": 0.0584, "close": 0.05859, "volume": 884975.0, "close_time": 1774195199999, "quote_volume": 51938.245251, "trades": 456, "taker_buy_base": 476721.9, "taker_buy_quote": 27969.364361 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05854, "high": 0.05869, "low": 0.05776, "close": 0.05785, "volume": 1028833.8, "close_time": 1774209599999, "quote_volume": 60017.532251, "trades": 557, "taker_buy_base": 469310.8, "taker_buy_quote": 27373.95388 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05794, "high": 0.05929, "low": 0.05768, "close": 0.05921, "volume": 1801460.9, "close_time": 1774223999999, "quote_volume": 105577.520565, "trades": 851, "taker_buy_base": 959406.1, "taker_buy_quote": 56283.998718 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05921, "high": 0.05924, "low": 0.05706, "close": 0.05766, "volume": 2823385.9, "close_time": 1774238399999, "quote_volume": 164187.643115, "trades": 1393, "taker_buy_base": 1422931.7, "taker_buy_quote": 82818.095177 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05766, "high": 0.0586, "low": 0.05749, "close": 0.05809, "volume": 1126473.4, "close_time": 1774252799999, "quote_volume": 65365.662347, "trades": 551, "taker_buy_base": 604500.0, "taker_buy_quote": 35075.03171 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0581, "high": 0.05972, "low": 0.0571, "close": 0.0589, "volume": 2733045.0, "close_time": 1774267199999, "quote_volume": 160135.64258, "trades": 1855, "taker_buy_base": 1571540.5, "taker_buy_quote": 92295.093958 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0589, "high": 0.06053, "low": 0.05854, "close": 0.05892, "volume": 2005894.6, "close_time": 1774281599999, "quote_volume": 119340.438816, "trades": 1354, "taker_buy_base": 1135267.7, "taker_buy_quote": 67585.749754 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.05894, "high": 0.0595, "low": 0.05872, "close": 0.05923, "volume": 893564.5, "close_time": 1774295999999, "quote_volume": 52828.460109, "trades": 824, "taker_buy_base": 333014.6, "taker_buy_quote": 19691.973993 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05922, "high": 0.06007, "low": 0.05896, "close": 0.05997, "volume": 993721.7, "close_time": 1774310399999, "quote_volume": 59214.045723, "trades": 574, "taker_buy_base": 460647.8, "taker_buy_quote": 27446.795925 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05996, "high": 0.05996, "low": 0.05828, "close": 0.05899, "volume": 960470.5, "close_time": 1774324799999, "quote_volume": 56523.177994, "trades": 701, "taker_buy_base": 434797.0, "taker_buy_quote": 25598.129487 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.05887, "high": 0.05916, "low": 0.05845, "close": 0.05892, "volume": 803098.9, "close_time": 1774339199999, "quote_volume": 47224.848512, "trades": 466, "taker_buy_base": 453391.8, "taker_buy_quote": 26659.916045 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05885, "high": 0.06084, "low": 0.05837, "close": 0.06047, "volume": 3189933.3, "close_time": 1774353599999, "quote_volume": 191577.830727, "trades": 1496, "taker_buy_base": 1541306.7, "taker_buy_quote": 92293.626299 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0605, "high": 0.06233, "low": 0.06045, "close": 0.06127, "volume": 7514385.9, "close_time": 1774367999999, "quote_volume": 461015.521074, "trades": 3983, "taker_buy_base": 4583030.9, "taker_buy_quote": 281126.329102 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.06129, "high": 0.06159, "low": 0.06066, "close": 0.0613, "volume": 1639170.7, "close_time": 1774382399999, "quote_volume": 100363.899797, "trades": 1122, "taker_buy_base": 888105.4, "taker_buy_quote": 54360.219872 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.06126, "high": 0.06269, "low": 0.06116, "close": 0.06262, "volume": 1791326.3, "close_time": 1774396799999, "quote_volume": 111104.521464, "trades": 953, "taker_buy_base": 933642.5, "taker_buy_quote": 57873.765289 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0626, "high": 0.0628, "low": 0.06075, "close": 0.06103, "volume": 2321019.1, "close_time": 1774411199999, "quote_volume": 143069.256952, "trades": 1244, "taker_buy_base": 1128075.0, "taker_buy_quote": 69641.841792 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.06108, "high": 0.06134, "low": 0.06029, "close": 0.06053, "volume": 1277098.0, "close_time": 1774425599999, "quote_volume": 77840.721359, "trades": 587, "taker_buy_base": 473119.4, "taker_buy_quote": 28799.651906 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.06054, "high": 0.0609, "low": 0.06033, "close": 0.06085, "volume": 711840.9, "close_time": 1774439999999, "quote_volume": 43166.048963, "trades": 520, "taker_buy_base": 366266.1, "taker_buy_quote": 22207.009867 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.06086, "high": 0.06093, "low": 0.06, "close": 0.06033, "volume": 1423287.3, "close_time": 1774454399999, "quote_volume": 86177.822819, "trades": 990, "taker_buy_base": 544121.7, "taker_buy_quote": 32966.438346 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.06034, "high": 0.06093, "low": 0.06023, "close": 0.06063, "volume": 600046.0, "close_time": 1774468799999, "quote_volume": 36407.426242, "trades": 494, "taker_buy_base": 331344.4, "taker_buy_quote": 20112.933676 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.06057, "high": 0.06129, "low": 0.06036, "close": 0.06112, "volume": 377910.7, "close_time": 1774483199999, "quote_volume": 23000.273149, "trades": 263, "taker_buy_base": 173105.4, "taker_buy_quote": 10538.48843 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.06115, "high": 0.06309, "low": 0.06033, "close": 0.06053, "volume": 4152730.2, "close_time": 1774497599999, "quote_volume": 256348.160695, "trades": 2407, "taker_buy_base": 2114809.4, "taker_buy_quote": 130595.881815 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.06053, "high": 0.06053, "low": 0.05949, "close": 0.06, "volume": 486292.7, "close_time": 1774511999999, "quote_volume": 29145.862582, "trades": 340, "taker_buy_base": 191807.3, "taker_buy_quote": 11491.982916 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05998, "high": 0.06001, "low": 0.05842, "close": 0.05842, "volume": 1074024.1, "close_time": 1774526399999, "quote_volume": 63578.018396, "trades": 702, "taker_buy_base": 467967.8, "taker_buy_quote": 27711.118484 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0584, "high": 0.05887, "low": 0.05812, "close": 0.05827, "volume": 569689.5, "close_time": 1774540799999, "quote_volume": 33353.967056, "trades": 449, "taker_buy_base": 253613.9, "taker_buy_quote": 14841.541047 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05828, "high": 0.05858, "low": 0.05786, "close": 0.05786, "volume": 418477.3, "close_time": 1774555199999, "quote_volume": 24355.866839, "trades": 311, "taker_buy_base": 235867.9, "taker_buy_quote": 13723.281306 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05785, "high": 0.05882, "low": 0.05755, "close": 0.05848, "volume": 1093778.3, "close_time": 1774569599999, "quote_volume": 63778.020083, "trades": 776, "taker_buy_base": 548816.9, "taker_buy_quote": 31979.750972 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05825, "high": 0.05836, "low": 0.05731, "close": 0.05755, "volume": 1317951.8, "close_time": 1774583999999, "quote_volume": 76283.80101, "trades": 889, "taker_buy_base": 592118.8, "taker_buy_quote": 34280.739824 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.05752, "high": 0.05798, "low": 0.05711, "close": 0.05774, "volume": 902134.5, "close_time": 1774598399999, "quote_volume": 51944.676295, "trades": 663, "taker_buy_base": 458084.8, "taker_buy_quote": 26374.93325 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05773, "high": 0.05788, "low": 0.05628, "close": 0.05658, "volume": 679805.7, "close_time": 1774612799999, "quote_volume": 38895.488525, "trades": 580, "taker_buy_base": 347199.4, "taker_buy_quote": 19875.993317 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05658, "high": 0.05717, "low": 0.05646, "close": 0.05678, "volume": 955707.1, "close_time": 1774627199999, "quote_volume": 54321.943314, "trades": 719, "taker_buy_base": 395726.9, "taker_buy_quote": 22495.272196 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.05674, "high": 0.05689, "low": 0.05621, "close": 0.05648, "volume": 909254.4, "close_time": 1774641599999, "quote_volume": 51459.688461, "trades": 897, "taker_buy_base": 418010.7, "taker_buy_quote": 23649.842539 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05644, "high": 0.05644, "low": 0.05599, "close": 0.05606, "volume": 234750.5, "close_time": 1774655999999, "quote_volume": 13193.183464, "trades": 283, "taker_buy_base": 130462.7, "taker_buy_quote": 7331.632711 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05607, "high": 0.05607, "low": 0.05505, "close": 0.05511, "volume": 524516.4, "close_time": 1774670399999, "quote_volume": 29060.333171, "trades": 459, "taker_buy_base": 213799.5, "taker_buy_quote": 11854.002853 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.05516, "high": 0.05932, "low": 0.05512, "close": 0.05884, "volume": 7146342.2, "close_time": 1774684799999, "quote_volume": 413375.187314, "trades": 3566, "taker_buy_base": 3617789.7, "taker_buy_quote": 209368.890596 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05877, "high": 0.0602, "low": 0.05763, "close": 0.05884, "volume": 6967551.7, "close_time": 1774699199999, "quote_volume": 411454.937362, "trades": 4608, "taker_buy_base": 3247362.6, "taker_buy_quote": 191390.134836 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.05878, "high": 0.05878, "low": 0.05727, "close": 0.05794, "volume": 2818719.1, "close_time": 1774713599999, "quote_volume": 162957.891388, "trades": 1629, "taker_buy_base": 1478387.2, "taker_buy_quote": 85366.977022 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.05788, "high": 0.05831, "low": 0.0577, "close": 0.05787, "volume": 802770.6, "close_time": 1774727999999, "quote_volume": 46543.446332, "trades": 748, "taker_buy_base": 478284.7, "taker_buy_quote": 27733.181597 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.05785, "high": 0.05795, "low": 0.05686, "close": 0.05739, "volume": 682076.3, "close_time": 1774742399999, "quote_volume": 39187.528373, "trades": 444, "taker_buy_base": 292983.0, "taker_buy_quote": 16822.48346 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05751, "high": 0.0665, "low": 0.0573, "close": 0.0609, "volume": 49962003.9, "close_time": 1774756799999, "quote_volume": 3046672.71287, "trades": 27858, "taker_buy_base": 25571874.1, "taker_buy_quote": 1560867.877683 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0609, "high": 0.0614, "low": 0.05874, "close": 0.05914, "volume": 2656651.5, "close_time": 1774771199999, "quote_volume": 159644.361104, "trades": 1816, "taker_buy_base": 1184178.8, "taker_buy_quote": 71163.945666 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.05906, "high": 0.05967, "low": 0.05728, "close": 0.05807, "volume": 3574866.3, "close_time": 1774785599999, "quote_volume": 208224.35166, "trades": 2501, "taker_buy_base": 1811407.6, "taker_buy_quote": 105350.097405 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05814, "high": 0.05815, "low": 0.05787, "close": 0.05799, "volume": 112220.7, "close_time": 1774799999999, "quote_volume": 6506.364131, "trades": 87, "taker_buy_base": 41162.3, "taker_buy_quote": 2388.023723 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05807, "high": 0.05838, "low": 0.05796, "close": 0.05806, "volume": 601054.5, "close_time": 1774814399999, "quote_volume": 34985.451368, "trades": 219, "taker_buy_base": 307706.2, "taker_buy_quote": 17917.549479 } ] }, "1d": { "count": 730, "start_date": "2024-03-30T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.3542, "high": 0.3543, "low": 0.3378, "close": 0.3391, "volume": 12902888.5, "close_time": 1711843199999, "quote_volume": 4456705.46914, "trades": 25726, "taker_buy_base": 6272590.6, "taker_buy_quote": 2167168.77321 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.3392, "high": 0.3421, "low": 0.3337, "close": 0.3418, "volume": 4841921.4, "close_time": 1711929599999, "quote_volume": 1632751.05925, "trades": 13215, "taker_buy_base": 2205453.4, "taker_buy_quote": 743806.17481 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.3419, "high": 0.3423, "low": 0.3068, "close": 0.3172, "volume": 12512011.7, "close_time": 1712015999999, "quote_volume": 4044566.26739, "trades": 25058, "taker_buy_base": 6422618.9, "taker_buy_quote": 2074728.11882 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.3172, "high": 0.3172, "low": 0.2869, "close": 0.2934, "volume": 12248845.2, "close_time": 1712102399999, "quote_volume": 3638182.822, "trades": 28855, "taker_buy_base": 5835890.9, "taker_buy_quote": 1731533.99132 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.2934, "high": 0.3039, "low": 0.2842, "close": 0.2917, "volume": 12975547.1, "close_time": 1712188799999, "quote_volume": 3829163.70008, "trades": 27538, "taker_buy_base": 6241504.5, "taker_buy_quote": 1842370.50798 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.2916, "high": 0.3079, "low": 0.2842, "close": 0.3048, "volume": 9094009.2, "close_time": 1712275199999, "quote_volume": 2710372.34, "trades": 46371, "taker_buy_base": 3379457.8, "taker_buy_quote": 1009410.55205 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.3049, "high": 0.3057, "low": 0.2874, "close": 0.2998, "volume": 6949901.5, "close_time": 1712361599999, "quote_volume": 2062452.86076, "trades": 18826, "taker_buy_base": 3552383.8, "taker_buy_quote": 1054920.36066 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.2997, "high": 0.3235, "low": 0.2993, "close": 0.3154, "volume": 20051284.3, "close_time": 1712447999999, "quote_volume": 6272200.0133, "trades": 50415, "taker_buy_base": 11851344.0, "taker_buy_quote": 3708569.47029 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.3154, "high": 0.324, "low": 0.3103, "close": 0.3193, "volume": 6425690.7, "close_time": 1712534399999, "quote_volume": 2035792.03095, "trades": 12539, "taker_buy_base": 3001116.6, "taker_buy_quote": 951667.36409 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.3195, "high": 0.3378, "low": 0.3098, "close": 0.3343, "volume": 8618355.7, "close_time": 1712620799999, "quote_volume": 2814722.47174, "trades": 22570, "taker_buy_base": 3385756.5, "taker_buy_quote": 1107498.55429 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.3342, "high": 0.3397, "low": 0.32, "close": 0.3243, "volume": 11013355.8, "close_time": 1712707199999, "quote_volume": 3638866.019, "trades": 29738, "taker_buy_base": 5264048.8, "taker_buy_quote": 1741233.91179 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.3243, "high": 0.3302, "low": 0.3053, "close": 0.3256, "volume": 7993680.3, "close_time": 1712793599999, "quote_volume": 2543917.40819, "trades": 22552, "taker_buy_base": 3637700.2, "taker_buy_quote": 1158360.83435 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.3258, "high": 0.351, "low": 0.319, "close": 0.3497, "volume": 21199442.8, "close_time": 1712879999999, "quote_volume": 7111221.58596, "trades": 45217, "taker_buy_base": 11098644.8, "taker_buy_quote": 3725226.75144 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.3501, "high": 0.3738, "low": 0.2519, "close": 0.2954, "volume": 43520001.2, "close_time": 1712966399999, "quote_volume": 14243815.58885, "trades": 107714, "taker_buy_base": 21607440.9, "taker_buy_quote": 7069027.43597 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.2953, "high": 0.2985, "low": 0.2133, "close": 0.2474, "volume": 20828484.7, "close_time": 1713052799999, "quote_volume": 5418321.84096, "trades": 66127, "taker_buy_base": 10143055.2, "taker_buy_quote": 2633195.83065 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.2473, "high": 0.265, "low": 0.2302, "close": 0.2626, "volume": 15495783.5, "close_time": 1713139199999, "quote_volume": 3872122.46237, "trades": 40611, "taker_buy_base": 7440383.9, "taker_buy_quote": 1859887.68632 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.2623, "high": 0.2789, "low": 0.2413, "close": 0.2519, "volume": 14930741.3, "close_time": 1713225599999, "quote_volume": 3911096.49479, "trades": 33673, "taker_buy_base": 7297732.1, "taker_buy_quote": 1911057.21186 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.2521, "high": 0.2573, "low": 0.236, "close": 0.2519, "volume": 15196017.9, "close_time": 1713311999999, "quote_volume": 3775410.50135, "trades": 26910, "taker_buy_base": 7506766.5, "taker_buy_quote": 1864965.91301 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.2518, "high": 0.2541, "low": 0.2338, "close": 0.2454, "volume": 9829987.9, "close_time": 1713398399999, "quote_volume": 2401763.30261, "trades": 20441, "taker_buy_base": 4862946.8, "taker_buy_quote": 1188154.50389 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.2455, "high": 0.26, "low": 0.2358, "close": 0.259, "volume": 10312578.8, "close_time": 1713484799999, "quote_volume": 2547792.5198, "trades": 25851, "taker_buy_base": 4917473.5, "taker_buy_quote": 1217374.45462 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.259, "high": 0.271, "low": 0.2372, "close": 0.2592, "volume": 11002167.4, "close_time": 1713571199999, "quote_volume": 2823998.19109, "trades": 25871, "taker_buy_base": 5466674.9, "taker_buy_quote": 1407306.55589 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.2594, "high": 0.2827, "low": 0.255, "close": 0.2782, "volume": 11771537.2, "close_time": 1713657599999, "quote_volume": 3202584.21438, "trades": 31867, "taker_buy_base": 6308286.3, "taker_buy_quote": 1712345.56007 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.278, "high": 0.2796, "low": 0.2676, "close": 0.2738, "volume": 5014915.0, "close_time": 1713743999999, "quote_volume": 1378490.11368, "trades": 11873, "taker_buy_base": 2451241.2, "taker_buy_quote": 674313.61995 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.2739, "high": 0.286, "low": 0.271, "close": 0.2827, "volume": 4799497.6, "close_time": 1713830399999, "quote_volume": 1338348.0265, "trades": 10541, "taker_buy_base": 2256631.9, "taker_buy_quote": 629528.86755 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.2825, "high": 0.3387, "low": 0.2757, "close": 0.3167, "volume": 36105518.0, "close_time": 1713916799999, "quote_volume": 11167419.63513, "trades": 85792, "taker_buy_base": 18357883.3, "taker_buy_quote": 5665642.40348 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.3166, "high": 0.366, "low": 0.287, "close": 0.2925, "volume": 63787112.5, "close_time": 1714003199999, "quote_volume": 20397171.18593, "trades": 139270, "taker_buy_base": 32541572.5, "taker_buy_quote": 10423426.74115 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.2926, "high": 0.3138, "low": 0.2766, "close": 0.298, "volume": 20269704.3, "close_time": 1714089599999, "quote_volume": 5967380.57903, "trades": 51250, "taker_buy_base": 9979789.8, "taker_buy_quote": 2937187.73271 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.298, "high": 0.3065, "low": 0.2861, "close": 0.288, "volume": 10764351.0, "close_time": 1714175999999, "quote_volume": 3171227.62681, "trades": 21890, "taker_buy_base": 5240507.9, "taker_buy_quote": 1545095.83522 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.2881, "high": 0.2896, "low": 0.2748, "close": 0.2828, "volume": 6601262.3, "close_time": 1714262399999, "quote_volume": 1866876.28284, "trades": 15887, "taker_buy_base": 3060200.0, "taker_buy_quote": 866354.45683 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.2829, "high": 0.2868, "low": 0.2717, "close": 0.2738, "volume": 5174883.2, "close_time": 1714348799999, "quote_volume": 1456245.72775, "trades": 12466, "taker_buy_base": 2488087.0, "taker_buy_quote": 701044.37059 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.2737, "high": 0.2846, "low": 0.2623, "close": 0.2733, "volume": 12559743.0, "close_time": 1714435199999, "quote_volume": 3442374.15989, "trades": 29770, "taker_buy_base": 6396430.5, "taker_buy_quote": 1757370.38783 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.2734, "high": 0.307, "low": 0.2666, "close": 0.2875, "volume": 51539665.0, "close_time": 1714521599999, "quote_volume": 14686220.59983, "trades": 131265, "taker_buy_base": 26271320.9, "taker_buy_quote": 7481562.41805 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.2875, "high": 0.3196, "low": 0.256, "close": 0.3064, "volume": 36743530.0, "close_time": 1714607999999, "quote_volume": 10517857.75805, "trades": 102487, "taker_buy_base": 18947772.1, "taker_buy_quote": 5434522.09421 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.3063, "high": 0.3175, "low": 0.2821, "close": 0.2925, "volume": 29333366.6, "close_time": 1714694399999, "quote_volume": 8639301.72335, "trades": 64713, "taker_buy_base": 14866925.1, "taker_buy_quote": 4378068.47082 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.2925, "high": 0.2948, "low": 0.2793, "close": 0.2947, "volume": 11752470.2, "close_time": 1714780799999, "quote_volume": 3400129.48649, "trades": 26656, "taker_buy_base": 5990828.4, "taker_buy_quote": 1734883.52352 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.2947, "high": 0.2991, "low": 0.2866, "close": 0.2905, "volume": 9223492.9, "close_time": 1714867199999, "quote_volume": 2701130.37241, "trades": 23791, "taker_buy_base": 4203624.6, "taker_buy_quote": 1232430.41175 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.2906, "high": 0.297, "low": 0.2828, "close": 0.2914, "volume": 7424414.2, "close_time": 1714953599999, "quote_volume": 2141590.58771, "trades": 20727, "taker_buy_base": 3701311.7, "taker_buy_quote": 1066412.2914 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.2914, "high": 0.2963, "low": 0.2822, "close": 0.2824, "volume": 7909523.8, "close_time": 1715039999999, "quote_volume": 2292201.98684, "trades": 21908, "taker_buy_base": 3417218.2, "taker_buy_quote": 989664.31225 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.2825, "high": 0.2931, "low": 0.2759, "close": 0.2775, "volume": 8007314.8, "close_time": 1715126399999, "quote_volume": 2277148.66296, "trades": 25450, "taker_buy_base": 3794980.6, "taker_buy_quote": 1078265.48842 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.2772, "high": 0.2827, "low": 0.2728, "close": 0.2758, "volume": 6042729.6, "close_time": 1715212799999, "quote_volume": 1673815.077, "trades": 18950, "taker_buy_base": 2562806.8, "taker_buy_quote": 709930.76813 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.2756, "high": 0.2855, "low": 0.2711, "close": 0.2836, "volume": 5294567.8, "close_time": 1715299199999, "quote_volume": 1477531.24531, "trades": 17718, "taker_buy_base": 2528703.9, "taker_buy_quote": 706009.84892 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.2835, "high": 0.2877, "low": 0.2691, "close": 0.2709, "volume": 5875229.7, "close_time": 1715385599999, "quote_volume": 1629878.63778, "trades": 18164, "taker_buy_base": 2720666.9, "taker_buy_quote": 756039.6381 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.271, "high": 0.2767, "low": 0.268, "close": 0.2717, "volume": 3285304.3, "close_time": 1715471999999, "quote_volume": 895710.00514, "trades": 13050, "taker_buy_base": 1486487.0, "taker_buy_quote": 404929.86128 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.2717, "high": 0.2764, "low": 0.2695, "close": 0.2699, "volume": 2499853.5, "close_time": 1715558399999, "quote_volume": 682678.96519, "trades": 10381, "taker_buy_base": 1155008.5, "taker_buy_quote": 315548.59194 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.2699, "high": 0.272, "low": 0.2569, "close": 0.2653, "volume": 5643921.8, "close_time": 1715644799999, "quote_volume": 1497497.4189, "trades": 18486, "taker_buy_base": 2628660.8, "taker_buy_quote": 697731.43111 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.2654, "high": 0.2676, "low": 0.2584, "close": 0.2594, "volume": 3800195.4, "close_time": 1715731199999, "quote_volume": 1000669.45555, "trades": 13359, "taker_buy_base": 1797185.5, "taker_buy_quote": 473086.37143 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.2594, "high": 0.2734, "low": 0.2548, "close": 0.2724, "volume": 4936886.5, "close_time": 1715817599999, "quote_volume": 1311678.83671, "trades": 14163, "taker_buy_base": 2408162.6, "taker_buy_quote": 640385.25152 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.2724, "high": 0.2746, "low": 0.2641, "close": 0.2703, "volume": 4167857.7, "close_time": 1715903999999, "quote_volume": 1129903.4718, "trades": 13503, "taker_buy_base": 1949346.9, "taker_buy_quote": 528896.90013 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.2704, "high": 0.2793, "low": 0.2679, "close": 0.2771, "volume": 2992225.2, "close_time": 1715990399999, "quote_volume": 819756.42748, "trades": 13496, "taker_buy_base": 1322837.8, "taker_buy_quote": 362753.80042 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.2772, "high": 0.2788, "low": 0.2729, "close": 0.278, "volume": 2234207.8, "close_time": 1716076799999, "quote_volume": 617380.20324, "trades": 11093, "taker_buy_base": 1154906.3, "taker_buy_quote": 319026.96967 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.278, "high": 0.2842, "low": 0.2654, "close": 0.2665, "volume": 10769698.9, "close_time": 1716163199999, "quote_volume": 2954301.05199, "trades": 25928, "taker_buy_base": 5387599.5, "taker_buy_quote": 1480927.66858 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.2666, "high": 0.2852, "low": 0.2622, "close": 0.2846, "volume": 5366735.9, "close_time": 1716249599999, "quote_volume": 1475885.70001, "trades": 19065, "taker_buy_base": 2610844.4, "taker_buy_quote": 718371.78544 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.2846, "high": 0.2878, "low": 0.2778, "close": 0.2826, "volume": 5015430.5, "close_time": 1716335999999, "quote_volume": 1418747.10487, "trades": 21575, "taker_buy_base": 2160408.8, "taker_buy_quote": 610765.73097 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.2826, "high": 0.2834, "low": 0.2743, "close": 0.2785, "volume": 3733877.7, "close_time": 1716422399999, "quote_volume": 1042297.46638, "trades": 16497, "taker_buy_base": 1771486.5, "taker_buy_quote": 494529.06573 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.2787, "high": 0.2815, "low": 0.2587, "close": 0.2704, "volume": 5995514.0, "close_time": 1716508799999, "quote_volume": 1623783.31194, "trades": 21679, "taker_buy_base": 2891834.9, "taker_buy_quote": 782154.41411 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.2703, "high": 0.2733, "low": 0.2637, "close": 0.2723, "volume": 3078188.3, "close_time": 1716595199999, "quote_volume": 830553.80006, "trades": 10558, "taker_buy_base": 1413536.9, "taker_buy_quote": 381376.38097 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.2723, "high": 0.2781, "low": 0.2718, "close": 0.278, "volume": 3018572.8, "close_time": 1716681599999, "quote_volume": 829845.6309, "trades": 9679, "taker_buy_base": 1407751.5, "taker_buy_quote": 387178.83896 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.2778, "high": 0.2808, "low": 0.2727, "close": 0.2745, "volume": 2942776.7, "close_time": 1716767999999, "quote_volume": 812575.51432, "trades": 11193, "taker_buy_base": 1434800.9, "taker_buy_quote": 396487.33335 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.2747, "high": 0.2843, "low": 0.2739, "close": 0.2815, "volume": 6082055.9, "close_time": 1716854399999, "quote_volume": 1700156.67357, "trades": 18181, "taker_buy_base": 2912922.3, "taker_buy_quote": 814231.02075 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.2815, "high": 0.2916, "low": 0.2755, "close": 0.2882, "volume": 11359136.2, "close_time": 1716940799999, "quote_volume": 3234154.84763, "trades": 34002, "taker_buy_base": 6087427.6, "taker_buy_quote": 1733938.38686 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.2882, "high": 0.3285, "low": 0.2847, "close": 0.3242, "volume": 40974827.8, "close_time": 1717027199999, "quote_volume": 12691402.51953, "trades": 130948, "taker_buy_base": 21035980.4, "taker_buy_quote": 6501566.76054 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.3243, "high": 0.335, "low": 0.2877, "close": 0.2886, "volume": 41316291.4, "close_time": 1717113599999, "quote_volume": 12796586.41284, "trades": 139122, "taker_buy_base": 21479097.9, "taker_buy_quote": 6644069.76059 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.2885, "high": 0.2887, "low": 0.2752, "close": 0.2775, "volume": 10440299.1, "close_time": 1717199999999, "quote_volume": 2917853.76255, "trades": 28137, "taker_buy_base": 4327944.0, "taker_buy_quote": 1209482.17798 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.2773, "high": 0.2775, "low": 0.2706, "close": 0.2715, "volume": 3734114.6, "close_time": 1717286399999, "quote_volume": 1022269.6926, "trades": 10353, "taker_buy_base": 1247906.1, "taker_buy_quote": 341789.9357 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.2714, "high": 0.279, "low": 0.2663, "close": 0.2679, "volume": 6293714.9, "close_time": 1717372799999, "quote_volume": 1714684.03301, "trades": 16454, "taker_buy_base": 2670878.7, "taker_buy_quote": 728470.14515 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.2679, "high": 0.2702, "low": 0.2602, "close": 0.2655, "volume": 6964440.0, "close_time": 1717459199999, "quote_volume": 1853752.40036, "trades": 18717, "taker_buy_base": 3129655.6, "taker_buy_quote": 832830.69127 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.2654, "high": 0.27, "low": 0.2632, "close": 0.2664, "volume": 6074582.3, "close_time": 1717545599999, "quote_volume": 1620045.85341, "trades": 16666, "taker_buy_base": 2411169.7, "taker_buy_quote": 643153.66696 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.2664, "high": 0.2715, "low": 0.2652, "close": 0.2696, "volume": 6701231.7, "close_time": 1717631999999, "quote_volume": 1798747.42434, "trades": 16091, "taker_buy_base": 3367629.3, "taker_buy_quote": 904533.0096 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.2695, "high": 0.2711, "low": 0.2624, "close": 0.266, "volume": 4990667.9, "close_time": 1717718399999, "quote_volume": 1332313.36509, "trades": 14137, "taker_buy_base": 2300096.4, "taker_buy_quote": 614570.2913 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.2661, "high": 0.269, "low": 0.2211, "close": 0.2468, "volume": 11557457.7, "close_time": 1717804799999, "quote_volume": 2875546.76132, "trades": 31419, "taker_buy_base": 5296382.1, "taker_buy_quote": 1318619.29808 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.2467, "high": 0.2487, "low": 0.233, "close": 0.2356, "volume": 9447967.2, "close_time": 1717891199999, "quote_volume": 2271343.78584, "trades": 23687, "taker_buy_base": 4697265.7, "taker_buy_quote": 1129462.59923 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.2356, "high": 0.2467, "low": 0.2348, "close": 0.2442, "volume": 5983738.8, "close_time": 1717977599999, "quote_volume": 1437723.21098, "trades": 15234, "taker_buy_base": 3321562.4, "taker_buy_quote": 798100.42779 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.2442, "high": 0.2446, "low": 0.2348, "close": 0.2369, "volume": 4454213.6, "close_time": 1718063999999, "quote_volume": 1067677.83314, "trades": 13212, "taker_buy_base": 1702460.5, "taker_buy_quote": 407824.36007 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.2369, "high": 0.2406, "low": 0.2234, "close": 0.2288, "volume": 7850489.3, "close_time": 1718150399999, "quote_volume": 1825891.09824, "trades": 20610, "taker_buy_base": 3662644.3, "taker_buy_quote": 852848.44903 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.2289, "high": 0.2408, "low": 0.2238, "close": 0.2364, "volume": 11319955.4, "close_time": 1718236799999, "quote_volume": 2659070.73151, "trades": 24243, "taker_buy_base": 5913514.9, "taker_buy_quote": 1387908.09627 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.2364, "high": 0.238, "low": 0.2268, "close": 0.2289, "volume": 3178575.9, "close_time": 1718323199999, "quote_volume": 735835.93231, "trades": 8395, "taker_buy_base": 1603986.5, "taker_buy_quote": 371666.32735 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2291, "high": 0.2324, "low": 0.2186, "close": 0.2234, "volume": 5174214.3, "close_time": 1718409599999, "quote_volume": 1169419.60622, "trades": 13629, "taker_buy_base": 2370856.1, "taker_buy_quote": 534913.03192 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2233, "high": 0.2273, "low": 0.2216, "close": 0.2248, "volume": 1664306.1, "close_time": 1718495999999, "quote_volume": 374084.52763, "trades": 5187, "taker_buy_base": 754296.4, "taker_buy_quote": 169613.51025 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.225, "high": 0.2275, "low": 0.2207, "close": 0.2246, "volume": 2078207.1, "close_time": 1718582399999, "quote_volume": 466441.30055, "trades": 5896, "taker_buy_base": 845634.6, "taker_buy_quote": 189692.95162 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.2248, "high": 0.2249, "low": 0.1888, "close": 0.1951, "volume": 12416201.9, "close_time": 1718668799999, "quote_volume": 2509797.50782, "trades": 32645, "taker_buy_base": 5816785.5, "taker_buy_quote": 1170690.85971 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.195, "high": 0.1958, "low": 0.17, "close": 0.1871, "volume": 12164219.2, "close_time": 1718755199999, "quote_volume": 2219251.31688, "trades": 33775, "taker_buy_base": 5865431.1, "taker_buy_quote": 1069638.65767 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.187, "high": 0.1936, "low": 0.186, "close": 0.1903, "volume": 4082877.4, "close_time": 1718841599999, "quote_volume": 777396.36424, "trades": 13689, "taker_buy_base": 1794337.4, "taker_buy_quote": 341604.84489 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.1904, "high": 0.1993, "low": 0.1896, "close": 0.1924, "volume": 8807596.4, "close_time": 1718927999999, "quote_volume": 1717186.26571, "trades": 15665, "taker_buy_base": 4278181.1, "taker_buy_quote": 833819.70467 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.1924, "high": 0.2019, "low": 0.1906, "close": 0.2001, "volume": 17966281.7, "close_time": 1719014399999, "quote_volume": 3524712.98045, "trades": 23558, "taker_buy_base": 9520834.5, "taker_buy_quote": 1867718.51356 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.2001, "high": 0.2037, "low": 0.1962, "close": 0.1973, "volume": 3737926.8, "close_time": 1719100799999, "quote_volume": 743642.54913, "trades": 10528, "taker_buy_base": 1837739.3, "taker_buy_quote": 365525.84822 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.1972, "high": 0.2006, "low": 0.1905, "close": 0.1905, "volume": 2333520.7, "close_time": 1719187199999, "quote_volume": 456139.80418, "trades": 8335, "taker_buy_base": 936670.0, "taker_buy_quote": 183248.17333 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.1906, "high": 0.195, "low": 0.1813, "close": 0.1931, "volume": 5562054.9, "close_time": 1719273599999, "quote_volume": 1050665.60256, "trades": 13902, "taker_buy_base": 2484922.9, "taker_buy_quote": 469707.79485 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.193, "high": 0.201, "low": 0.1914, "close": 0.198, "volume": 2475656.1, "close_time": 1719359999999, "quote_volume": 486149.53961, "trades": 10086, "taker_buy_base": 1299452.3, "taker_buy_quote": 254909.67342 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.1979, "high": 0.201, "low": 0.1938, "close": 0.1968, "volume": 2080419.8, "close_time": 1719446399999, "quote_volume": 410261.35105, "trades": 7870, "taker_buy_base": 1021588.7, "taker_buy_quote": 201681.80174 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.1968, "high": 0.2014, "low": 0.1929, "close": 0.2011, "volume": 2173208.2, "close_time": 1719532799999, "quote_volume": 429939.4997, "trades": 7204, "taker_buy_base": 1034966.1, "taker_buy_quote": 205225.6549 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.201, "high": 0.2034, "low": 0.1971, "close": 0.1977, "volume": 2377685.7, "close_time": 1719619199999, "quote_volume": 477324.12725, "trades": 7026, "taker_buy_base": 1012827.5, "taker_buy_quote": 203290.50008 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.1977, "high": 0.1995, "low": 0.194, "close": 0.1943, "volume": 1260682.8, "close_time": 1719705599999, "quote_volume": 248436.83075, "trades": 5170, "taker_buy_base": 763546.8, "taker_buy_quote": 150486.09603 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.1943, "high": 0.2013, "low": 0.1886, "close": 0.201, "volume": 1929067.3, "close_time": 1719791999999, "quote_volume": 375083.16571, "trades": 7126, "taker_buy_base": 901983.4, "taker_buy_quote": 175408.48335 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2009, "high": 0.2028, "low": 0.1946, "close": 0.1949, "volume": 2442746.7, "close_time": 1719878399999, "quote_volume": 485952.76021, "trades": 6944, "taker_buy_base": 1118959.7, "taker_buy_quote": 222478.72531 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.1948, "high": 0.1954, "low": 0.1912, "close": 0.1933, "volume": 2151381.5, "close_time": 1719964799999, "quote_volume": 415966.97717, "trades": 5797, "taker_buy_base": 1152232.4, "taker_buy_quote": 222699.79087 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.1934, "high": 0.1935, "low": 0.1852, "close": 0.1878, "volume": 3156435.8, "close_time": 1720051199999, "quote_volume": 599747.31494, "trades": 8670, "taker_buy_base": 1476510.4, "taker_buy_quote": 280581.33197 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.1879, "high": 0.1892, "low": 0.1668, "close": 0.1674, "volume": 4945107.5, "close_time": 1720137599999, "quote_volume": 881410.07013, "trades": 14860, "taker_buy_base": 2307515.0, "taker_buy_quote": 411566.97975 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1673, "high": 0.1729, "low": 0.149, "close": 0.1699, "volume": 14272697.5, "close_time": 1720223999999, "quote_volume": 2278414.87785, "trades": 34931, "taker_buy_base": 7276319.9, "taker_buy_quote": 1158753.27774 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.1698, "high": 0.1834, "low": 0.1688, "close": 0.1814, "volume": 2553640.7, "close_time": 1720310399999, "quote_volume": 449064.58871, "trades": 8011, "taker_buy_base": 1073768.1, "taker_buy_quote": 188579.34449 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.1813, "high": 0.1831, "low": 0.1687, "close": 0.1694, "volume": 7278047.9, "close_time": 1720396799999, "quote_volume": 1297367.07688, "trades": 9698, "taker_buy_base": 3696140.4, "taker_buy_quote": 658703.2719 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1695, "high": 0.1787, "low": 0.1624, "close": 0.173, "volume": 26671242.2, "close_time": 1720483199999, "quote_volume": 4618332.53277, "trades": 21201, "taker_buy_base": 13743820.3, "taker_buy_quote": 2379102.63761 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.1729, "high": 0.1792, "low": 0.1715, "close": 0.1777, "volume": 14171309.4, "close_time": 1720569599999, "quote_volume": 2493542.11394, "trades": 13955, "taker_buy_base": 7366624.0, "taker_buy_quote": 1295637.86831 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.1777, "high": 0.1833, "low": 0.1763, "close": 0.1804, "volume": 13198067.3, "close_time": 1720655999999, "quote_volume": 2369003.55623, "trades": 14314, "taker_buy_base": 7116597.9, "taker_buy_quote": 1278177.53988 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.1804, "high": 0.1864, "low": 0.177, "close": 0.1774, "volume": 11410407.4, "close_time": 1720742399999, "quote_volume": 2086263.59592, "trades": 20892, "taker_buy_base": 5856895.4, "taker_buy_quote": 1071877.57691 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.1777, "high": 0.1816, "low": 0.1737, "close": 0.181, "volume": 11532642.1, "close_time": 1720828799999, "quote_volume": 2058054.71817, "trades": 11102, "taker_buy_base": 5699614.1, "taker_buy_quote": 1017493.51446 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.1812, "high": 0.1843, "low": 0.1801, "close": 0.1838, "volume": 11550833.9, "close_time": 1720915199999, "quote_volume": 2110503.64069, "trades": 10552, "taker_buy_base": 5991234.0, "taker_buy_quote": 1094388.74622 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.1838, "high": 0.1887, "low": 0.1824, "close": 0.1876, "volume": 9948008.7, "close_time": 1721001599999, "quote_volume": 1840426.73728, "trades": 10982, "taker_buy_base": 4980051.6, "taker_buy_quote": 921077.13973 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.1876, "high": 0.1955, "low": 0.1851, "close": 0.195, "volume": 15577028.1, "close_time": 1721087999999, "quote_volume": 2931508.908, "trades": 15639, "taker_buy_base": 7446335.8, "taker_buy_quote": 1401352.35438 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.1951, "high": 0.1968, "low": 0.1866, "close": 0.1956, "volume": 14573774.5, "close_time": 1721174399999, "quote_volume": 2793813.132, "trades": 20953, "taker_buy_base": 6777073.5, "taker_buy_quote": 1297738.43358 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.1956, "high": 0.1997, "low": 0.1928, "close": 0.1947, "volume": 5204491.6, "close_time": 1721260799999, "quote_volume": 1019609.98444, "trades": 17181, "taker_buy_base": 2410265.6, "taker_buy_quote": 472217.69525 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.1947, "high": 0.2025, "low": 0.1889, "close": 0.1944, "volume": 5813482.9, "close_time": 1721347199999, "quote_volume": 1148955.65617, "trades": 17565, "taker_buy_base": 2795903.3, "taker_buy_quote": 553601.14281 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.1945, "high": 0.204, "low": 0.1905, "close": 0.2033, "volume": 6771635.6, "close_time": 1721433599999, "quote_volume": 1348247.08048, "trades": 20434, "taker_buy_base": 3688087.5, "taker_buy_quote": 734749.57585 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2034, "high": 0.2052, "low": 0.2008, "close": 0.2042, "volume": 3114948.8, "close_time": 1721519999999, "quote_volume": 631860.84981, "trades": 13222, "taker_buy_base": 1715444.0, "taker_buy_quote": 348111.90286 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.204, "high": 0.2165, "low": 0.1991, "close": 0.2098, "volume": 13021719.3, "close_time": 1721606399999, "quote_volume": 2727572.924, "trades": 37669, "taker_buy_base": 6734767.4, "taker_buy_quote": 1411099.97751 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2098, "high": 0.2103, "low": 0.1984, "close": 0.1994, "volume": 4084980.6, "close_time": 1721692799999, "quote_volume": 830426.08719, "trades": 16656, "taker_buy_base": 1846824.8, "taker_buy_quote": 375429.51401 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.1995, "high": 0.2094, "low": 0.1951, "close": 0.1982, "volume": 7252826.4, "close_time": 1721779199999, "quote_volume": 1458885.92655, "trades": 23169, "taker_buy_base": 3484914.2, "taker_buy_quote": 701201.85549 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.1982, "high": 0.2035, "low": 0.1936, "close": 0.195, "volume": 4898779.4, "close_time": 1721865599999, "quote_volume": 979205.99523, "trades": 13828, "taker_buy_base": 2319509.0, "taker_buy_quote": 463649.91218 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.1949, "high": 0.196, "low": 0.1849, "close": 0.192, "volume": 5792073.2, "close_time": 1721951999999, "quote_volume": 1100079.22568, "trades": 17910, "taker_buy_base": 2716516.9, "taker_buy_quote": 515946.91007 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.1919, "high": 0.1997, "low": 0.1902, "close": 0.1995, "volume": 4078130.1, "close_time": 1722038399999, "quote_volume": 794263.9701, "trades": 15326, "taker_buy_base": 2057085.5, "taker_buy_quote": 400353.02363 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.1995, "high": 0.2058, "low": 0.1977, "close": 0.2045, "volume": 5768053.1, "close_time": 1722124799999, "quote_volume": 1159511.38015, "trades": 18387, "taker_buy_base": 2814707.8, "taker_buy_quote": 565684.32652 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2043, "high": 0.2059, "low": 0.1989, "close": 0.2032, "volume": 4283518.1, "close_time": 1722211199999, "quote_volume": 868082.61619, "trades": 14747, "taker_buy_base": 1951349.7, "taker_buy_quote": 395649.0182 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2033, "high": 0.2097, "low": 0.1995, "close": 0.2001, "volume": 5411217.4, "close_time": 1722297599999, "quote_volume": 1110408.32357, "trades": 17788, "taker_buy_base": 2446255.0, "taker_buy_quote": 502514.48345 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2002, "high": 0.2013, "low": 0.1896, "close": 0.1928, "volume": 6312428.3, "close_time": 1722383999999, "quote_volume": 1239617.03284, "trades": 19121, "taker_buy_base": 3154856.8, "taker_buy_quote": 619856.96568 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.1929, "high": 0.1964, "low": 0.1885, "close": 0.1887, "volume": 3494052.0, "close_time": 1722470399999, "quote_volume": 673351.46998, "trades": 15737, "taker_buy_base": 1688568.7, "taker_buy_quote": 325292.19699 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1886, "high": 0.1894, "low": 0.1728, "close": 0.1841, "volume": 6668021.3, "close_time": 1722556799999, "quote_volume": 1217592.5231, "trades": 21417, "taker_buy_base": 3299600.7, "taker_buy_quote": 602058.02071 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1841, "high": 0.1845, "low": 0.1712, "close": 0.1732, "volume": 6797571.6, "close_time": 1722643199999, "quote_volume": 1206943.29947, "trades": 20674, "taker_buy_base": 3434499.7, "taker_buy_quote": 610048.25568 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1731, "high": 0.175, "low": 0.1603, "close": 0.1641, "volume": 5959041.1, "close_time": 1722729599999, "quote_volume": 1006375.06948, "trades": 19923, "taker_buy_base": 3356510.2, "taker_buy_quote": 567201.22827 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1641, "high": 0.1671, "low": 0.1501, "close": 0.1542, "volume": 6669579.0, "close_time": 1722815999999, "quote_volume": 1066384.72646, "trades": 20333, "taker_buy_base": 3076017.7, "taker_buy_quote": 492601.18613 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1543, "high": 0.156, "low": 0.1264, "close": 0.1457, "volume": 27592300.2, "close_time": 1722902399999, "quote_volume": 3878619.51985, "trades": 46724, "taker_buy_base": 13488972.1, "taker_buy_quote": 1895245.17344 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1457, "high": 0.1552, "low": 0.1457, "close": 0.1517, "volume": 8582751.0, "close_time": 1722988799999, "quote_volume": 1298839.64372, "trades": 21346, "taker_buy_base": 4553515.9, "taker_buy_quote": 689041.83683 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1518, "high": 0.1576, "low": 0.1482, "close": 0.1503, "volume": 5697444.0, "close_time": 1723075199999, "quote_volume": 875199.73866, "trades": 22336, "taker_buy_base": 3062012.4, "taker_buy_quote": 470157.29483 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1504, "high": 0.1673, "low": 0.1479, "close": 0.1666, "volume": 10922909.6, "close_time": 1723161599999, "quote_volume": 1738913.94867, "trades": 22378, "taker_buy_base": 5092869.2, "taker_buy_quote": 812205.17626 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1619, "close": 0.167, "volume": 5223464.9, "close_time": 1723247999999, "quote_volume": 860919.42982, "trades": 12516, "taker_buy_base": 2844983.4, "taker_buy_quote": 468930.46379 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.167, "high": 0.1777, "low": 0.1666, "close": 0.174, "volume": 7938314.2, "close_time": 1723334399999, "quote_volume": 1370275.82529, "trades": 16011, "taker_buy_base": 3890080.6, "taker_buy_quote": 671144.15645 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1742, "high": 0.1824, "low": 0.1627, "close": 0.1634, "volume": 7783199.8, "close_time": 1723420799999, "quote_volume": 1343940.95768, "trades": 19808, "taker_buy_base": 4011657.5, "taker_buy_quote": 693135.30807 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1636, "high": 0.1757, "low": 0.1624, "close": 0.1709, "volume": 9069720.3, "close_time": 1723507199999, "quote_volume": 1530329.7164, "trades": 20911, "taker_buy_base": 4605060.3, "taker_buy_quote": 777509.01301 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.171, "high": 0.1728, "low": 0.1651, "close": 0.1709, "volume": 4224561.9, "close_time": 1723593599999, "quote_volume": 714615.29808, "trades": 12526, "taker_buy_base": 1908635.0, "taker_buy_quote": 322864.32547 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.171, "high": 0.1715, "low": 0.1636, "close": 0.1667, "volume": 3617002.2, "close_time": 1723679999999, "quote_volume": 608123.33515, "trades": 9061, "taker_buy_base": 1806862.2, "taker_buy_quote": 303838.49612 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1665, "high": 0.1697, "low": 0.1608, "close": 0.1633, "volume": 2572806.2, "close_time": 1723766399999, "quote_volume": 424992.06172, "trades": 6722, "taker_buy_base": 1209677.4, "taker_buy_quote": 199806.47117 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1635, "high": 0.1646, "low": 0.1579, "close": 0.1621, "volume": 2749993.4, "close_time": 1723852799999, "quote_volume": 445047.00994, "trades": 8398, "taker_buy_base": 1303415.4, "taker_buy_quote": 211034.64348 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.1621, "high": 0.1682, "low": 0.1606, "close": 0.1682, "volume": 1594540.1, "close_time": 1723939199999, "quote_volume": 262669.58582, "trades": 4570, "taker_buy_base": 822677.7, "taker_buy_quote": 135343.12012 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.1682, "high": 0.1706, "low": 0.1653, "close": 0.1683, "volume": 2152089.1, "close_time": 1724025599999, "quote_volume": 362190.7757, "trades": 5265, "taker_buy_base": 846353.4, "taker_buy_quote": 142489.8047 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1684, "high": 0.1754, "low": 0.1653, "close": 0.175, "volume": 3234897.1, "close_time": 1724111999999, "quote_volume": 547290.07117, "trades": 6525, "taker_buy_base": 1131607.2, "taker_buy_quote": 192329.74919 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.175, "high": 0.1799, "low": 0.1738, "close": 0.1792, "volume": 4855667.9, "close_time": 1724198399999, "quote_volume": 861280.91618, "trades": 9374, "taker_buy_base": 1942765.0, "taker_buy_quote": 344618.92485 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1793, "high": 0.1832, "low": 0.1738, "close": 0.1812, "volume": 3491058.5, "close_time": 1724284799999, "quote_volume": 622246.98724, "trades": 8780, "taker_buy_base": 1583133.0, "taker_buy_quote": 281819.53494 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1812, "high": 0.1842, "low": 0.1792, "close": 0.1804, "volume": 3586437.0, "close_time": 1724371199999, "quote_volume": 651023.04134, "trades": 9438, "taker_buy_base": 1750506.1, "taker_buy_quote": 317828.17359 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1804, "high": 0.1903, "low": 0.1801, "close": 0.1888, "volume": 3675058.4, "close_time": 1724457599999, "quote_volume": 681502.56518, "trades": 10192, "taker_buy_base": 1654327.7, "taker_buy_quote": 307467.42519 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1887, "high": 0.1959, "low": 0.1874, "close": 0.1925, "volume": 3948150.9, "close_time": 1724543999999, "quote_volume": 759939.69714, "trades": 10664, "taker_buy_base": 1840242.3, "taker_buy_quote": 354465.52361 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1924, "high": 0.1942, "low": 0.1831, "close": 0.1869, "volume": 4010602.3, "close_time": 1724630399999, "quote_volume": 756917.63861, "trades": 12299, "taker_buy_base": 2001179.3, "taker_buy_quote": 377914.76489 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.187, "high": 0.1885, "low": 0.1786, "close": 0.1789, "volume": 2743656.2, "close_time": 1724716799999, "quote_volume": 505057.68104, "trades": 9267, "taker_buy_base": 1216829.6, "taker_buy_quote": 223993.59741 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.179, "high": 0.1827, "low": 0.1605, "close": 0.1648, "volume": 4864297.7, "close_time": 1724803199999, "quote_volume": 834633.91558, "trades": 13499, "taker_buy_base": 2653000.2, "taker_buy_quote": 453974.29492 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1648, "high": 0.1698, "low": 0.1591, "close": 0.1643, "volume": 3624147.9, "close_time": 1724889599999, "quote_volume": 595977.63916, "trades": 11395, "taker_buy_base": 1885539.3, "taker_buy_quote": 309867.81768 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1642, "high": 0.1695, "low": 0.1616, "close": 0.164, "volume": 2190260.1, "close_time": 1724975999999, "quote_volume": 362722.42984, "trades": 7337, "taker_buy_base": 1069684.3, "taker_buy_quote": 177330.26735 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1562, "close": 0.1631, "volume": 2365296.4, "close_time": 1725062399999, "quote_volume": 381373.99114, "trades": 9095, "taker_buy_base": 1211052.3, "taker_buy_quote": 195326.05279 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.1632, "high": 0.1645, "low": 0.1596, "close": 0.1616, "volume": 1658207.8, "close_time": 1725148799999, "quote_volume": 269187.31545, "trades": 5956, "taker_buy_base": 884404.9, "taker_buy_quote": 143685.33739 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1544, "close": 0.155, "volume": 3092481.8, "close_time": 1725235199999, "quote_volume": 491234.27996, "trades": 10179, "taker_buy_base": 1420219.8, "taker_buy_quote": 225890.65402 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.155, "high": 0.163, "low": 0.1543, "close": 0.1627, "volume": 2412605.5, "close_time": 1725321599999, "quote_volume": 383326.09481, "trades": 6919, "taker_buy_base": 1251994.1, "taker_buy_quote": 199001.23688 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1627, "high": 0.1652, "low": 0.1547, "close": 0.155, "volume": 2793647.6, "close_time": 1725407999999, "quote_volume": 448475.56162, "trades": 6471, "taker_buy_base": 1331795.5, "taker_buy_quote": 213277.09388 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1553, "high": 0.1641, "low": 0.1483, "close": 0.1614, "volume": 4331051.0, "close_time": 1725494399999, "quote_volume": 678343.20069, "trades": 10924, "taker_buy_base": 2049965.9, "taker_buy_quote": 320642.76868 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1615, "high": 0.162, "low": 0.1544, "close": 0.1555, "volume": 2108172.0, "close_time": 1725580799999, "quote_volume": 332031.18844, "trades": 6433, "taker_buy_base": 995427.4, "taker_buy_quote": 156300.54019 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1556, "high": 0.1606, "low": 0.1471, "close": 0.1519, "volume": 2869598.1, "close_time": 1725667199999, "quote_volume": 444254.11265, "trades": 7282, "taker_buy_base": 1544171.5, "taker_buy_quote": 239162.6932 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1519, "high": 0.1579, "low": 0.1507, "close": 0.1562, "volume": 1547341.6, "close_time": 1725753599999, "quote_volume": 239670.9545, "trades": 4320, "taker_buy_base": 727632.0, "taker_buy_quote": 112734.77343 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1561, "high": 0.1612, "low": 0.1557, "close": 0.1604, "volume": 2221294.8, "close_time": 1725839999999, "quote_volume": 352787.40928, "trades": 6200, "taker_buy_base": 1088954.4, "taker_buy_quote": 173200.05958 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1604, "high": 0.1673, "low": 0.1598, "close": 0.1659, "volume": 2275517.7, "close_time": 1725926399999, "quote_volume": 371696.27161, "trades": 7531, "taker_buy_base": 921463.5, "taker_buy_quote": 150896.77193 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1659, "high": 0.1704, "low": 0.1641, "close": 0.1686, "volume": 2440980.2, "close_time": 1726012799999, "quote_volume": 410151.96152, "trades": 6799, "taker_buy_base": 1086152.5, "taker_buy_quote": 182592.8652 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1686, "high": 0.1698, "low": 0.1636, "close": 0.1684, "volume": 2414563.7, "close_time": 1726099199999, "quote_volume": 403354.90697, "trades": 6394, "taker_buy_base": 1099055.2, "taker_buy_quote": 183574.84771 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1684, "high": 0.1726, "low": 0.1672, "close": 0.1719, "volume": 2606818.6, "close_time": 1726185599999, "quote_volume": 442996.47669, "trades": 7065, "taker_buy_base": 1276270.0, "taker_buy_quote": 216961.92776 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1721, "high": 0.1741, "low": 0.169, "close": 0.1734, "volume": 2498564.4, "close_time": 1726271999999, "quote_volume": 428218.23363, "trades": 6381, "taker_buy_base": 1288404.2, "taker_buy_quote": 220739.26131 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1734, "high": 0.1739, "low": 0.1697, "close": 0.1713, "volume": 1804440.0, "close_time": 1726358399999, "quote_volume": 309897.14327, "trades": 4406, "taker_buy_base": 874556.3, "taker_buy_quote": 150191.78569 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1714, "high": 0.1726, "low": 0.1639, "close": 0.1646, "volume": 3001637.7, "close_time": 1726444799999, "quote_volume": 508625.72235, "trades": 10357, "taker_buy_base": 1209402.8, "taker_buy_quote": 204422.34767 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1645, "high": 0.167, "low": 0.1588, "close": 0.1604, "volume": 4247628.4, "close_time": 1726531199999, "quote_volume": 691809.46892, "trades": 12343, "taker_buy_base": 2206948.3, "taker_buy_quote": 358371.5237 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1604, "high": 0.1668, "low": 0.1602, "close": 0.1663, "volume": 1665987.5, "close_time": 1726617599999, "quote_volume": 272340.80076, "trades": 5621, "taker_buy_base": 882237.8, "taker_buy_quote": 144080.39007 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1663, "high": 0.1698, "low": 0.1601, "close": 0.1695, "volume": 4212501.8, "close_time": 1726703999999, "quote_volume": 697328.48769, "trades": 7925, "taker_buy_base": 2135461.3, "taker_buy_quote": 353078.56243 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1694, "high": 0.1793, "low": 0.1682, "close": 0.1788, "volume": 5481425.4, "close_time": 1726790399999, "quote_volume": 956746.51663, "trades": 10465, "taker_buy_base": 3448900.3, "taker_buy_quote": 603671.84593 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.1789, "high": 0.1881, "low": 0.1754, "close": 0.1872, "volume": 8332779.8, "close_time": 1726876799999, "quote_volume": 1530303.96764, "trades": 17658, "taker_buy_base": 4118542.7, "taker_buy_quote": 757513.93797 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1871, "high": 0.1997, "low": 0.1863, "close": 0.1962, "volume": 13909802.9, "close_time": 1726963199999, "quote_volume": 2687987.54807, "trades": 31448, "taker_buy_base": 7612249.8, "taker_buy_quote": 1471236.16821 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.1956, "high": 0.1956, "low": 0.1833, "close": 0.1884, "volume": 5068833.4, "close_time": 1727049599999, "quote_volume": 955607.60946, "trades": 11754, "taker_buy_base": 2197334.0, "taker_buy_quote": 414242.29506 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1885, "high": 0.1951, "low": 0.1871, "close": 0.191, "volume": 6019591.4, "close_time": 1727135999999, "quote_volume": 1146712.50632, "trades": 12701, "taker_buy_base": 2784740.9, "taker_buy_quote": 530665.62494 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.1911, "high": 0.1945, "low": 0.1864, "close": 0.194, "volume": 3714221.7, "close_time": 1727222399999, "quote_volume": 706651.16941, "trades": 8712, "taker_buy_base": 1462746.5, "taker_buy_quote": 278813.04223 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.194, "high": 0.196, "low": 0.19, "close": 0.1918, "volume": 3011218.8, "close_time": 1727308799999, "quote_volume": 582587.07863, "trades": 8279, "taker_buy_base": 1003645.3, "taker_buy_quote": 194124.60972 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1917, "high": 0.2019, "low": 0.1898, "close": 0.2008, "volume": 6927142.1, "close_time": 1727395199999, "quote_volume": 1366828.89332, "trades": 17305, "taker_buy_base": 3296581.5, "taker_buy_quote": 649836.16159 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.2007, "high": 0.2022, "low": 0.1973, "close": 0.2008, "volume": 3444316.7, "close_time": 1727481599999, "quote_volume": 688171.46051, "trades": 9511, "taker_buy_base": 1583565.1, "taker_buy_quote": 316481.11207 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.2005, "high": 0.202, "low": 0.1924, "close": 0.1957, "volume": 3125414.0, "close_time": 1727567999999, "quote_volume": 615889.41956, "trades": 8588, "taker_buy_base": 1588705.5, "taker_buy_quote": 312497.51572 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1958, "high": 0.1989, "low": 0.1914, "close": 0.1967, "volume": 3679048.5, "close_time": 1727654399999, "quote_volume": 717480.73135, "trades": 8464, "taker_buy_base": 1779897.8, "taker_buy_quote": 347114.29492 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1967, "high": 0.1969, "low": 0.1835, "close": 0.1855, "volume": 3411475.5, "close_time": 1727740799999, "quote_volume": 651407.88374, "trades": 8965, "taker_buy_base": 1703623.7, "taker_buy_quote": 324973.83606 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1852, "high": 0.1915, "low": 0.167, "close": 0.1722, "volume": 7160079.7, "close_time": 1727827199999, "quote_volume": 1273457.77108, "trades": 16018, "taker_buy_base": 3802399.1, "taker_buy_quote": 673833.85134 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1721, "high": 0.1782, "low": 0.1647, "close": 0.1679, "volume": 4237859.1, "close_time": 1727913599999, "quote_volume": 725072.44078, "trades": 9929, "taker_buy_base": 2192890.3, "taker_buy_quote": 374922.46224 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1678, "high": 0.1715, "low": 0.1608, "close": 0.1665, "volume": 7160588.3, "close_time": 1727999999999, "quote_volume": 1192921.997, "trades": 10330, "taker_buy_base": 3150565.8, "taker_buy_quote": 525064.17673 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1665, "high": 0.1738, "low": 0.1654, "close": 0.1736, "volume": 4176243.4, "close_time": 1728086399999, "quote_volume": 706770.90047, "trades": 6829, "taker_buy_base": 2332956.0, "taker_buy_quote": 395122.76479 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1736, "high": 0.1769, "low": 0.1707, "close": 0.1743, "volume": 2643966.7, "close_time": 1728172799999, "quote_volume": 461547.40492, "trades": 5054, "taker_buy_base": 1549455.8, "taker_buy_quote": 270710.28193 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1742, "high": 0.1804, "low": 0.1739, "close": 0.1804, "volume": 3309061.5, "close_time": 1728259199999, "quote_volume": 586779.83008, "trades": 6337, "taker_buy_base": 1765731.1, "taker_buy_quote": 313473.8221 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1805, "high": 0.1828, "low": 0.1767, "close": 0.1779, "volume": 3473125.6, "close_time": 1728345599999, "quote_volume": 627198.52558, "trades": 8227, "taker_buy_base": 1355273.2, "taker_buy_quote": 244911.46265 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1779, "high": 0.183, "low": 0.1769, "close": 0.181, "volume": 4017880.3, "close_time": 1728431999999, "quote_volume": 722056.61191, "trades": 8759, "taker_buy_base": 1902796.9, "taker_buy_quote": 342261.40833 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1811, "high": 0.1823, "low": 0.1735, "close": 0.1752, "volume": 3244173.1, "close_time": 1728518399999, "quote_volume": 580233.13624, "trades": 7754, "taker_buy_base": 1450201.7, "taker_buy_quote": 259360.6847 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.1752, "high": 0.1762, "low": 0.1661, "close": 0.171, "volume": 3464890.3, "close_time": 1728604799999, "quote_volume": 595914.51563, "trades": 9575, "taker_buy_base": 1486837.2, "taker_buy_quote": 255693.52353 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1709, "high": 0.1807, "low": 0.1705, "close": 0.1805, "volume": 3033144.4, "close_time": 1728691199999, "quote_volume": 531565.64857, "trades": 7801, "taker_buy_base": 1527273.2, "taker_buy_quote": 267944.68497 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1807, "high": 0.1861, "low": 0.1801, "close": 0.181, "volume": 6413241.0, "close_time": 1728777599999, "quote_volume": 1171090.79515, "trades": 12619, "taker_buy_base": 3919559.7, "taker_buy_quote": 715699.82612 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1811, "high": 0.1813, "low": 0.1739, "close": 0.1779, "volume": 2944904.1, "close_time": 1728863999999, "quote_volume": 523191.09853, "trades": 7225, "taker_buy_base": 1377487.1, "taker_buy_quote": 244799.32522 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.1778, "high": 0.187, "low": 0.1756, "close": 0.1859, "volume": 3420066.5, "close_time": 1728950399999, "quote_volume": 621485.43723, "trades": 8508, "taker_buy_base": 1306252.2, "taker_buy_quote": 236740.12386 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1861, "high": 0.1882, "low": 0.178, "close": 0.1874, "volume": 6210136.2, "close_time": 1729036799999, "quote_volume": 1143810.65637, "trades": 17704, "taker_buy_base": 2712093.5, "taker_buy_quote": 499177.86205 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1877, "high": 0.188, "low": 0.182, "close": 0.1837, "volume": 2780361.9, "close_time": 1729123199999, "quote_volume": 514550.11764, "trades": 9195, "taker_buy_base": 1060086.4, "taker_buy_quote": 196075.42507 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1838, "high": 0.1843, "low": 0.1749, "close": 0.1777, "volume": 3257829.9, "close_time": 1729209599999, "quote_volume": 581555.2111, "trades": 10248, "taker_buy_base": 1584574.7, "taker_buy_quote": 282102.63905 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.1779, "high": 0.1811, "low": 0.1765, "close": 0.1811, "volume": 1752697.7, "close_time": 1729295999999, "quote_volume": 313175.19856, "trades": 7062, "taker_buy_base": 969845.4, "taker_buy_quote": 173231.80327 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1809, "high": 0.1841, "low": 0.1809, "close": 0.1837, "volume": 2479274.6, "close_time": 1729382399999, "quote_volume": 452789.07005, "trades": 7567, "taker_buy_base": 1207100.9, "taker_buy_quote": 220677.85747 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1837, "high": 0.1892, "low": 0.1803, "close": 0.1887, "volume": 2404956.2, "close_time": 1729468799999, "quote_volume": 445236.9885, "trades": 7134, "taker_buy_base": 1082668.0, "taker_buy_quote": 200580.67517 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.1887, "high": 0.1892, "low": 0.1804, "close": 0.1822, "volume": 4191844.1, "close_time": 1729555199999, "quote_volume": 771576.21118, "trades": 12571, "taker_buy_base": 1901563.0, "taker_buy_quote": 349158.69632 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1775, "close": 0.1811, "volume": 3177003.3, "close_time": 1729641599999, "quote_volume": 572335.16885, "trades": 8972, "taker_buy_base": 1370635.2, "taker_buy_quote": 246848.90996 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1812, "high": 0.1814, "low": 0.1693, "close": 0.1741, "volume": 3716676.6, "close_time": 1729727999999, "quote_volume": 649133.05764, "trades": 11419, "taker_buy_base": 2148711.1, "taker_buy_quote": 375152.33457 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1742, "high": 0.1763, "low": 0.1705, "close": 0.1748, "volume": 3111727.8, "close_time": 1729814399999, "quote_volume": 541266.98134, "trades": 8544, "taker_buy_base": 1380725.0, "taker_buy_quote": 240266.44313 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.175, "high": 0.1753, "low": 0.1558, "close": 0.1619, "volume": 5394640.7, "close_time": 1729900799999, "quote_volume": 909247.99997, "trades": 12543, "taker_buy_base": 2629228.3, "taker_buy_quote": 442860.11866 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1619, "high": 0.1653, "low": 0.1582, "close": 0.1611, "volume": 4097722.0, "close_time": 1729987199999, "quote_volume": 661114.00678, "trades": 12933, "taker_buy_base": 2523797.3, "taker_buy_quote": 407156.00319 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1612, "high": 0.1673, "low": 0.1602, "close": 0.1662, "volume": 2074347.4, "close_time": 1730073599999, "quote_volume": 339389.60565, "trades": 5790, "taker_buy_base": 1252665.1, "taker_buy_quote": 204720.98725 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1662, "high": 0.1701, "low": 0.1617, "close": 0.1686, "volume": 3437679.5, "close_time": 1730159999999, "quote_volume": 567887.46991, "trades": 8577, "taker_buy_base": 1641076.5, "taker_buy_quote": 270801.4857 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1686, "high": 0.1759, "low": 0.1686, "close": 0.1753, "volume": 2592221.6, "close_time": 1730246399999, "quote_volume": 447175.75646, "trades": 7694, "taker_buy_base": 1005366.1, "taker_buy_quote": 173774.2286 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1753, "high": 0.1762, "low": 0.1728, "close": 0.1742, "volume": 3026225.3, "close_time": 1730332799999, "quote_volume": 528619.17918, "trades": 9603, "taker_buy_base": 1242934.9, "taker_buy_quote": 217132.54082 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1627, "close": 0.1637, "volume": 2897916.6, "close_time": 1730419199999, "quote_volume": 486296.12265, "trades": 9163, "taker_buy_base": 1466589.2, "taker_buy_quote": 245236.30426 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1636, "high": 0.1667, "low": 0.1599, "close": 0.1626, "volume": 3360025.5, "close_time": 1730505599999, "quote_volume": 547515.21116, "trades": 8561, "taker_buy_base": 1634691.7, "taker_buy_quote": 266271.9529 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1583, "close": 0.159, "volume": 1380246.2, "close_time": 1730591999999, "quote_volume": 222012.3083, "trades": 4620, "taker_buy_base": 603431.3, "taker_buy_quote": 96955.13679 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1591, "high": 0.1595, "low": 0.1503, "close": 0.1533, "volume": 4581145.6, "close_time": 1730678399999, "quote_volume": 707153.04504, "trades": 10854, "taker_buy_base": 2660581.5, "taker_buy_quote": 410668.08587 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1534, "high": 0.1562, "low": 0.1464, "close": 0.1496, "volume": 4231580.3, "close_time": 1730764799999, "quote_volume": 643245.60564, "trades": 10194, "taker_buy_base": 2135755.6, "taker_buy_quote": 324883.75949 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1496, "high": 0.1583, "low": 0.1496, "close": 0.1569, "volume": 2262928.8, "close_time": 1730851199999, "quote_volume": 350932.56247, "trades": 6203, "taker_buy_base": 911317.3, "taker_buy_quote": 141229.55725 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1569, "high": 0.1733, "low": 0.1568, "close": 0.1725, "volume": 6028038.8, "close_time": 1730937599999, "quote_volume": 1003759.34565, "trades": 16512, "taker_buy_base": 2585779.5, "taker_buy_quote": 430166.55475 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1726, "high": 0.1769, "low": 0.1687, "close": 0.1757, "volume": 4360653.2, "close_time": 1731023999999, "quote_volume": 756131.95618, "trades": 12328, "taker_buy_base": 2010007.0, "taker_buy_quote": 348664.88012 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.176, "high": 0.1777, "low": 0.1712, "close": 0.1776, "volume": 4250028.5, "close_time": 1731110399999, "quote_volume": 740915.27776, "trades": 12261, "taker_buy_base": 2085986.4, "taker_buy_quote": 363740.26232 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1776, "high": 0.1804, "low": 0.173, "close": 0.1795, "volume": 7131512.6, "close_time": 1731196799999, "quote_volume": 1261263.64673, "trades": 17227, "taker_buy_base": 3140449.1, "taker_buy_quote": 556923.73035 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1797, "high": 0.1948, "low": 0.1771, "close": 0.1893, "volume": 9673640.2, "close_time": 1731283199999, "quote_volume": 1806958.33504, "trades": 23205, "taker_buy_base": 4526789.0, "taker_buy_quote": 844914.58491 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1894, "high": 0.2, "low": 0.1828, "close": 0.1995, "volume": 10644177.3, "close_time": 1731369599999, "quote_volume": 2019678.26182, "trades": 35133, "taker_buy_base": 4968344.6, "taker_buy_quote": 942657.09976 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1996, "high": 0.2055, "low": 0.1875, "close": 0.2003, "volume": 24447215.1, "close_time": 1731455999999, "quote_volume": 4859367.93769, "trades": 70445, "taker_buy_base": 13185779.6, "taker_buy_quote": 2624322.60659 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.2002, "high": 0.2681, "low": 0.1838, "close": 0.1958, "volume": 112132966.8, "close_time": 1731542399999, "quote_volume": 23936987.66555, "trades": 239711, "taker_buy_base": 55007878.2, "taker_buy_quote": 11723129.25939 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1958, "high": 0.203, "low": 0.1801, "close": 0.1858, "volume": 16988873.2, "close_time": 1731628799999, "quote_volume": 3223665.37977, "trades": 34576, "taker_buy_base": 7363855.1, "taker_buy_quote": 1398202.07154 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1858, "high": 0.1956, "low": 0.1799, "close": 0.1949, "volume": 10552011.1, "close_time": 1731715199999, "quote_volume": 1984237.93584, "trades": 23704, "taker_buy_base": 4721634.3, "taker_buy_quote": 889437.94958 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.195, "high": 0.2128, "low": 0.194, "close": 0.2125, "volume": 8750146.0, "close_time": 1731801599999, "quote_volume": 1788391.43561, "trades": 23266, "taker_buy_base": 4283565.2, "taker_buy_quote": 874621.98851 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.2124, "high": 0.2124, "low": 0.1979, "close": 0.2, "volume": 8389219.7, "close_time": 1731887999999, "quote_volume": 1719257.58832, "trades": 21418, "taker_buy_base": 3294208.2, "taker_buy_quote": 674859.14635 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.2001, "high": 0.2182, "low": 0.1987, "close": 0.2174, "volume": 7255528.7, "close_time": 1731974399999, "quote_volume": 1518308.16817, "trades": 23689, "taker_buy_base": 3540937.4, "taker_buy_quote": 743199.35287 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.2173, "high": 0.2211, "low": 0.2098, "close": 0.2184, "volume": 8380055.0, "close_time": 1732060799999, "quote_volume": 1814673.60344, "trades": 24780, "taker_buy_base": 4335733.8, "taker_buy_quote": 939477.84818 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.2184, "high": 0.2184, "low": 0.2024, "close": 0.2078, "volume": 7480608.8, "close_time": 1732147199999, "quote_volume": 1566030.97999, "trades": 23856, "taker_buy_base": 3654835.2, "taker_buy_quote": 764422.95546 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.2078, "high": 0.2182, "low": 0.2007, "close": 0.215, "volume": 8462960.3, "close_time": 1732233599999, "quote_volume": 1783970.67923, "trades": 23283, "taker_buy_base": 3959023.5, "taker_buy_quote": 834478.22972 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.215, "high": 0.2203, "low": 0.2072, "close": 0.2197, "volume": 8647942.7, "close_time": 1732319999999, "quote_volume": 1837489.51361, "trades": 28243, "taker_buy_base": 4725364.3, "taker_buy_quote": 1002849.99089 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.2199, "high": 0.2348, "low": 0.2163, "close": 0.2316, "volume": 14558590.8, "close_time": 1732406399999, "quote_volume": 3302683.68987, "trades": 44359, "taker_buy_base": 7076910.6, "taker_buy_quote": 1605985.85175 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2314, "high": 0.2493, "low": 0.2181, "close": 0.2432, "volume": 21869048.4, "close_time": 1732492799999, "quote_volume": 5113277.50954, "trades": 64869, "taker_buy_base": 10812567.4, "taker_buy_quote": 2526752.16643 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.243, "high": 0.27, "low": 0.2373, "close": 0.2693, "volume": 21088873.7, "close_time": 1732579199999, "quote_volume": 5258733.10661, "trades": 69381, "taker_buy_base": 12086182.4, "taker_buy_quote": 3016458.75737 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2693, "high": 0.272, "low": 0.24, "close": 0.2586, "volume": 16778969.0, "close_time": 1732665599999, "quote_volume": 4253961.28587, "trades": 45373, "taker_buy_base": 7322901.8, "taker_buy_quote": 1855569.30104 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2581, "high": 0.2667, "low": 0.2491, "close": 0.2666, "volume": 7004300.7, "close_time": 1732751999999, "quote_volume": 1790845.34853, "trades": 19614, "taker_buy_base": 2798315.7, "taker_buy_quote": 716947.0008 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.2665, "high": 0.2665, "low": 0.2505, "close": 0.2586, "volume": 4245824.3, "close_time": 1732838399999, "quote_volume": 1091199.02986, "trades": 14921, "taker_buy_base": 1542149.9, "taker_buy_quote": 396321.60638 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.2586, "high": 0.268, "low": 0.2503, "close": 0.2675, "volume": 4694273.0, "close_time": 1732924799999, "quote_volume": 1216390.68526, "trades": 16828, "taker_buy_base": 2327132.1, "taker_buy_quote": 603420.67357 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.2676, "high": 0.2706, "low": 0.2614, "close": 0.2685, "volume": 7686982.6, "close_time": 1733011199999, "quote_volume": 2052901.8007, "trades": 26820, "taker_buy_base": 3957035.6, "taker_buy_quote": 1058303.0931 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.2683, "high": 0.2902, "low": 0.2576, "close": 0.2889, "volume": 12092776.7, "close_time": 1733097599999, "quote_volume": 3329778.05492, "trades": 35772, "taker_buy_base": 6987996.0, "taker_buy_quote": 1927473.92323 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2889, "high": 0.2891, "low": 0.2601, "close": 0.2822, "volume": 13161441.2, "close_time": 1733183999999, "quote_volume": 3628243.2065, "trades": 45026, "taker_buy_base": 6150043.6, "taker_buy_quote": 1695048.7329 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.2822, "high": 0.3209, "low": 0.26, "close": 0.3181, "volume": 30341190.0, "close_time": 1733270399999, "quote_volume": 8662590.29035, "trades": 87945, "taker_buy_base": 14209873.2, "taker_buy_quote": 4088059.8925 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3181, "high": 0.3212, "low": 0.2922, "close": 0.3112, "volume": 20521773.2, "close_time": 1733356799999, "quote_volume": 6269287.24762, "trades": 61011, "taker_buy_base": 8828597.2, "taker_buy_quote": 2694351.97 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.3116, "high": 0.3158, "low": 0.2854, "close": 0.2937, "volume": 15242847.3, "close_time": 1733443199999, "quote_volume": 4629547.60561, "trades": 58462, "taker_buy_base": 7048585.1, "taker_buy_quote": 2138691.06487 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.2938, "high": 0.3038, "low": 0.2776, "close": 0.2952, "volume": 10385955.7, "close_time": 1733529599999, "quote_volume": 3032428.68354, "trades": 44324, "taker_buy_base": 5555629.4, "taker_buy_quote": 1622534.70018 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.2951, "high": 0.301, "low": 0.2897, "close": 0.2954, "volume": 5466830.9, "close_time": 1733615999999, "quote_volume": 1619679.33329, "trades": 23207, "taker_buy_base": 2800961.7, "taker_buy_quote": 829212.11261 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.2954, "high": 0.3082, "low": 0.2902, "close": 0.3073, "volume": 12014276.6, "close_time": 1733702399999, "quote_volume": 3600021.97545, "trades": 38195, "taker_buy_base": 6561338.0, "taker_buy_quote": 1967551.18 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3073, "high": 0.3126, "low": 0.2298, "close": 0.2555, "volume": 26581094.9, "close_time": 1733788799999, "quote_volume": 7640690.22161, "trades": 90091, "taker_buy_base": 13404550.0, "taker_buy_quote": 3863407.92734 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2554, "high": 0.2582, "low": 0.2159, "close": 0.238, "volume": 19521052.2, "close_time": 1733875199999, "quote_volume": 4624220.40204, "trades": 49790, "taker_buy_base": 9112520.4, "taker_buy_quote": 2156513.03422 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.238, "high": 0.2598, "low": 0.2259, "close": 0.2577, "volume": 12526471.8, "close_time": 1733961599999, "quote_volume": 3062817.7811, "trades": 68020, "taker_buy_base": 5793633.7, "taker_buy_quote": 1416462.16339 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2576, "high": 0.2744, "low": 0.2555, "close": 0.2687, "volume": 12947995.4, "close_time": 1734047999999, "quote_volume": 3446431.58938, "trades": 46073, "taker_buy_base": 6392981.3, "taker_buy_quote": 1704080.39042 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2686, "high": 0.2705, "low": 0.2565, "close": 0.2663, "volume": 10122604.9, "close_time": 1734134399999, "quote_volume": 2661228.83273, "trades": 33109, "taker_buy_base": 4738774.2, "taker_buy_quote": 1246301.82017 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2662, "high": 0.2684, "low": 0.243, "close": 0.2497, "volume": 6794908.0, "close_time": 1734220799999, "quote_volume": 1735409.15918, "trades": 21366, "taker_buy_base": 3373127.0, "taker_buy_quote": 862573.64358 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2497, "high": 0.2586, "low": 0.2421, "close": 0.2582, "volume": 5831460.7, "close_time": 1734307199999, "quote_volume": 1461415.6267, "trades": 20569, "taker_buy_base": 2918261.9, "taker_buy_quote": 730218.32402 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2582, "high": 0.2629, "low": 0.2402, "close": 0.2466, "volume": 7369644.2, "close_time": 1734393599999, "quote_volume": 1845178.76296, "trades": 25145, "taker_buy_base": 3537498.4, "taker_buy_quote": 884951.98136 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2466, "high": 0.2472, "low": 0.2268, "close": 0.2296, "volume": 9029498.0, "close_time": 1734479999999, "quote_volume": 2155469.35108, "trades": 27712, "taker_buy_base": 4387211.9, "taker_buy_quote": 1046896.58051 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2297, "high": 0.2304, "low": 0.2022, "close": 0.2039, "volume": 17172518.0, "close_time": 1734566399999, "quote_volume": 3716606.8747, "trades": 49984, "taker_buy_base": 9339397.3, "taker_buy_quote": 2017173.40258 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2038, "high": 0.2095, "low": 0.1821, "close": 0.1897, "volume": 16954429.2, "close_time": 1734652799999, "quote_volume": 3320385.87254, "trades": 72763, "taker_buy_base": 9043349.2, "taker_buy_quote": 1768292.58807 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1896, "high": 0.2016, "low": 0.1735, "close": 0.2005, "volume": 15810593.6, "close_time": 1734739199999, "quote_volume": 2945005.62375, "trades": 62749, "taker_buy_base": 8495814.5, "taker_buy_quote": 1577705.36862 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2005, "high": 0.2121, "low": 0.1898, "close": 0.1932, "volume": 6511191.6, "close_time": 1734825599999, "quote_volume": 1296528.75251, "trades": 32285, "taker_buy_base": 2957500.6, "taker_buy_quote": 588996.7348 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.1933, "high": 0.2744, "low": 0.1914, "close": 0.2133, "volume": 182640750.2, "close_time": 1734911999999, "quote_volume": 43026715.50226, "trades": 337707, "taker_buy_base": 91749378.1, "taker_buy_quote": 21604996.98307 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2135, "high": 0.2778, "low": 0.1997, "close": 0.2382, "volume": 135591136.4, "close_time": 1734998399999, "quote_volume": 32139352.425, "trades": 270435, "taker_buy_base": 67949706.8, "taker_buy_quote": 16136275.98232 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2381, "high": 0.2521, "low": 0.23, "close": 0.2341, "volume": 33108088.2, "close_time": 1735084799999, "quote_volume": 7935187.82551, "trades": 84083, "taker_buy_base": 15671597.2, "taker_buy_quote": 3756136.13656 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.2342, "high": 0.2344, "low": 0.2127, "close": 0.2199, "volume": 28861083.9, "close_time": 1735171199999, "quote_volume": 6449967.9397, "trades": 56630, "taker_buy_base": 12605951.5, "taker_buy_quote": 2814466.2601 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2202, "high": 0.2308, "low": 0.2032, "close": 0.2064, "volume": 22019891.9, "close_time": 1735257599999, "quote_volume": 4703404.36465, "trades": 37569, "taker_buy_base": 10526890.5, "taker_buy_quote": 2251756.90858 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2064, "high": 0.2299, "low": 0.2027, "close": 0.2152, "volume": 26467121.4, "close_time": 1735343999999, "quote_volume": 5772214.85601, "trades": 55042, "taker_buy_base": 13288825.5, "taker_buy_quote": 2904617.00094 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.2152, "high": 0.3771, "low": 0.2141, "close": 0.3582, "volume": 258637723.3, "close_time": 1735430399999, "quote_volume": 73581142.2252, "trades": 483062, "taker_buy_base": 131158523.2, "taker_buy_quote": 37258782.79575 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.3586, "high": 0.3818, "low": 0.2765, "close": 0.279, "volume": 155982363.7, "close_time": 1735516799999, "quote_volume": 49035131.18942, "trades": 306798, "taker_buy_base": 77950168.3, "taker_buy_quote": 24498437.62642 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2787, "high": 0.326, "low": 0.236, "close": 0.2475, "volume": 94485637.7, "close_time": 1735603199999, "quote_volume": 26204366.79414, "trades": 181806, "taker_buy_base": 44229963.1, "taker_buy_quote": 12312422.53696 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.2474, "high": 0.3083, "low": 0.2434, "close": 0.2769, "volume": 157574435.0, "close_time": 1735689599999, "quote_volume": 43604888.72908, "trades": 267112, "taker_buy_base": 78601675.0, "taker_buy_quote": 21767216.03817 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.2766, "high": 0.295, "low": 0.2476, "close": 0.2573, "volume": 56099515.6, "close_time": 1735775999999, "quote_volume": 14891510.4996, "trades": 100879, "taker_buy_base": 28306999.6, "taker_buy_quote": 7518067.48548 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.2573, "high": 0.2573, "low": 0.2391, "close": 0.2466, "volume": 32748004.6, "close_time": 1735862399999, "quote_volume": 8078384.21414, "trades": 49199, "taker_buy_base": 14285643.6, "taker_buy_quote": 3522788.07505 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2466, "high": 0.256, "low": 0.2358, "close": 0.2515, "volume": 23036491.3, "close_time": 1735948799999, "quote_volume": 5632012.52156, "trades": 42510, "taker_buy_base": 11349912.1, "taker_buy_quote": 2778686.86055 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2517, "high": 0.3171, "low": 0.2442, "close": 0.2948, "volume": 137774487.3, "close_time": 1736035199999, "quote_volume": 38887157.03328, "trades": 242061, "taker_buy_base": 70404905.2, "taker_buy_quote": 19856943.89494 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2948, "high": 0.3615, "low": 0.2784, "close": 0.315, "volume": 223451626.7, "close_time": 1736121599999, "quote_volume": 70080109.76838, "trades": 329197, "taker_buy_base": 110279319.7, "taker_buy_quote": 34614275.07132 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.3149, "high": 0.3437, "low": 0.2869, "close": 0.3081, "volume": 75008378.3, "close_time": 1736207999999, "quote_volume": 23024842.28135, "trades": 125682, "taker_buy_base": 37608833.4, "taker_buy_quote": 11544892.80973 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.3082, "high": 0.3123, "low": 0.2768, "close": 0.2787, "volume": 43972643.1, "close_time": 1736294399999, "quote_volume": 12782831.1298, "trades": 74328, "taker_buy_base": 21737794.1, "taker_buy_quote": 6318001.36511 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.2786, "high": 0.36, "low": 0.2764, "close": 0.3107, "volume": 293537987.3, "close_time": 1736380799999, "quote_volume": 90840364.57511, "trades": 466938, "taker_buy_base": 145535955.9, "taker_buy_quote": 45045613.51636 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.3102, "high": 0.3391, "low": 0.2836, "close": 0.2914, "volume": 164027895.2, "close_time": 1736467199999, "quote_volume": 50302185.49413, "trades": 260866, "taker_buy_base": 80864164.5, "taker_buy_quote": 24822501.84238 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.2913, "high": 0.2913, "low": 0.2638, "close": 0.2758, "volume": 45003158.6, "close_time": 1736553599999, "quote_volume": 12425600.14355, "trades": 74099, "taker_buy_base": 22063088.8, "taker_buy_quote": 6089801.47072 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.2758, "high": 0.3116, "low": 0.2731, "close": 0.2827, "volume": 51213166.2, "close_time": 1736639999999, "quote_volume": 14511472.84091, "trades": 83574, "taker_buy_base": 24569126.3, "taker_buy_quote": 6961532.17214 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.2826, "high": 0.2826, "low": 0.2647, "close": 0.2701, "volume": 19901025.7, "close_time": 1736726399999, "quote_volume": 5430491.70177, "trades": 33685, "taker_buy_base": 9614426.3, "taker_buy_quote": 2624084.12863 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.2697, "high": 0.2725, "low": 0.2394, "close": 0.2586, "volume": 28337970.4, "close_time": 1736812799999, "quote_volume": 7203636.20963, "trades": 48768, "taker_buy_base": 13020211.6, "taker_buy_quote": 3307678.84271 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.2586, "high": 0.269, "low": 0.2522, "close": 0.263, "volume": 15407156.6, "close_time": 1736899199999, "quote_volume": 4018914.1816, "trades": 31030, "taker_buy_base": 7124783.8, "taker_buy_quote": 1857581.26025 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.263, "high": 0.264, "low": 0.2453, "close": 0.2617, "volume": 24276482.5, "close_time": 1736985599999, "quote_volume": 6194613.1933, "trades": 40264, "taker_buy_base": 10557769.6, "taker_buy_quote": 2694634.94673 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.2617, "high": 0.2698, "low": 0.2508, "close": 0.2549, "volume": 35945408.5, "close_time": 1737071999999, "quote_volume": 9424005.27198, "trades": 61423, "taker_buy_base": 18808553.0, "taker_buy_quote": 4941068.8397 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.2549, "high": 0.2621, "low": 0.2533, "close": 0.261, "volume": 15692485.4, "close_time": 1737158399999, "quote_volume": 4045569.79129, "trades": 27518, "taker_buy_base": 6946160.9, "taker_buy_quote": 1790819.72706 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.2612, "high": 0.2645, "low": 0.2372, "close": 0.2421, "volume": 18594938.4, "close_time": 1737244799999, "quote_volume": 4602466.83052, "trades": 29918, "taker_buy_base": 9764557.5, "taker_buy_quote": 2423450.2609 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.2421, "high": 0.2453, "low": 0.212, "close": 0.2169, "volume": 30498752.8, "close_time": 1737331199999, "quote_volume": 6920250.77147, "trades": 63124, "taker_buy_base": 13388728.0, "taker_buy_quote": 3032019.72752 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2165, "high": 0.2362, "low": 0.2103, "close": 0.2203, "volume": 25371959.2, "close_time": 1737417599999, "quote_volume": 5620427.12697, "trades": 49490, "taker_buy_base": 12801107.5, "taker_buy_quote": 2834218.01444 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.2203, "high": 0.2279, "low": 0.2121, "close": 0.2216, "volume": 9867441.8, "close_time": 1737503999999, "quote_volume": 2172750.15342, "trades": 18261, "taker_buy_base": 4670751.8, "taker_buy_quote": 1028362.03985 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.2215, "high": 0.2225, "low": 0.2121, "close": 0.2155, "volume": 24248755.6, "close_time": 1737590399999, "quote_volume": 5260910.32649, "trades": 201123, "taker_buy_base": 12765340.6, "taker_buy_quote": 2769211.12527 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.2156, "high": 0.22, "low": 0.2068, "close": 0.2135, "volume": 16986775.2, "close_time": 1737676799999, "quote_volume": 3620259.15559, "trades": 29876, "taker_buy_base": 8438160.3, "taker_buy_quote": 1800024.20947 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.2134, "high": 0.2506, "low": 0.2062, "close": 0.2331, "volume": 130670409.8, "close_time": 1737763199999, "quote_volume": 30221286.10304, "trades": 164323, "taker_buy_base": 68014295.3, "taker_buy_quote": 15700250.63332 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.2331, "high": 0.2512, "low": 0.2204, "close": 0.2259, "volume": 52566494.7, "close_time": 1737849599999, "quote_volume": 12063717.34534, "trades": 83368, "taker_buy_base": 26581283.6, "taker_buy_quote": 6095918.79431 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.2259, "high": 0.2382, "low": 0.2209, "close": 0.2237, "volume": 33768125.0, "close_time": 1737935999999, "quote_volume": 7725785.09248, "trades": 37747, "taker_buy_base": 16166282.1, "taker_buy_quote": 3700474.74584 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.2234, "high": 0.2318, "low": 0.2062, "close": 0.2138, "volume": 38199484.6, "close_time": 1738022399999, "quote_volume": 8382991.32831, "trades": 37975, "taker_buy_base": 18638722.4, "taker_buy_quote": 4093539.85857 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.2138, "high": 0.2164, "low": 0.2013, "close": 0.2058, "volume": 25505732.8, "close_time": 1738108799999, "quote_volume": 5365323.78823, "trades": 76967, "taker_buy_base": 12937420.3, "taker_buy_quote": 2722295.4338 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2056, "high": 0.2123, "low": 0.2, "close": 0.2059, "volume": 19101335.3, "close_time": 1738195199999, "quote_volume": 3950129.65955, "trades": 19941, "taker_buy_base": 9041873.7, "taker_buy_quote": 1871354.22099 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.2059, "high": 0.2136, "low": 0.204, "close": 0.2099, "volume": 8371176.4, "close_time": 1738281599999, "quote_volume": 1757931.82363, "trades": 12335, "taker_buy_base": 3961824.8, "taker_buy_quote": 830820.29822 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2099, "high": 0.214, "low": 0.2024, "close": 0.2055, "volume": 7710612.2, "close_time": 1738367999999, "quote_volume": 1601918.86453, "trades": 12201, "taker_buy_base": 3468848.8, "taker_buy_quote": 720928.24715 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2053, "high": 0.2105, "low": 0.1919, "close": 0.1939, "volume": 7864390.4, "close_time": 1738454399999, "quote_volume": 1594294.21736, "trades": 11348, "taker_buy_base": 4413018.9, "taker_buy_quote": 894044.7403 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1939, "high": 0.1985, "low": 0.1635, "close": 0.1733, "volume": 16872655.3, "close_time": 1738540799999, "quote_volume": 3068581.75019, "trades": 21925, "taker_buy_base": 7558484.5, "taker_buy_quote": 1373978.52613 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1737, "high": 0.1887, "low": 0.1365, "close": 0.1779, "volume": 42625933.7, "close_time": 1738627199999, "quote_volume": 7026243.95816, "trades": 57294, "taker_buy_base": 21267241.7, "taker_buy_quote": 3525889.69112 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1778, "high": 0.1849, "low": 0.1666, "close": 0.1728, "volume": 17725231.7, "close_time": 1738713599999, "quote_volume": 3128858.05747, "trades": 23365, "taker_buy_base": 8880518.2, "taker_buy_quote": 1571619.81929 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1727, "high": 0.1844, "low": 0.1685, "close": 0.172, "volume": 13040059.2, "close_time": 1738799999999, "quote_volume": 2299237.70661, "trades": 17373, "taker_buy_base": 6938569.2, "taker_buy_quote": 1222836.05214 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1719, "high": 0.1745, "low": 0.1623, "close": 0.1635, "volume": 5946303.2, "close_time": 1738886399999, "quote_volume": 1000725.44654, "trades": 8098, "taker_buy_base": 2890588.4, "taker_buy_quote": 486349.82577 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.1636, "high": 0.1744, "low": 0.1591, "close": 0.1644, "volume": 7331291.8, "close_time": 1738972799999, "quote_volume": 1228280.4839, "trades": 8985, "taker_buy_base": 3558413.2, "taker_buy_quote": 596067.61122 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.1642, "high": 0.1726, "low": 0.1633, "close": 0.1723, "volume": 4601751.1, "close_time": 1739059199999, "quote_volume": 769147.46321, "trades": 5756, "taker_buy_base": 2338938.6, "taker_buy_quote": 390545.76075 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1723, "high": 0.2157, "low": 0.1709, "close": 0.1796, "volume": 61932610.1, "close_time": 1739145599999, "quote_volume": 11746183.93756, "trades": 87794, "taker_buy_base": 31388714.4, "taker_buy_quote": 5965061.96772 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1793, "high": 0.1883, "low": 0.1733, "close": 0.1802, "volume": 18792552.4, "close_time": 1739231999999, "quote_volume": 3385454.56919, "trades": 28585, "taker_buy_base": 9233360.4, "taker_buy_quote": 1665140.0972 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.18, "high": 0.1883, "low": 0.1743, "close": 0.175, "volume": 12431051.6, "close_time": 1739318399999, "quote_volume": 2269768.72528, "trades": 18020, "taker_buy_base": 5547402.0, "taker_buy_quote": 1011584.54465 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.175, "high": 0.1835, "low": 0.1673, "close": 0.1795, "volume": 15905853.9, "close_time": 1739404799999, "quote_volume": 2773795.20823, "trades": 21149, "taker_buy_base": 8108701.3, "taker_buy_quote": 1414989.94086 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1794, "high": 0.1821, "low": 0.1742, "close": 0.1772, "volume": 6968966.0, "close_time": 1739491199999, "quote_volume": 1236377.76853, "trades": 7992, "taker_buy_base": 3140168.9, "taker_buy_quote": 557385.00073 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1773, "high": 0.1813, "low": 0.1752, "close": 0.178, "volume": 10032017.8, "close_time": 1739577599999, "quote_volume": 1785555.58761, "trades": 31356, "taker_buy_base": 5026272.5, "taker_buy_quote": 894699.22442 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.178, "high": 0.1802, "low": 0.1717, "close": 0.1727, "volume": 6989153.7, "close_time": 1739663999999, "quote_volume": 1230678.80532, "trades": 7898, "taker_buy_base": 3825763.8, "taker_buy_quote": 674820.11172 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1727, "high": 0.2089, "low": 0.1713, "close": 0.1818, "volume": 58948369.8, "close_time": 1739750399999, "quote_volume": 11159868.71687, "trades": 90827, "taker_buy_base": 30402073.3, "taker_buy_quote": 5759901.52286 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1818, "high": 0.1836, "low": 0.1693, "close": 0.1742, "volume": 39031465.2, "close_time": 1739836799999, "quote_volume": 6829820.28078, "trades": 35883, "taker_buy_base": 20989746.8, "taker_buy_quote": 3669912.7341 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.1742, "high": 0.1795, "low": 0.1617, "close": 0.1676, "volume": 14411147.0, "close_time": 1739923199999, "quote_volume": 2439362.15167, "trades": 19232, "taker_buy_base": 6938667.5, "taker_buy_quote": 1176293.36818 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1673, "high": 0.1729, "low": 0.1656, "close": 0.1725, "volume": 5734953.0, "close_time": 1740009599999, "quote_volume": 974334.28761, "trades": 7527, "taker_buy_base": 2692751.8, "taker_buy_quote": 457371.19278 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1725, "high": 0.1763, "low": 0.1701, "close": 0.1736, "volume": 6154288.6, "close_time": 1740095999999, "quote_volume": 1062710.43865, "trades": 8808, "taker_buy_base": 2947416.9, "taker_buy_quote": 509300.31046 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1737, "high": 0.177, "low": 0.1634, "close": 0.1666, "volume": 8008864.5, "close_time": 1740182399999, "quote_volume": 1371525.6956, "trades": 9811, "taker_buy_base": 4150873.0, "taker_buy_quote": 709251.9177 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1667, "high": 0.1742, "low": 0.1656, "close": 0.1742, "volume": 6731948.6, "close_time": 1740268799999, "quote_volume": 1149907.06558, "trades": 6374, "taker_buy_base": 3408771.1, "taker_buy_quote": 582270.04405 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1743, "high": 0.1743, "low": 0.1684, "close": 0.1712, "volume": 5922595.0, "close_time": 1740355199999, "quote_volume": 1015164.67645, "trades": 6161, "taker_buy_base": 2885813.9, "taker_buy_quote": 494343.53195 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1713, "high": 0.1718, "low": 0.1512, "close": 0.1541, "volume": 10206168.8, "close_time": 1740441599999, "quote_volume": 1635103.84198, "trades": 11100, "taker_buy_base": 4737823.9, "taker_buy_quote": 759563.11909 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1542, "high": 0.1561, "low": 0.1445, "close": 0.1533, "volume": 11642246.7, "close_time": 1740527999999, "quote_volume": 1747810.12737, "trades": 12440, "taker_buy_base": 5339336.6, "taker_buy_quote": 802899.13715 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1531, "high": 0.1549, "low": 0.1457, "close": 0.1504, "volume": 7165182.4, "close_time": 1740614399999, "quote_volume": 1082719.51341, "trades": 7386, "taker_buy_base": 3234426.4, "taker_buy_quote": 488558.34631 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1504, "high": 0.1555, "low": 0.1486, "close": 0.1524, "volume": 4880565.1, "close_time": 1740700799999, "quote_volume": 745272.68133, "trades": 5743, "taker_buy_base": 2444311.7, "taker_buy_quote": 373140.22126 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.1523, "high": 0.1527, "low": 0.1398, "close": 0.1511, "volume": 7395746.4, "close_time": 1740787199999, "quote_volume": 1075033.85341, "trades": 9487, "taker_buy_base": 3556266.2, "taker_buy_quote": 516476.51248 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1509, "high": 0.1566, "low": 0.1476, "close": 0.1522, "volume": 10154672.9, "close_time": 1740873599999, "quote_volume": 1546003.29815, "trades": 12276, "taker_buy_base": 5392849.3, "taker_buy_quote": 821638.43299 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1522, "high": 0.1601, "low": 0.1502, "close": 0.1591, "volume": 22102281.3, "close_time": 1740959999999, "quote_volume": 3439493.46564, "trades": 26370, "taker_buy_base": 10773143.5, "taker_buy_quote": 1676486.85598 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1591, "high": 0.1632, "low": 0.14, "close": 0.1424, "volume": 15976416.4, "close_time": 1741046399999, "quote_volume": 2474569.26505, "trades": 17065, "taker_buy_base": 8311751.2, "taker_buy_quote": 1290590.67196 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1421, "high": 0.1434, "low": 0.1274, "close": 0.1395, "volume": 12548276.6, "close_time": 1741132799999, "quote_volume": 1693630.01908, "trades": 14619, "taker_buy_base": 6120436.5, "taker_buy_quote": 825579.45574 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.1395, "high": 0.1444, "low": 0.1374, "close": 0.1442, "volume": 4987729.8, "close_time": 1741219199999, "quote_volume": 705053.23857, "trades": 5993, "taker_buy_base": 2405952.3, "taker_buy_quote": 340160.6344 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.1441, "high": 0.1472, "low": 0.1386, "close": 0.1421, "volume": 4108087.1, "close_time": 1741305599999, "quote_volume": 590123.72948, "trades": 5126, "taker_buy_base": 2052599.5, "taker_buy_quote": 294439.76083 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.142, "high": 0.1452, "low": 0.1341, "close": 0.1399, "volume": 5782918.8, "close_time": 1741391999999, "quote_volume": 818217.52212, "trades": 6981, "taker_buy_base": 2844493.9, "taker_buy_quote": 402281.79566 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.1398, "high": 0.141, "low": 0.1366, "close": 0.1384, "volume": 3848035.6, "close_time": 1741478399999, "quote_volume": 533230.27898, "trades": 7500, "taker_buy_base": 2055160.7, "taker_buy_quote": 284725.63571 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1384, "high": 0.1394, "low": 0.1227, "close": 0.1245, "volume": 7377370.9, "close_time": 1741564799999, "quote_volume": 956497.82617, "trades": 7947, "taker_buy_base": 3737595.3, "taker_buy_quote": 483493.37899 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1247, "high": 0.1321, "low": 0.1186, "close": 0.1211, "volume": 7180595.4, "close_time": 1741651199999, "quote_volume": 902195.122, "trades": 8580, "taker_buy_base": 3551062.8, "taker_buy_quote": 446004.28505 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1214, "high": 0.1287, "low": 0.1136, "close": 0.1264, "volume": 9547927.0, "close_time": 1741737599999, "quote_volume": 1167490.28667, "trades": 10516, "taker_buy_base": 4886168.6, "taker_buy_quote": 598434.56107 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1264, "high": 0.1318, "low": 0.1224, "close": 0.1296, "volume": 7510643.6, "close_time": 1741823999999, "quote_volume": 956016.79622, "trades": 8860, "taker_buy_base": 3488189.7, "taker_buy_quote": 444404.16786 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1296, "high": 0.1317, "low": 0.1255, "close": 0.1282, "volume": 6517921.1, "close_time": 1741910399999, "quote_volume": 840041.02735, "trades": 5680, "taker_buy_base": 3092900.4, "taker_buy_quote": 398648.2762 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1282, "high": 0.1331, "low": 0.1276, "close": 0.131, "volume": 4004485.6, "close_time": 1741996799999, "quote_volume": 522118.18006, "trades": 3987, "taker_buy_base": 1794298.5, "taker_buy_quote": 234080.73858 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.131, "high": 0.1332, "low": 0.1302, "close": 0.1322, "volume": 2228323.9, "close_time": 1742083199999, "quote_volume": 292971.65996, "trades": 3598, "taker_buy_base": 1320177.7, "taker_buy_quote": 173687.89501 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1293, "close": 0.1298, "volume": 4861239.6, "close_time": 1742169599999, "quote_volume": 640300.97564, "trades": 6081, "taker_buy_base": 2301863.4, "taker_buy_quote": 303256.84023 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1297, "high": 0.1353, "low": 0.1294, "close": 0.1348, "volume": 5630530.2, "close_time": 1742255999999, "quote_volume": 749881.58279, "trades": 6142, "taker_buy_base": 2996919.4, "taker_buy_quote": 399763.05807 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.1346, "high": 0.139, "low": 0.1312, "close": 0.1387, "volume": 9902034.8, "close_time": 1742342399999, "quote_volume": 1338398.71663, "trades": 10819, "taker_buy_base": 5618635.5, "taker_buy_quote": 760021.80822 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.1387, "high": 0.1422, "low": 0.1369, "close": 0.1407, "volume": 11339370.6, "close_time": 1742428799999, "quote_volume": 1578334.8303, "trades": 11624, "taker_buy_base": 5338285.7, "taker_buy_quote": 743455.82955 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.1409, "high": 0.1416, "low": 0.1374, "close": 0.1396, "volume": 4460366.6, "close_time": 1742515199999, "quote_volume": 622681.45828, "trades": 5768, "taker_buy_base": 2052746.5, "taker_buy_quote": 286705.12922 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1334, "close": 0.1335, "volume": 3584112.8, "close_time": 1742601599999, "quote_volume": 487729.19649, "trades": 6194, "taker_buy_base": 1668633.7, "taker_buy_quote": 227051.96579 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.1334, "high": 0.1392, "low": 0.1328, "close": 0.1355, "volume": 3175646.0, "close_time": 1742687999999, "quote_volume": 432410.06075, "trades": 5732, "taker_buy_base": 1477749.8, "taker_buy_quote": 201291.07162 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.1353, "high": 0.137, "low": 0.1337, "close": 0.1345, "volume": 3295459.5, "close_time": 1742774399999, "quote_volume": 445498.55062, "trades": 6145, "taker_buy_base": 1893953.7, "taker_buy_quote": 256018.47856 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.1345, "high": 0.139, "low": 0.1302, "close": 0.1387, "volume": 4016091.3, "close_time": 1742860799999, "quote_volume": 543715.21358, "trades": 7110, "taker_buy_base": 2183336.1, "taker_buy_quote": 294985.54677 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.1387, "high": 0.157, "low": 0.1387, "close": 0.143, "volume": 30835923.1, "close_time": 1742947199999, "quote_volume": 4514364.31823, "trades": 33358, "taker_buy_base": 15375656.8, "taker_buy_quote": 2250116.94581 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.1433, "high": 0.1438, "low": 0.1389, "close": 0.1399, "volume": 5692803.3, "close_time": 1743033599999, "quote_volume": 804259.17477, "trades": 6465, "taker_buy_base": 2669304.0, "taker_buy_quote": 377139.46506 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.1399, "high": 0.1414, "low": 0.1385, "close": 0.1393, "volume": 3234432.4, "close_time": 1743119999999, "quote_volume": 452888.68818, "trades": 3913, "taker_buy_base": 1478503.4, "taker_buy_quote": 207014.34347 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1292, "close": 0.131, "volume": 5392951.6, "close_time": 1743206399999, "quote_volume": 720529.68307, "trades": 6618, "taker_buy_base": 2725189.9, "taker_buy_quote": 363897.6875 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.131, "high": 0.1327, "low": 0.1251, "close": 0.1271, "volume": 4461923.3, "close_time": 1743292799999, "quote_volume": 573076.57493, "trades": 4981, "taker_buy_base": 2239028.9, "taker_buy_quote": 287753.79186 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1271, "high": 0.1322, "low": 0.1254, "close": 0.1289, "volume": 6184335.2, "close_time": 1743379199999, "quote_volume": 799392.99293, "trades": 5179, "taker_buy_base": 2956350.2, "taker_buy_quote": 381405.84685 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.129, "high": 0.1297, "low": 0.1242, "close": 0.1272, "volume": 5646089.5, "close_time": 1743465599999, "quote_volume": 719009.51322, "trades": 5137, "taker_buy_base": 2450473.1, "taker_buy_quote": 311912.86112 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1269, "high": 0.13, "low": 0.1263, "close": 0.1279, "volume": 4321989.3, "close_time": 1743551999999, "quote_volume": 553302.9931, "trades": 4040, "taker_buy_base": 2174026.1, "taker_buy_quote": 278508.48929 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1279, "high": 0.1291, "low": 0.1172, "close": 0.1188, "volume": 6470813.6, "close_time": 1743638399999, "quote_volume": 808165.18957, "trades": 6961, "taker_buy_base": 3416861.9, "taker_buy_quote": 426639.62232 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1187, "high": 0.122, "low": 0.1135, "close": 0.1192, "volume": 6503252.4, "close_time": 1743724799999, "quote_volume": 766299.33287, "trades": 5627, "taker_buy_base": 3090072.8, "taker_buy_quote": 364716.27835 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1194, "high": 0.1225, "low": 0.1174, "close": 0.1219, "volume": 5670933.7, "close_time": 1743811199999, "quote_volume": 681715.50471, "trades": 4358, "taker_buy_base": 3239159.5, "taker_buy_quote": 389488.5322 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1217, "high": 0.1251, "low": 0.1212, "close": 0.124, "volume": 4590161.7, "close_time": 1743897599999, "quote_volume": 564653.00075, "trades": 4149, "taker_buy_base": 2389265.7, "taker_buy_quote": 293901.12921 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1239, "high": 0.1253, "low": 0.1103, "close": 0.1122, "volume": 8759995.3, "close_time": 1743983999999, "quote_volume": 1052749.44629, "trades": 7655, "taker_buy_base": 4073420.4, "taker_buy_quote": 489180.92779 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1124, "high": 0.1177, "low": 0.1007, "close": 0.1133, "volume": 14647674.7, "close_time": 1744070399999, "quote_volume": 1606036.36157, "trades": 11679, "taker_buy_base": 7613673.1, "taker_buy_quote": 834437.24288 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1132, "high": 0.1178, "low": 0.109, "close": 0.1101, "volume": 7755607.1, "close_time": 1744156799999, "quote_volume": 885486.72323, "trades": 6180, "taker_buy_base": 4490669.5, "taker_buy_quote": 513206.09758 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.11, "high": 0.1371, "low": 0.1077, "close": 0.1247, "volume": 59041485.4, "close_time": 1744243199999, "quote_volume": 7162784.16389, "trades": 53354, "taker_buy_base": 30085167.4, "taker_buy_quote": 3651204.88873 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1247, "high": 0.1617, "low": 0.1235, "close": 0.1372, "volume": 118559156.1, "close_time": 1744329599999, "quote_volume": 16740984.82406, "trades": 102561, "taker_buy_base": 58688377.8, "taker_buy_quote": 8289898.13979 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1371, "high": 0.1401, "low": 0.1282, "close": 0.1315, "volume": 21743818.6, "close_time": 1744415999999, "quote_volume": 2898461.88943, "trades": 20894, "taker_buy_base": 10605520.2, "taker_buy_quote": 1413676.13922 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1316, "high": 0.1334, "low": 0.127, "close": 0.132, "volume": 7902358.6, "close_time": 1744502399999, "quote_volume": 1024750.77235, "trades": 7079, "taker_buy_base": 3570139.9, "taker_buy_quote": 462936.75284 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1321, "high": 0.1406, "low": 0.1315, "close": 0.1403, "volume": 29800064.3, "close_time": 1744588799999, "quote_volume": 4022963.35441, "trades": 29591, "taker_buy_base": 15096469.3, "taker_buy_quote": 2038793.54506 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1403, "high": 0.1404, "low": 0.13, "close": 0.1325, "volume": 8181900.6, "close_time": 1744675199999, "quote_volume": 1093876.5902, "trades": 12423, "taker_buy_base": 3845715.8, "taker_buy_quote": 514261.20553 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1325, "high": 0.1404, "low": 0.1306, "close": 0.1371, "volume": 15122862.6, "close_time": 1744761599999, "quote_volume": 2048842.53339, "trades": 23588, "taker_buy_base": 7790858.3, "taker_buy_quote": 1056964.86878 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.137, "high": 0.1585, "low": 0.133, "close": 0.1538, "volume": 46076727.6, "close_time": 1744847999999, "quote_volume": 6682603.71015, "trades": 61188, "taker_buy_base": 23649333.6, "taker_buy_quote": 3433384.60114 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1441, "close": 0.1465, "volume": 16786164.5, "close_time": 1744934399999, "quote_volume": 2506859.14405, "trades": 21762, "taker_buy_base": 8358431.9, "taker_buy_quote": 1249270.71574 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1465, "high": 0.1631, "low": 0.1429, "close": 0.1526, "volume": 33662731.4, "close_time": 1745020799999, "quote_volume": 5202447.5745, "trades": 46831, "taker_buy_base": 16397569.0, "taker_buy_quote": 2535403.17892 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.1526, "high": 0.1561, "low": 0.1486, "close": 0.1509, "volume": 7113013.6, "close_time": 1745107199999, "quote_volume": 1078217.73821, "trades": 12742, "taker_buy_base": 3573803.5, "taker_buy_quote": 541787.49145 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.151, "high": 0.1511, "low": 0.1436, "close": 0.1452, "volume": 6638144.4, "close_time": 1745193599999, "quote_volume": 970101.6858, "trades": 9771, "taker_buy_base": 3132116.2, "taker_buy_quote": 456612.01617 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1452, "high": 0.1481, "low": 0.1428, "close": 0.1433, "volume": 5551532.1, "close_time": 1745279999999, "quote_volume": 807515.78572, "trades": 6458, "taker_buy_base": 2733676.7, "taker_buy_quote": 397782.99891 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1434, "high": 0.1486, "low": 0.1402, "close": 0.1481, "volume": 8078808.6, "close_time": 1745366399999, "quote_volume": 1160709.50613, "trades": 6900, "taker_buy_base": 4006241.3, "taker_buy_quote": 575812.14323 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.1481, "high": 0.1504, "low": 0.146, "close": 0.1465, "volume": 10539177.3, "close_time": 1745452799999, "quote_volume": 1560138.77906, "trades": 10332, "taker_buy_base": 4959452.2, "taker_buy_quote": 734654.1464 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.1465, "high": 0.1479, "low": 0.1408, "close": 0.1474, "volume": 10256793.4, "close_time": 1745539199999, "quote_volume": 1478372.40189, "trades": 8812, "taker_buy_base": 4714352.2, "taker_buy_quote": 679405.05898 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.1474, "high": 0.15, "low": 0.1447, "close": 0.1473, "volume": 10050147.2, "close_time": 1745625599999, "quote_volume": 1486693.17401, "trades": 9013, "taker_buy_base": 4891990.0, "taker_buy_quote": 724008.42256 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.1473, "high": 0.1554, "low": 0.1469, "close": 0.1548, "volume": 15980654.9, "close_time": 1745711999999, "quote_volume": 2419717.8026, "trades": 24691, "taker_buy_base": 9047108.7, "taker_buy_quote": 1370007.20941 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.1548, "high": 0.1757, "low": 0.1548, "close": 0.1572, "volume": 77336249.4, "close_time": 1745798399999, "quote_volume": 12905046.91646, "trades": 111462, "taker_buy_base": 38512777.3, "taker_buy_quote": 6425178.13961 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.148, "close": 0.1536, "volume": 15634984.4, "close_time": 1745884799999, "quote_volume": 2383444.82352, "trades": 29540, "taker_buy_base": 7479099.6, "taker_buy_quote": 1139851.01586 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.1537, "high": 0.1554, "low": 0.1479, "close": 0.1496, "volume": 12345490.1, "close_time": 1745971199999, "quote_volume": 1867683.90993, "trades": 16872, "taker_buy_base": 5938336.9, "taker_buy_quote": 898770.03637 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.1495, "high": 0.1523, "low": 0.1446, "close": 0.1509, "volume": 8592481.4, "close_time": 1746057599999, "quote_volume": 1284451.57332, "trades": 8549, "taker_buy_base": 3928757.6, "taker_buy_quote": 587103.81403 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.1509, "high": 0.1522, "low": 0.1496, "close": 0.1503, "volume": 5890781.5, "close_time": 1746143999999, "quote_volume": 887793.95232, "trades": 8167, "taker_buy_base": 2743307.2, "taker_buy_quote": 413510.20082 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.1503, "high": 0.1505, "low": 0.1475, "close": 0.1489, "volume": 6784354.3, "close_time": 1746230399999, "quote_volume": 1010428.57005, "trades": 8330, "taker_buy_base": 3382841.9, "taker_buy_quote": 503844.69382 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.1488, "high": 0.1568, "low": 0.1459, "close": 0.1494, "volume": 32840279.4, "close_time": 1746316799999, "quote_volume": 5011352.0736, "trades": 29545, "taker_buy_base": 16816349.1, "taker_buy_quote": 2568361.93277 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1493, "high": 0.1493, "low": 0.1409, "close": 0.1452, "volume": 11578744.4, "close_time": 1746403199999, "quote_volume": 1666691.99944, "trades": 11630, "taker_buy_base": 5729791.1, "taker_buy_quote": 824767.83394 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1453, "high": 0.1463, "low": 0.1405, "close": 0.1443, "volume": 8529179.3, "close_time": 1746489599999, "quote_volume": 1222050.24862, "trades": 6648, "taker_buy_base": 4228692.2, "taker_buy_quote": 605648.81728 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1444, "high": 0.1445, "low": 0.1339, "close": 0.1386, "volume": 8265414.8, "close_time": 1746575999999, "quote_volume": 1152338.7255, "trades": 8944, "taker_buy_base": 4050860.3, "taker_buy_quote": 564436.61362 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1386, "high": 0.1407, "low": 0.1357, "close": 0.1385, "volume": 8914274.9, "close_time": 1746662399999, "quote_volume": 1232039.2047, "trades": 8019, "taker_buy_base": 4334434.8, "taker_buy_quote": 599071.70177 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1386, "high": 0.1496, "low": 0.1384, "close": 0.1487, "volume": 8973899.7, "close_time": 1746748799999, "quote_volume": 1291370.36339, "trades": 8659, "taker_buy_base": 4673741.0, "taker_buy_quote": 672640.80078 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1486, "high": 0.1566, "low": 0.1469, "close": 0.1563, "volume": 12819769.8, "close_time": 1746835199999, "quote_volume": 1954145.26977, "trades": 21265, "taker_buy_base": 6096222.3, "taker_buy_quote": 930598.32101 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.1562, "high": 0.1625, "low": 0.1545, "close": 0.1623, "volume": 9124192.7, "close_time": 1746921599999, "quote_volume": 1439797.10598, "trades": 19595, "taker_buy_base": 4137168.0, "taker_buy_quote": 653304.98805 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1623, "high": 0.1648, "low": 0.1569, "close": 0.1606, "volume": 14648436.0, "close_time": 1747007999999, "quote_volume": 2362037.40977, "trades": 33350, "taker_buy_base": 7366134.4, "taker_buy_quote": 1189631.4012 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1607, "high": 0.1645, "low": 0.1546, "close": 0.1616, "volume": 12244688.0, "close_time": 1747094399999, "quote_volume": 1966343.55657, "trades": 26142, "taker_buy_base": 5560437.6, "taker_buy_quote": 892504.37502 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.1615, "high": 0.1683, "low": 0.1531, "close": 0.1628, "volume": 14438524.0, "close_time": 1747180799999, "quote_volume": 2320771.92425, "trades": 30704, "taker_buy_base": 7198842.3, "taker_buy_quote": 1160752.44336 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1557, "close": 0.1574, "volume": 5823896.4, "close_time": 1747267199999, "quote_volume": 926958.42138, "trades": 15680, "taker_buy_base": 2766897.7, "taker_buy_quote": 439845.10327 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1575, "high": 0.1595, "low": 0.1466, "close": 0.1499, "volume": 9672551.3, "close_time": 1747353599999, "quote_volume": 1472609.9674, "trades": 22092, "taker_buy_base": 4967116.2, "taker_buy_quote": 755814.86737 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.1497, "high": 0.1534, "low": 0.1475, "close": 0.1489, "volume": 5041492.0, "close_time": 1747439999999, "quote_volume": 762280.29105, "trades": 12893, "taker_buy_base": 2549919.2, "taker_buy_quote": 385443.4802 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1488, "high": 0.1523, "low": 0.1452, "close": 0.1514, "volume": 8094319.2, "close_time": 1747526399999, "quote_volume": 1205994.27998, "trades": 13910, "taker_buy_base": 4509597.1, "taker_buy_quote": 671752.65483 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1514, "high": 0.1552, "low": 0.1472, "close": 0.1546, "volume": 4421917.8, "close_time": 1747612799999, "quote_volume": 670546.51613, "trades": 7917, "taker_buy_base": 2050180.8, "taker_buy_quote": 311066.2595 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1438, "close": 0.1485, "volume": 4214236.9, "close_time": 1747699199999, "quote_volume": 623277.65464, "trades": 8078, "taker_buy_base": 1879138.1, "taker_buy_quote": 277447.24345 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1486, "high": 0.1513, "low": 0.1464, "close": 0.1495, "volume": 2597181.7, "close_time": 1747785599999, "quote_volume": 385519.04024, "trades": 5240, "taker_buy_base": 1405321.4, "taker_buy_quote": 208646.73033 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1496, "high": 0.1534, "low": 0.1473, "close": 0.152, "volume": 3814588.9, "close_time": 1747871999999, "quote_volume": 572399.69368, "trades": 7723, "taker_buy_base": 1814419.3, "taker_buy_quote": 272310.62227 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.152, "high": 0.1575, "low": 0.1517, "close": 0.1575, "volume": 3270742.8, "close_time": 1747958399999, "quote_volume": 507678.59649, "trades": 8125, "taker_buy_base": 1677053.1, "taker_buy_quote": 260140.21676 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.1574, "high": 0.1596, "low": 0.1456, "close": 0.146, "volume": 6123811.3, "close_time": 1748044799999, "quote_volume": 944586.67474, "trades": 11268, "taker_buy_base": 2675467.8, "taker_buy_quote": 412823.97501 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.146, "high": 0.1509, "low": 0.1454, "close": 0.1481, "volume": 2972125.2, "close_time": 1748131199999, "quote_volume": 443599.4004, "trades": 4539, "taker_buy_base": 1543961.3, "taker_buy_quote": 230473.7317 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.148, "high": 0.1486, "low": 0.1411, "close": 0.1451, "volume": 4880700.3, "close_time": 1748217599999, "quote_volume": 705942.46932, "trades": 6710, "taker_buy_base": 2570779.5, "taker_buy_quote": 372122.17887 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.145, "high": 0.1479, "low": 0.1437, "close": 0.145, "volume": 3250419.1, "close_time": 1748303999999, "quote_volume": 474756.32917, "trades": 4626, "taker_buy_base": 1646832.1, "taker_buy_quote": 240504.01392 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.145, "high": 0.1483, "low": 0.1432, "close": 0.1474, "volume": 4208179.2, "close_time": 1748390399999, "quote_volume": 615540.88669, "trades": 7455, "taker_buy_base": 1983508.3, "taker_buy_quote": 290606.40634 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1473, "high": 0.148, "low": 0.1422, "close": 0.1443, "volume": 3655153.2, "close_time": 1748476799999, "quote_volume": 531569.02825, "trades": 4424, "taker_buy_base": 1685657.3, "taker_buy_quote": 245366.88971 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1442, "high": 0.1461, "low": 0.1422, "close": 0.1427, "volume": 2504321.5, "close_time": 1748563199999, "quote_volume": 361118.52134, "trades": 4239, "taker_buy_base": 1372781.4, "taker_buy_quote": 198005.58142 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1427, "high": 0.1439, "low": 0.1307, "close": 0.1322, "volume": 6779104.5, "close_time": 1748649599999, "quote_volume": 933257.6496, "trades": 10856, "taker_buy_base": 3543161.6, "taker_buy_quote": 487300.09711 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1322, "high": 0.1377, "low": 0.1285, "close": 0.1355, "volume": 4162415.6, "close_time": 1748735999999, "quote_volume": 551419.93213, "trades": 6168, "taker_buy_base": 2259594.5, "taker_buy_quote": 299737.14912 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1355, "high": 0.1362, "low": 0.1314, "close": 0.1357, "volume": 2451363.1, "close_time": 1748822399999, "quote_volume": 328020.03782, "trades": 3360, "taker_buy_base": 1028377.7, "taker_buy_quote": 137725.34479 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1358, "high": 0.1409, "low": 0.1344, "close": 0.14, "volume": 3863063.7, "close_time": 1748908799999, "quote_volume": 528738.1879, "trades": 5095, "taker_buy_base": 1924578.4, "taker_buy_quote": 263395.79203 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.14, "high": 0.1419, "low": 0.1384, "close": 0.1395, "volume": 2538075.3, "close_time": 1748995199999, "quote_volume": 356367.60538, "trades": 3003, "taker_buy_base": 1200208.2, "taker_buy_quote": 168664.29345 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1396, "high": 0.1411, "low": 0.1358, "close": 0.1367, "volume": 2146822.9, "close_time": 1749081599999, "quote_volume": 298259.98658, "trades": 3080, "taker_buy_base": 964639.1, "taker_buy_quote": 133942.58035 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1366, "high": 0.1376, "low": 0.1277, "close": 0.1295, "volume": 4031626.5, "close_time": 1749167999999, "quote_volume": 540030.50827, "trades": 4701, "taker_buy_base": 2098952.6, "taker_buy_quote": 281672.92931 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1295, "high": 0.1354, "low": 0.1285, "close": 0.1317, "volume": 2753611.5, "close_time": 1749254399999, "quote_volume": 365310.24474, "trades": 3799, "taker_buy_base": 1409206.4, "taker_buy_quote": 186836.94369 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1317, "high": 0.1357, "low": 0.1313, "close": 0.1353, "volume": 1042233.4, "close_time": 1749340799999, "quote_volume": 139587.60627, "trades": 2440, "taker_buy_base": 617747.4, "taker_buy_quote": 82678.36459 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1352, "high": 0.1369, "low": 0.134, "close": 0.1351, "volume": 2277703.5, "close_time": 1749427199999, "quote_volume": 308988.8985, "trades": 3073, "taker_buy_base": 1014241.3, "taker_buy_quote": 137754.86732 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1352, "high": 0.1397, "low": 0.133, "close": 0.1394, "volume": 1924913.6, "close_time": 1749513599999, "quote_volume": 262326.30732, "trades": 4031, "taker_buy_base": 949447.0, "taker_buy_quote": 129470.31629 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1394, "high": 0.1425, "low": 0.1382, "close": 0.1419, "volume": 3232746.8, "close_time": 1749599999999, "quote_volume": 453300.43796, "trades": 6370, "taker_buy_base": 1376739.7, "taker_buy_quote": 192823.64985 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1418, "high": 0.1421, "low": 0.1371, "close": 0.1384, "volume": 1882789.8, "close_time": 1749686399999, "quote_volume": 263765.9747, "trades": 4187, "taker_buy_base": 1035604.6, "taker_buy_quote": 144996.45189 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.1384, "high": 0.1392, "low": 0.1303, "close": 0.1308, "volume": 3325442.5, "close_time": 1749772799999, "quote_volume": 448279.59576, "trades": 5590, "taker_buy_base": 1407065.6, "taker_buy_quote": 189354.71933 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1308, "high": 0.1308, "low": 0.1223, "close": 0.1279, "volume": 4620259.2, "close_time": 1749859199999, "quote_volume": 580576.10324, "trades": 6008, "taker_buy_base": 2652716.2, "taker_buy_quote": 333293.82425 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.128, "high": 0.1302, "low": 0.1262, "close": 0.1283, "volume": 2309776.5, "close_time": 1749945599999, "quote_volume": 296884.88757, "trades": 2547, "taker_buy_base": 1107512.9, "taker_buy_quote": 142340.62346 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1282, "high": 0.13, "low": 0.1271, "close": 0.1294, "volume": 1273280.7, "close_time": 1750031999999, "quote_volume": 164102.71957, "trades": 1297, "taker_buy_base": 697096.2, "taker_buy_quote": 89883.05047 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1295, "high": 0.1328, "low": 0.128, "close": 0.1282, "volume": 2417778.7, "close_time": 1750118399999, "quote_volume": 316860.73014, "trades": 2740, "taker_buy_base": 1179776.4, "taker_buy_quote": 154615.78628 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1228, "close": 0.1246, "volume": 2160403.8, "close_time": 1750204799999, "quote_volume": 272600.50138, "trades": 2316, "taker_buy_base": 1046303.7, "taker_buy_quote": 131870.46405 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1218, "close": 0.1251, "volume": 1742307.0, "close_time": 1750291199999, "quote_volume": 216182.23888, "trades": 2447, "taker_buy_base": 927922.7, "taker_buy_quote": 115127.69492 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1251, "high": 0.1262, "low": 0.1227, "close": 0.1251, "volume": 1801837.7, "close_time": 1750377599999, "quote_volume": 224636.91688, "trades": 1967, "taker_buy_base": 869271.3, "taker_buy_quote": 108287.35719 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1252, "high": 0.1281, "low": 0.1197, "close": 0.1216, "volume": 3222146.3, "close_time": 1750463999999, "quote_volume": 401352.9606, "trades": 3727, "taker_buy_base": 1494095.0, "taker_buy_quote": 186546.78729 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1216, "high": 0.1239, "low": 0.115, "close": 0.117, "volume": 3227011.2, "close_time": 1750550399999, "quote_volume": 389223.59812, "trades": 3990, "taker_buy_base": 1710410.0, "taker_buy_quote": 205882.83574 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.117, "high": 0.1203, "low": 0.1105, "close": 0.1147, "volume": 4145424.0, "close_time": 1750636799999, "quote_volume": 482425.3337, "trades": 5614, "taker_buy_base": 2278562.5, "taker_buy_quote": 265849.91133 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1146, "high": 0.1244, "low": 0.114, "close": 0.1239, "volume": 3390713.9, "close_time": 1750723199999, "quote_volume": 401290.9626, "trades": 3834, "taker_buy_base": 1657048.5, "taker_buy_quote": 195279.56715 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1238, "high": 0.128, "low": 0.1231, "close": 0.1274, "volume": 3431222.8, "close_time": 1750809599999, "quote_volume": 433198.09071, "trades": 4926, "taker_buy_base": 1798452.9, "taker_buy_quote": 227344.96294 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1274, "high": 0.1294, "low": 0.1248, "close": 0.1253, "volume": 4300764.7, "close_time": 1750895999999, "quote_volume": 547284.49019, "trades": 7325, "taker_buy_base": 2174352.5, "taker_buy_quote": 276903.99011 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1252, "high": 0.1278, "low": 0.1228, "close": 0.1232, "volume": 2698903.3, "close_time": 1750982399999, "quote_volume": 337110.55153, "trades": 3518, "taker_buy_base": 1024998.4, "taker_buy_quote": 128288.61299 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1231, "high": 0.1254, "low": 0.1222, "close": 0.1245, "volume": 1704097.9, "close_time": 1751068799999, "quote_volume": 211005.06995, "trades": 1861, "taker_buy_base": 995640.4, "taker_buy_quote": 123305.83206 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1246, "high": 0.1265, "low": 0.1233, "close": 0.1263, "volume": 1557544.1, "close_time": 1751155199999, "quote_volume": 193667.68222, "trades": 1917, "taker_buy_base": 794377.7, "taker_buy_quote": 98871.43711 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1263, "high": 0.1321, "low": 0.1245, "close": 0.1306, "volume": 4942281.7, "close_time": 1751241599999, "quote_volume": 638785.15183, "trades": 5099, "taker_buy_base": 2331391.4, "taker_buy_quote": 301568.87314 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1306, "high": 0.1316, "low": 0.1275, "close": 0.1289, "volume": 4036415.5, "close_time": 1751327999999, "quote_volume": 522107.73154, "trades": 3565, "taker_buy_base": 2126459.7, "taker_buy_quote": 275169.63256 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1289, "high": 0.1292, "low": 0.121, "close": 0.1219, "volume": 3911895.7, "close_time": 1751414399999, "quote_volume": 490582.18001, "trades": 3694, "taker_buy_base": 1515146.5, "taker_buy_quote": 190351.23776 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1218, "high": 0.134, "low": 0.1213, "close": 0.1315, "volume": 6595767.3, "close_time": 1751500799999, "quote_volume": 851107.85506, "trades": 7071, "taker_buy_base": 3761765.1, "taker_buy_quote": 485453.53274 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1315, "high": 0.1355, "low": 0.1299, "close": 0.1313, "volume": 3944513.5, "close_time": 1751587199999, "quote_volume": 523595.4561, "trades": 5537, "taker_buy_base": 1793292.8, "taker_buy_quote": 238678.00703 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1314, "high": 0.1317, "low": 0.1261, "close": 0.127, "volume": 4277461.8, "close_time": 1751673599999, "quote_volume": 552052.75506, "trades": 5666, "taker_buy_base": 2344865.2, "taker_buy_quote": 302730.33001 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.127, "high": 0.1293, "low": 0.1257, "close": 0.1272, "volume": 2156852.8, "close_time": 1751759999999, "quote_volume": 275086.48214, "trades": 2114, "taker_buy_base": 1070083.6, "taker_buy_quote": 136621.00128 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1272, "high": 0.1302, "low": 0.1257, "close": 0.1281, "volume": 1444173.2, "close_time": 1751846399999, "quote_volume": 184379.54906, "trades": 1759, "taker_buy_base": 568263.9, "taker_buy_quote": 72650.65448 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1282, "high": 0.132, "low": 0.1273, "close": 0.1293, "volume": 4091064.6, "close_time": 1751932799999, "quote_volume": 529004.11934, "trades": 5156, "taker_buy_base": 2032352.1, "taker_buy_quote": 263010.59179 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1293, "high": 0.1343, "low": 0.1288, "close": 0.1313, "volume": 7398643.5, "close_time": 1752019199999, "quote_volume": 971875.48118, "trades": 13175, "taker_buy_base": 4056693.7, "taker_buy_quote": 532709.64326 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1314, "high": 0.1349, "low": 0.1307, "close": 0.1345, "volume": 3726318.3, "close_time": 1752105599999, "quote_volume": 494832.38534, "trades": 4926, "taker_buy_base": 1819393.4, "taker_buy_quote": 241681.10177 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1344, "high": 0.1391, "low": 0.1331, "close": 0.1382, "volume": 4569770.9, "close_time": 1752191999999, "quote_volume": 621022.85717, "trades": 7616, "taker_buy_base": 2080155.5, "taker_buy_quote": 283168.04573 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1381, "high": 0.1445, "low": 0.1367, "close": 0.1414, "volume": 7121992.4, "close_time": 1752278399999, "quote_volume": 1005314.53911, "trades": 14820, "taker_buy_base": 3392466.5, "taker_buy_quote": 478731.78392 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1413, "high": 0.1569, "low": 0.1385, "close": 0.1429, "volume": 20277527.5, "close_time": 1752364799999, "quote_volume": 2978591.84941, "trades": 32115, "taker_buy_base": 10270580.2, "taker_buy_quote": 1510364.46134 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1427, "high": 0.1482, "low": 0.1396, "close": 0.1459, "volume": 4246681.7, "close_time": 1752451199999, "quote_volume": 611511.04474, "trades": 12945, "taker_buy_base": 1614587.3, "taker_buy_quote": 233345.10839 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.146, "high": 0.149, "low": 0.1428, "close": 0.1448, "volume": 3567364.7, "close_time": 1752537599999, "quote_volume": 523046.5795, "trades": 9820, "taker_buy_base": 1465716.1, "taker_buy_quote": 214738.77935 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1447, "high": 0.1481, "low": 0.14, "close": 0.1467, "volume": 6087997.8, "close_time": 1752623999999, "quote_volume": 875704.9989, "trades": 14310, "taker_buy_base": 3235974.6, "taker_buy_quote": 465910.50913 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1467, "high": 0.1504, "low": 0.1447, "close": 0.1499, "volume": 3873022.7, "close_time": 1752710399999, "quote_volume": 572459.44322, "trades": 7312, "taker_buy_base": 1946841.1, "taker_buy_quote": 287850.54123 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1498, "high": 0.1502, "low": 0.1454, "close": 0.1492, "volume": 4577423.8, "close_time": 1752796799999, "quote_volume": 678457.718, "trades": 7485, "taker_buy_base": 2270230.9, "taker_buy_quote": 336243.60867 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1493, "high": 0.1551, "low": 0.1482, "close": 0.1509, "volume": 6920790.2, "close_time": 1752883199999, "quote_volume": 1047718.54028, "trades": 8671, "taker_buy_base": 3649378.8, "taker_buy_quote": 552922.41767 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.151, "high": 0.1534, "low": 0.1473, "close": 0.1517, "volume": 6605834.6, "close_time": 1752969599999, "quote_volume": 993902.86982, "trades": 11342, "taker_buy_base": 3444877.8, "taker_buy_quote": 518128.75632 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1518, "high": 0.1581, "low": 0.1517, "close": 0.1557, "volume": 5225124.5, "close_time": 1753055999999, "quote_volume": 807845.16547, "trades": 6678, "taker_buy_base": 2736267.6, "taker_buy_quote": 423225.89252 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1556, "high": 0.1607, "low": 0.1535, "close": 0.1587, "volume": 3705892.8, "close_time": 1753142399999, "quote_volume": 586529.1894, "trades": 4470, "taker_buy_base": 1792828.3, "taker_buy_quote": 283976.87296 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1586, "high": 0.17, "low": 0.1534, "close": 0.1618, "volume": 25349877.4, "close_time": 1753228799999, "quote_volume": 4097385.2618, "trades": 32776, "taker_buy_base": 13289264.0, "taker_buy_quote": 2153504.45198 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1619, "high": 0.1723, "low": 0.1473, "close": 0.1512, "volume": 24458431.1, "close_time": 1753315199999, "quote_volume": 3958085.08717, "trades": 28980, "taker_buy_base": 11552540.9, "taker_buy_quote": 1874916.08977 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.1512, "high": 0.1553, "low": 0.1409, "close": 0.1455, "volume": 8005366.1, "close_time": 1753401599999, "quote_volume": 1185466.24773, "trades": 18975, "taker_buy_base": 3516585.9, "taker_buy_quote": 520684.88471 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1455, "high": 0.1495, "low": 0.1407, "close": 0.1475, "volume": 8005339.2, "close_time": 1753487999999, "quote_volume": 1160264.63642, "trades": 16903, "taker_buy_base": 3857128.9, "taker_buy_quote": 560844.31691 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1475, "high": 0.1479, "low": 0.1455, "close": 0.1463, "volume": 2833190.7, "close_time": 1753574399999, "quote_volume": 415760.25224, "trades": 6593, "taker_buy_base": 1570332.7, "taker_buy_quote": 230395.88369 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1464, "high": 0.1504, "low": 0.1462, "close": 0.1499, "volume": 3099030.0, "close_time": 1753660799999, "quote_volume": 460548.83252, "trades": 6380, "taker_buy_base": 1458951.7, "taker_buy_quote": 216796.33035 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.15, "high": 0.1525, "low": 0.1413, "close": 0.142, "volume": 4496985.6, "close_time": 1753747199999, "quote_volume": 664365.57065, "trades": 9774, "taker_buy_base": 1952363.9, "taker_buy_quote": 288341.18435 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1419, "high": 0.1454, "low": 0.1372, "close": 0.1398, "volume": 4757686.6, "close_time": 1753833599999, "quote_volume": 670446.95745, "trades": 9793, "taker_buy_base": 2384473.6, "taker_buy_quote": 335967.06594 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1397, "high": 0.1411, "low": 0.1358, "close": 0.1411, "volume": 6572576.1, "close_time": 1753919999999, "quote_volume": 913250.85348, "trades": 12890, "taker_buy_base": 3931815.5, "taker_buy_quote": 545763.64707 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.141, "high": 0.1438, "low": 0.1341, "close": 0.1346, "volume": 5476734.2, "close_time": 1754006399999, "quote_volume": 765743.58418, "trades": 6536, "taker_buy_base": 2580213.2, "taker_buy_quote": 361022.02345 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1347, "high": 0.1358, "low": 0.1287, "close": 0.1306, "volume": 7708832.7, "close_time": 1754092799999, "quote_volume": 1017429.20198, "trades": 7733, "taker_buy_base": 3893733.6, "taker_buy_quote": 514352.15709 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1306, "high": 0.1323, "low": 0.1261, "close": 0.1285, "volume": 3343527.0, "close_time": 1754179199999, "quote_volume": 432833.49713, "trades": 5420, "taker_buy_base": 1474100.7, "taker_buy_quote": 190556.7946 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1284, "high": 0.1303, "low": 0.1265, "close": 0.1296, "volume": 3059787.4, "close_time": 1754265599999, "quote_volume": 394902.36614, "trades": 3198, "taker_buy_base": 1867325.1, "taker_buy_quote": 241234.32592 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1296, "high": 0.1348, "low": 0.1293, "close": 0.1344, "volume": 2756636.1, "close_time": 1754351999999, "quote_volume": 363612.07347, "trades": 3139, "taker_buy_base": 1563593.6, "taker_buy_quote": 206108.48991 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1345, "high": 0.1362, "low": 0.1277, "close": 0.1292, "volume": 4219092.3, "close_time": 1754438399999, "quote_volume": 561472.49554, "trades": 3957, "taker_buy_base": 2159754.1, "taker_buy_quote": 287774.04002 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1291, "high": 0.1307, "low": 0.1266, "close": 0.1295, "volume": 2470404.0, "close_time": 1754524799999, "quote_volume": 317642.17715, "trades": 3472, "taker_buy_base": 1481215.3, "taker_buy_quote": 190310.0066 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1295, "high": 0.1349, "low": 0.1276, "close": 0.1348, "volume": 3300541.3, "close_time": 1754611199999, "quote_volume": 432889.50318, "trades": 4690, "taker_buy_base": 1712290.0, "taker_buy_quote": 224604.00033 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1349, "high": 0.1383, "low": 0.1341, "close": 0.1371, "volume": 3483190.2, "close_time": 1754697599999, "quote_volume": 473936.1853, "trades": 6988, "taker_buy_base": 1495856.0, "taker_buy_quote": 203195.43508 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1371, "high": 0.1418, "low": 0.137, "close": 0.1398, "volume": 5057650.3, "close_time": 1754783999999, "quote_volume": 708920.90136, "trades": 5028, "taker_buy_base": 2592801.8, "taker_buy_quote": 363430.39989 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1399, "high": 0.1413, "low": 0.1362, "close": 0.1381, "volume": 3594056.8, "close_time": 1754870399999, "quote_volume": 498537.94166, "trades": 4216, "taker_buy_base": 1817753.6, "taker_buy_quote": 251865.78174 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.138, "high": 0.1405, "low": 0.1323, "close": 0.1329, "volume": 3805544.6, "close_time": 1754956799999, "quote_volume": 517860.72537, "trades": 4589, "taker_buy_base": 1907079.9, "taker_buy_quote": 259535.9524 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1328, "high": 0.1386, "low": 0.1303, "close": 0.1378, "volume": 5682089.0, "close_time": 1755043199999, "quote_volume": 760914.32877, "trades": 7558, "taker_buy_base": 2958641.7, "taker_buy_quote": 395575.2491 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1378, "high": 0.1409, "low": 0.1372, "close": 0.1399, "volume": 3644877.9, "close_time": 1755129599999, "quote_volume": 507170.75075, "trades": 7652, "taker_buy_base": 1806703.6, "taker_buy_quote": 251517.22627 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1399, "high": 0.1406, "low": 0.1269, "close": 0.1296, "volume": 6312277.5, "close_time": 1755215999999, "quote_volume": 839932.6345, "trades": 11913, "taker_buy_base": 3462321.7, "taker_buy_quote": 460179.31349 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1295, "high": 0.1336, "low": 0.1284, "close": 0.1325, "volume": 5687612.4, "close_time": 1755302399999, "quote_volume": 748443.25235, "trades": 8827, "taker_buy_base": 2811855.5, "taker_buy_quote": 369936.90347 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.1325, "high": 0.1387, "low": 0.1325, "close": 0.1375, "volume": 4166610.9, "close_time": 1755388799999, "quote_volume": 567065.91322, "trades": 8330, "taker_buy_base": 1550534.0, "taker_buy_quote": 210751.3352 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.1375, "high": 0.1382, "low": 0.1347, "close": 0.1348, "volume": 2802980.3, "close_time": 1755475199999, "quote_volume": 383418.23461, "trades": 6623, "taker_buy_base": 1320987.4, "taker_buy_quote": 180786.32428 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1286, "close": 0.1322, "volume": 3729251.3, "close_time": 1755561599999, "quote_volume": 489081.83287, "trades": 7391, "taker_buy_base": 2075419.9, "taker_buy_quote": 271937.944 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1323, "high": 0.1331, "low": 0.1259, "close": 0.1263, "volume": 3891242.9, "close_time": 1755647999999, "quote_volume": 502308.90281, "trades": 5915, "taker_buy_base": 1977891.8, "taker_buy_quote": 254698.18726 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1264, "high": 0.1335, "low": 0.1256, "close": 0.1325, "volume": 4406726.2, "close_time": 1755734399999, "quote_volume": 570516.76131, "trades": 6325, "taker_buy_base": 2189087.4, "taker_buy_quote": 283110.4679 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1326, "high": 0.1343, "low": 0.1289, "close": 0.1302, "volume": 3330919.5, "close_time": 1755820799999, "quote_volume": 439054.6075, "trades": 5518, "taker_buy_base": 1365096.4, "taker_buy_quote": 180096.71437 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1302, "high": 0.1391, "low": 0.1256, "close": 0.1387, "volume": 5586279.7, "close_time": 1755907199999, "quote_volume": 739546.83407, "trades": 12863, "taker_buy_base": 2617509.7, "taker_buy_quote": 345223.51881 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1387, "high": 0.1399, "low": 0.1356, "close": 0.136, "volume": 2870871.9, "close_time": 1755993599999, "quote_volume": 393867.78449, "trades": 6760, "taker_buy_base": 1340339.9, "taker_buy_quote": 183833.33288 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1361, "high": 0.1392, "low": 0.1322, "close": 0.1346, "volume": 4312061.8, "close_time": 1756079999999, "quote_volume": 582087.21616, "trades": 8582, "taker_buy_base": 2072294.6, "taker_buy_quote": 279738.98361 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1347, "high": 0.1446, "low": 0.1283, "close": 0.1291, "volume": 46579520.8, "close_time": 1756166399999, "quote_volume": 6422781.05582, "trades": 56082, "taker_buy_base": 24708483.5, "taker_buy_quote": 3408698.68345 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1291, "high": 0.1349, "low": 0.1251, "close": 0.1322, "volume": 11048120.1, "close_time": 1756252799999, "quote_volume": 1429131.22853, "trades": 11155, "taker_buy_base": 5381869.1, "taker_buy_quote": 696404.92655 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1323, "high": 0.1338, "low": 0.1305, "close": 0.1319, "volume": 7113655.5, "close_time": 1756339199999, "quote_volume": 940020.46823, "trades": 10052, "taker_buy_base": 3141668.9, "taker_buy_quote": 415345.50958 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.132, "high": 0.1349, "low": 0.1305, "close": 0.1348, "volume": 5447322.8, "close_time": 1756425599999, "quote_volume": 721217.66124, "trades": 8298, "taker_buy_base": 2370674.4, "taker_buy_quote": 314200.43409 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1349, "high": 0.1357, "low": 0.1273, "close": 0.1292, "volume": 6419019.2, "close_time": 1756511999999, "quote_volume": 836676.24209, "trades": 7436, "taker_buy_base": 3127266.5, "taker_buy_quote": 407352.18579 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.129, "high": 0.1316, "low": 0.1284, "close": 0.1305, "volume": 2382971.9, "close_time": 1756598399999, "quote_volume": 309767.66597, "trades": 2238, "taker_buy_base": 1090393.3, "taker_buy_quote": 141773.10443 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1305, "high": 0.1321, "low": 0.1293, "close": 0.1301, "volume": 3064796.7, "close_time": 1756684799999, "quote_volume": 401549.88653, "trades": 2541, "taker_buy_base": 1650168.9, "taker_buy_quote": 216397.96672 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1301, "high": 0.1316, "low": 0.1255, "close": 0.1278, "volume": 4893038.6, "close_time": 1756771199999, "quote_volume": 628893.85915, "trades": 6207, "taker_buy_base": 2662742.6, "taker_buy_quote": 342158.35296 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1278, "high": 0.1298, "low": 0.1266, "close": 0.1295, "volume": 2752273.1, "close_time": 1756857599999, "quote_volume": 353538.25482, "trades": 4467, "taker_buy_base": 1388397.4, "taker_buy_quote": 178263.38433 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1295, "high": 0.1323, "low": 0.1284, "close": 0.1314, "volume": 2355329.7, "close_time": 1756943999999, "quote_volume": 307032.15471, "trades": 3301, "taker_buy_base": 1077457.1, "taker_buy_quote": 140357.54423 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1313, "high": 0.1317, "low": 0.127, "close": 0.1282, "volume": 4110061.4, "close_time": 1757030399999, "quote_volume": 529606.11914, "trades": 4590, "taker_buy_base": 1520828.5, "taker_buy_quote": 196156.27488 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1282, "high": 0.1319, "low": 0.1282, "close": 0.1304, "volume": 4830045.2, "close_time": 1757116799999, "quote_volume": 627293.48983, "trades": 7044, "taker_buy_base": 2411849.0, "taker_buy_quote": 313071.54039 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1303, "high": 0.1314, "low": 0.1282, "close": 0.1297, "volume": 1387849.6, "close_time": 1757203199999, "quote_volume": 179912.97987, "trades": 4009, "taker_buy_base": 588450.6, "taker_buy_quote": 76257.93128 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.13, "high": 0.1323, "low": 0.1299, "close": 0.1316, "volume": 1514197.5, "close_time": 1757289599999, "quote_volume": 198606.0597, "trades": 4413, "taker_buy_base": 559990.5, "taker_buy_quote": 73392.52676 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1316, "high": 0.1338, "low": 0.1307, "close": 0.1331, "volume": 2105297.4, "close_time": 1757375999999, "quote_volume": 278734.20444, "trades": 4482, "taker_buy_base": 958863.9, "taker_buy_quote": 127003.66059 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1332, "high": 0.1357, "low": 0.1322, "close": 0.1334, "volume": 3153977.1, "close_time": 1757462399999, "quote_volume": 422259.6065, "trades": 5724, "taker_buy_base": 1480871.0, "taker_buy_quote": 198061.11522 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1335, "high": 0.1351, "low": 0.1327, "close": 0.1342, "volume": 1900476.6, "close_time": 1757548799999, "quote_volume": 255113.75549, "trades": 3499, "taker_buy_base": 913810.4, "taker_buy_quote": 122690.08131 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1342, "high": 0.1353, "low": 0.1323, "close": 0.1352, "volume": 3676120.0, "close_time": 1757635199999, "quote_volume": 492731.45301, "trades": 5249, "taker_buy_base": 2173978.4, "taker_buy_quote": 291534.63503 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1352, "high": 0.1364, "low": 0.1332, "close": 0.1364, "volume": 3691551.8, "close_time": 1757721599999, "quote_volume": 497967.96661, "trades": 4970, "taker_buy_base": 1687345.8, "taker_buy_quote": 227911.66271 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1364, "high": 0.1397, "low": 0.1358, "close": 0.139, "volume": 3182066.1, "close_time": 1757807999999, "quote_volume": 438724.04006, "trades": 4646, "taker_buy_base": 1482470.5, "taker_buy_quote": 204374.6168 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.139, "high": 0.1391, "low": 0.1339, "close": 0.1347, "volume": 2232064.9, "close_time": 1757894399999, "quote_volume": 304319.79001, "trades": 4716, "taker_buy_base": 1037743.4, "taker_buy_quote": 141766.50986 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1347, "high": 0.1373, "low": 0.1304, "close": 0.1321, "volume": 4235243.6, "close_time": 1757980799999, "quote_volume": 565208.61543, "trades": 7112, "taker_buy_base": 2116817.3, "taker_buy_quote": 282346.85877 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1321, "high": 0.1332, "low": 0.1299, "close": 0.1329, "volume": 3111567.3, "close_time": 1758067199999, "quote_volume": 407911.72584, "trades": 5099, "taker_buy_base": 1685014.2, "taker_buy_quote": 221044.45514 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1331, "high": 0.1363, "low": 0.1308, "close": 0.1358, "volume": 2993427.1, "close_time": 1758153599999, "quote_volume": 397081.4445, "trades": 5758, "taker_buy_base": 1609828.2, "taker_buy_quote": 213506.94111 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1359, "high": 0.1373, "low": 0.1351, "close": 0.1366, "volume": 1876623.7, "close_time": 1758239999999, "quote_volume": 255726.87283, "trades": 4462, "taker_buy_base": 833267.1, "taker_buy_quote": 113604.09959 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1313, "close": 0.1317, "volume": 4060618.7, "close_time": 1758326399999, "quote_volume": 542968.40663, "trades": 5636, "taker_buy_base": 1519828.3, "taker_buy_quote": 203503.96989 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1316, "high": 0.1334, "low": 0.131, "close": 0.1324, "volume": 1226790.9, "close_time": 1758412799999, "quote_volume": 162193.07329, "trades": 1908, "taker_buy_base": 624677.9, "taker_buy_quote": 82587.06488 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1324, "high": 0.1328, "low": 0.1297, "close": 0.1298, "volume": 2080726.2, "close_time": 1758499199999, "quote_volume": 272240.31689, "trades": 4279, "taker_buy_base": 1117618.0, "taker_buy_quote": 146150.93998 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1299, "high": 0.13, "low": 0.1201, "close": 0.1216, "volume": 7864551.7, "close_time": 1758585599999, "quote_volume": 976923.80627, "trades": 14643, "taker_buy_base": 4002574.5, "taker_buy_quote": 494468.15708 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1217, "high": 0.1233, "low": 0.1198, "close": 0.1221, "volume": 2490743.2, "close_time": 1758671999999, "quote_volume": 303948.54665, "trades": 4270, "taker_buy_base": 951993.5, "taker_buy_quote": 116103.92532 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.122, "high": 0.1252, "low": 0.12, "close": 0.1228, "volume": 1822321.5, "close_time": 1758758399999, "quote_volume": 223962.8017, "trades": 3554, "taker_buy_base": 955242.4, "taker_buy_quote": 117374.89826 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1228, "high": 0.1228, "low": 0.114, "close": 0.1149, "volume": 4548974.9, "close_time": 1758844799999, "quote_volume": 536533.8375, "trades": 6979, "taker_buy_base": 2372065.4, "taker_buy_quote": 280149.69931 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.115, "high": 0.1185, "low": 0.1146, "close": 0.1179, "volume": 4183672.8, "close_time": 1758931199999, "quote_volume": 487435.49273, "trades": 6175, "taker_buy_base": 1872034.8, "taker_buy_quote": 218209.3193 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1181, "high": 0.1185, "low": 0.1166, "close": 0.1174, "volume": 1779811.1, "close_time": 1759017599999, "quote_volume": 209171.66998, "trades": 3249, "taker_buy_base": 997362.4, "taker_buy_quote": 117160.13136 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1174, "high": 0.1187, "low": 0.1145, "close": 0.1185, "volume": 3515120.5, "close_time": 1759103999999, "quote_volume": 409457.88561, "trades": 5562, "taker_buy_base": 1944250.2, "taker_buy_quote": 226335.01596 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1162, "close": 0.1177, "volume": 4185011.9, "close_time": 1759190399999, "quote_volume": 492097.74845, "trades": 5417, "taker_buy_base": 2036168.6, "taker_buy_quote": 238917.56909 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1152, "close": 0.1172, "volume": 3956972.2, "close_time": 1759276799999, "quote_volume": 462738.57648, "trades": 4699, "taker_buy_base": 2051809.8, "taker_buy_quote": 239970.76576 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1171, "high": 0.1245, "low": 0.1166, "close": 0.1245, "volume": 5474787.3, "close_time": 1759363199999, "quote_volume": 658441.90464, "trades": 8785, "taker_buy_base": 2539298.0, "taker_buy_quote": 306166.94886 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1245, "high": 0.1259, "low": 0.1232, "close": 0.1248, "volume": 4480298.3, "close_time": 1759449599999, "quote_volume": 558338.50863, "trades": 8551, "taker_buy_base": 2209688.3, "taker_buy_quote": 275083.84432 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1249, "high": 0.1278, "low": 0.1235, "close": 0.126, "volume": 5425566.9, "close_time": 1759535999999, "quote_volume": 678848.1415, "trades": 7307, "taker_buy_base": 2994448.1, "taker_buy_quote": 374438.80689 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1215, "close": 0.1221, "volume": 2966601.1, "close_time": 1759622399999, "quote_volume": 366448.98566, "trades": 5089, "taker_buy_base": 1392714.8, "taker_buy_quote": 172667.97552 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.122, "high": 0.1251, "low": 0.1213, "close": 0.1221, "volume": 3020331.4, "close_time": 1759708799999, "quote_volume": 372243.65156, "trades": 5642, "taker_buy_base": 1686446.0, "taker_buy_quote": 207342.77371 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1221, "high": 0.1255, "low": 0.1219, "close": 0.1242, "volume": 3145603.5, "close_time": 1759795199999, "quote_volume": 389120.03623, "trades": 4924, "taker_buy_base": 1616472.2, "taker_buy_quote": 199861.26788 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1179, "close": 0.1182, "volume": 4890545.2, "close_time": 1759881599999, "quote_volume": 592556.50259, "trades": 8576, "taker_buy_base": 2502629.9, "taker_buy_quote": 302592.31965 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1182, "high": 0.1232, "low": 0.1174, "close": 0.1214, "volume": 3487672.3, "close_time": 1759967999999, "quote_volume": 417963.53529, "trades": 4772, "taker_buy_base": 1860998.7, "taker_buy_quote": 223007.95967 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1215, "high": 0.1218, "low": 0.1171, "close": 0.1189, "volume": 4277083.6, "close_time": 1760054399999, "quote_volume": 510378.43208, "trades": 6519, "taker_buy_base": 1758575.3, "taker_buy_quote": 210148.90736 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1191, "high": 0.1197, "low": 0.075, "close": 0.0898, "volume": 19717055.9, "close_time": 1760140799999, "quote_volume": 1955620.77861, "trades": 34297, "taker_buy_base": 9750240.8, "taker_buy_quote": 963803.48817 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0895, "high": 0.0943, "low": 0.0881, "close": 0.0914, "volume": 17875711.0, "close_time": 1760227199999, "quote_volume": 1636810.69084, "trades": 23038, "taker_buy_base": 9802936.0, "taker_buy_quote": 897691.96951 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0913, "high": 0.1006, "low": 0.0896, "close": 0.0988, "volume": 6538391.0, "close_time": 1760313599999, "quote_volume": 620849.74368, "trades": 6003, "taker_buy_base": 3184597.7, "taker_buy_quote": 302399.0863 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0988, "high": 0.105, "low": 0.0974, "close": 0.1041, "volume": 5695483.5, "close_time": 1760399999999, "quote_volume": 572908.96532, "trades": 5736, "taker_buy_base": 2547772.3, "taker_buy_quote": 256413.23325 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1042, "high": 0.1044, "low": 0.0959, "close": 0.1006, "volume": 9989350.3, "close_time": 1760486399999, "quote_volume": 990793.79661, "trades": 6915, "taker_buy_base": 4928823.9, "taker_buy_quote": 489751.13484 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1006, "high": 0.103, "low": 0.0961, "close": 0.0974, "volume": 8283243.1, "close_time": 1760572799999, "quote_volume": 823445.08081, "trades": 5608, "taker_buy_base": 4259143.5, "taker_buy_quote": 423525.85664 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.0975, "high": 0.0998, "low": 0.0928, "close": 0.0938, "volume": 11310087.0, "close_time": 1760659199999, "quote_volume": 1095394.79924, "trades": 6715, "taker_buy_base": 5334441.7, "taker_buy_quote": 515668.26917 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.0938, "high": 0.095, "low": 0.0871, "close": 0.0919, "volume": 7638741.6, "close_time": 1760745599999, "quote_volume": 691882.2031, "trades": 3370, "taker_buy_base": 3593583.1, "taker_buy_quote": 325781.85444 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.0918, "high": 0.0935, "low": 0.0906, "close": 0.0923, "volume": 5302553.0, "close_time": 1760831999999, "quote_volume": 489068.77026, "trades": 3629, "taker_buy_base": 2905518.1, "taker_buy_quote": 268081.43917 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0923, "high": 0.0952, "low": 0.0905, "close": 0.0941, "volume": 4011721.7, "close_time": 1760918399999, "quote_volume": 371730.63539, "trades": 3629, "taker_buy_base": 2002456.8, "taker_buy_quote": 185788.80455 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.094, "high": 0.0959, "low": 0.0925, "close": 0.0939, "volume": 4295645.3, "close_time": 1761004799999, "quote_volume": 405649.5054, "trades": 3625, "taker_buy_base": 1837075.5, "taker_buy_quote": 173426.4914 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0939, "high": 0.0971, "low": 0.0904, "close": 0.0916, "volume": 4601911.9, "close_time": 1761091199999, "quote_volume": 428896.68073, "trades": 3936, "taker_buy_base": 2261831.2, "taker_buy_quote": 210954.28807 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0881, "close": 0.0902, "volume": 5433710.6, "close_time": 1761177599999, "quote_volume": 492979.60131, "trades": 3503, "taker_buy_base": 2831403.2, "taker_buy_quote": 256695.27621 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0902, "high": 0.0923, "low": 0.089, "close": 0.0898, "volume": 8875389.3, "close_time": 1761263999999, "quote_volume": 803475.15605, "trades": 3592, "taker_buy_base": 5560609.2, "taker_buy_quote": 503450.53808 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0899, "high": 0.0917, "low": 0.0888, "close": 0.0905, "volume": 4968286.5, "close_time": 1761350399999, "quote_volume": 447957.802, "trades": 3849, "taker_buy_base": 2511273.7, "taker_buy_quote": 226641.86552 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0905, "high": 0.0906, "low": 0.089, "close": 0.0902, "volume": 2394977.7, "close_time": 1761436799999, "quote_volume": 214973.93498, "trades": 1945, "taker_buy_base": 1016102.1, "taker_buy_quote": 91249.17703 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0902, "high": 0.0935, "low": 0.0898, "close": 0.0928, "volume": 1969538.5, "close_time": 1761523199999, "quote_volume": 180948.20446, "trades": 3645, "taker_buy_base": 838322.1, "taker_buy_quote": 77040.13666 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.0929, "high": 0.0944, "low": 0.0907, "close": 0.0911, "volume": 3532263.5, "close_time": 1761609599999, "quote_volume": 326714.137, "trades": 6959, "taker_buy_base": 1853979.1, "taker_buy_quote": 171318.84113 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.091, "high": 0.0923, "low": 0.0874, "close": 0.088, "volume": 6185252.0, "close_time": 1761695999999, "quote_volume": 559227.1159, "trades": 7079, "taker_buy_base": 2926238.6, "taker_buy_quote": 264427.06032 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.088, "high": 0.0899, "low": 0.0867, "close": 0.0881, "volume": 5730989.0, "close_time": 1761782399999, "quote_volume": 506520.0652, "trades": 6092, "taker_buy_base": 2514591.3, "taker_buy_quote": 222253.24871 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.088, "high": 0.0891, "low": 0.0796, "close": 0.0826, "volume": 11479291.5, "close_time": 1761868799999, "quote_volume": 955739.18386, "trades": 7190, "taker_buy_base": 6717694.1, "taker_buy_quote": 559901.35215 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0826, "high": 0.0849, "low": 0.0825, "close": 0.0841, "volume": 4455619.4, "close_time": 1761955199999, "quote_volume": 372358.04175, "trades": 2439, "taker_buy_base": 1903181.6, "taker_buy_quote": 159067.50529 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0842, "high": 0.0867, "low": 0.0835, "close": 0.0857, "volume": 8133532.1, "close_time": 1762041599999, "quote_volume": 692925.58345, "trades": 3757, "taker_buy_base": 3712131.1, "taker_buy_quote": 316216.19498 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0835, "close": 0.0856, "volume": 4917501.1, "close_time": 1762127999999, "quote_volume": 419141.21287, "trades": 6312, "taker_buy_base": 2484552.3, "taker_buy_quote": 211929.28213 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0855, "high": 0.086, "low": 0.0745, "close": 0.0765, "volume": 14347050.6, "close_time": 1762214399999, "quote_volume": 1136357.82617, "trades": 8978, "taker_buy_base": 7331920.4, "taker_buy_quote": 579928.36634 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0767, "high": 0.0784, "low": 0.0701, "close": 0.0734, "volume": 22209531.6, "close_time": 1762300799999, "quote_volume": 1661853.02291, "trades": 12266, "taker_buy_base": 10154910.4, "taker_buy_quote": 759628.14861 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0734, "high": 0.0775, "low": 0.0696, "close": 0.077, "volume": 8490572.9, "close_time": 1762387199999, "quote_volume": 629093.68172, "trades": 4131, "taker_buy_base": 4113067.5, "taker_buy_quote": 304695.81343 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.077, "high": 0.0784, "low": 0.0742, "close": 0.0781, "volume": 9456005.9, "close_time": 1762473599999, "quote_volume": 728116.89462, "trades": 6729, "taker_buy_base": 4342460.3, "taker_buy_quote": 334183.35289 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0781, "high": 0.0888, "low": 0.0779, "close": 0.0872, "volume": 12954343.2, "close_time": 1762559999999, "quote_volume": 1060494.462, "trades": 11344, "taker_buy_base": 6086211.7, "taker_buy_quote": 499770.69363 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0872, "high": 0.0888, "low": 0.0833, "close": 0.0855, "volume": 9901928.4, "close_time": 1762646399999, "quote_volume": 855044.50349, "trades": 6131, "taker_buy_base": 4214602.3, "taker_buy_quote": 364570.68363 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0855, "high": 0.0867, "low": 0.0821, "close": 0.0854, "volume": 7351761.3, "close_time": 1762732799999, "quote_volume": 618256.84441, "trades": 6742, "taker_buy_base": 3401945.9, "taker_buy_quote": 286734.6473 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0853, "high": 0.0866, "low": 0.0837, "close": 0.0852, "volume": 7632700.2, "close_time": 1762819199999, "quote_volume": 648467.6062, "trades": 8195, "taker_buy_base": 3498918.8, "taker_buy_quote": 297221.55827 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0854, "high": 0.0975, "low": 0.0829, "close": 0.0839, "volume": 49519287.0, "close_time": 1762905599999, "quote_volume": 4414598.34991, "trades": 28844, "taker_buy_base": 24767215.6, "taker_buy_quote": 2208317.25495 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0839, "high": 0.0896, "low": 0.0827, "close": 0.0851, "volume": 33529665.7, "close_time": 1762991999999, "quote_volume": 2890205.11614, "trades": 15289, "taker_buy_base": 15491974.3, "taker_buy_quote": 1336805.68606 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0767, "close": 0.0779, "volume": 8296822.7, "close_time": 1763078399999, "quote_volume": 680266.76991, "trades": 4103, "taker_buy_base": 3812253.8, "taker_buy_quote": 314333.23209 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0779, "high": 0.0796, "low": 0.0747, "close": 0.0782, "volume": 8163906.2, "close_time": 1763164799999, "quote_volume": 631193.07602, "trades": 4434, "taker_buy_base": 4058612.5, "taker_buy_quote": 313895.55043 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0782, "high": 0.0809, "low": 0.0782, "close": 0.0793, "volume": 2518622.7, "close_time": 1763251199999, "quote_volume": 200147.92249, "trades": 1412, "taker_buy_base": 1084272.3, "taker_buy_quote": 86130.06058 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0751, "close": 0.077, "volume": 5873130.9, "close_time": 1763337599999, "quote_volume": 456664.74214, "trades": 2084, "taker_buy_base": 2905359.5, "taker_buy_quote": 226486.36639 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0768, "high": 0.0793, "low": 0.0743, "close": 0.0759, "volume": 6761842.2, "close_time": 1763423999999, "quote_volume": 523742.66195, "trades": 3058, "taker_buy_base": 3550858.7, "taker_buy_quote": 275034.60593 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0759, "high": 0.0784, "low": 0.0748, "close": 0.0769, "volume": 7449620.6, "close_time": 1763510399999, "quote_volume": 571456.99331, "trades": 4704, "taker_buy_base": 3128830.5, "taker_buy_quote": 240247.46956 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.077, "high": 0.0773, "low": 0.0731, "close": 0.0766, "volume": 7800997.8, "close_time": 1763596799999, "quote_volume": 588017.56084, "trades": 4049, "taker_buy_base": 4263534.4, "taker_buy_quote": 321710.58327 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0765, "high": 0.0789, "low": 0.0725, "close": 0.0737, "volume": 9699952.6, "close_time": 1763683199999, "quote_volume": 735361.92423, "trades": 5486, "taker_buy_base": 4357551.3, "taker_buy_quote": 330396.72056 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0737, "high": 0.0759, "low": 0.067, "close": 0.0716, "volume": 12097136.4, "close_time": 1763769599999, "quote_volume": 861272.13536, "trades": 8131, "taker_buy_base": 6005212.4, "taker_buy_quote": 427252.31614 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0716, "high": 0.0727, "low": 0.0696, "close": 0.0716, "volume": 7091761.1, "close_time": 1763855999999, "quote_volume": 503944.81505, "trades": 5790, "taker_buy_base": 3236392.5, "taker_buy_quote": 229805.63029 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0717, "high": 0.0736, "low": 0.071, "close": 0.0723, "volume": 7791496.5, "close_time": 1763942399999, "quote_volume": 564851.14358, "trades": 4751, "taker_buy_base": 4101782.6, "taker_buy_quote": 297331.72238 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0724, "high": 0.0753, "low": 0.0712, "close": 0.0744, "volume": 4733683.7, "close_time": 1764028799999, "quote_volume": 343996.77879, "trades": 2610, "taker_buy_base": 2011545.9, "taker_buy_quote": 146004.78373 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0744, "high": 0.0775, "low": 0.0738, "close": 0.0766, "volume": 4966744.5, "close_time": 1764115199999, "quote_volume": 372291.5455, "trades": 2700, "taker_buy_base": 2434393.6, "taker_buy_quote": 182510.20066 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0737, "close": 0.0762, "volume": 2309696.3, "close_time": 1764201599999, "quote_volume": 174467.42054, "trades": 1607, "taker_buy_base": 1013342.0, "taker_buy_quote": 76659.8835 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0762, "high": 0.0788, "low": 0.0757, "close": 0.0784, "volume": 3016046.1, "close_time": 1764287999999, "quote_volume": 232331.31652, "trades": 2243, "taker_buy_base": 1420584.8, "taker_buy_quote": 109473.16229 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0785, "high": 0.079, "low": 0.0764, "close": 0.0773, "volume": 5054163.4, "close_time": 1764374399999, "quote_volume": 394165.79832, "trades": 3051, "taker_buy_base": 2674665.2, "taker_buy_quote": 208721.69705 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0773, "high": 0.0804, "low": 0.077, "close": 0.0779, "volume": 8475564.3, "close_time": 1764460799999, "quote_volume": 668696.65456, "trades": 4813, "taker_buy_base": 4279075.0, "taker_buy_quote": 337809.91977 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0763, "close": 0.0765, "volume": 5183331.2, "close_time": 1764547199999, "quote_volume": 401364.86656, "trades": 2902, "taker_buy_base": 2167675.3, "taker_buy_quote": 167780.3872 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0701, "close": 0.0728, "volume": 7277112.2, "close_time": 1764633599999, "quote_volume": 529026.56132, "trades": 5683, "taker_buy_base": 3352584.3, "taker_buy_quote": 243384.68047 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0728, "high": 0.0774, "low": 0.0715, "close": 0.0759, "volume": 4186290.3, "close_time": 1764719999999, "quote_volume": 310931.54193, "trades": 2348, "taker_buy_base": 2107242.2, "taker_buy_quote": 156247.70262 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0759, "high": 0.0781, "low": 0.0751, "close": 0.0772, "volume": 3871622.9, "close_time": 1764806399999, "quote_volume": 295616.65701, "trades": 1966, "taker_buy_base": 1705206.6, "taker_buy_quote": 130167.12455 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0745, "close": 0.0755, "volume": 2645416.3, "close_time": 1764892799999, "quote_volume": 201691.4343, "trades": 2028, "taker_buy_base": 1373998.7, "taker_buy_quote": 104489.58115 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0755, "high": 0.0789, "low": 0.0727, "close": 0.074, "volume": 12247593.5, "close_time": 1764979199999, "quote_volume": 940633.95546, "trades": 7048, "taker_buy_base": 5947594.1, "taker_buy_quote": 456335.84814 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0739, "high": 0.0754, "low": 0.0733, "close": 0.075, "volume": 4990986.1, "close_time": 1765065599999, "quote_volume": 371591.91774, "trades": 4205, "taker_buy_base": 2044438.2, "taker_buy_quote": 152366.45803 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.075, "high": 0.0755, "low": 0.0715, "close": 0.0723, "volume": 5671707.6, "close_time": 1765151999999, "quote_volume": 417829.35849, "trades": 3053, "taker_buy_base": 2557384.7, "taker_buy_quote": 188170.84479 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0722, "high": 0.0747, "low": 0.0719, "close": 0.0725, "volume": 4120487.5, "close_time": 1765238399999, "quote_volume": 301407.06804, "trades": 3441, "taker_buy_base": 2277692.5, "taker_buy_quote": 166592.23018 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0725, "high": 0.0759, "low": 0.0718, "close": 0.0745, "volume": 6436358.6, "close_time": 1765324799999, "quote_volume": 473776.69212, "trades": 2900, "taker_buy_base": 3115215.0, "taker_buy_quote": 229421.35833 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0722, "close": 0.0729, "volume": 5262283.2, "close_time": 1765411199999, "quote_volume": 385985.29328, "trades": 5132, "taker_buy_base": 3159239.6, "taker_buy_quote": 231962.8645 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0729, "high": 0.0732, "low": 0.0698, "close": 0.0712, "volume": 5316486.5, "close_time": 1765497599999, "quote_volume": 377437.03564, "trades": 3365, "taker_buy_base": 2649246.9, "taker_buy_quote": 187911.49488 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0682, "close": 0.0698, "volume": 3049414.9, "close_time": 1765583999999, "quote_volume": 213400.33807, "trades": 1558, "taker_buy_base": 1420101.1, "taker_buy_quote": 99248.82139 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0698, "close": 0.0708, "volume": 1500701.8, "close_time": 1765670399999, "quote_volume": 105962.41223, "trades": 783, "taker_buy_base": 652177.3, "taker_buy_quote": 46055.71462 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0707, "high": 0.0709, "low": 0.068, "close": 0.0683, "volume": 1971772.5, "close_time": 1765756799999, "quote_volume": 136978.80759, "trades": 1206, "taker_buy_base": 1102228.1, "taker_buy_quote": 76598.89689 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0686, "high": 0.07, "low": 0.0639, "close": 0.066, "volume": 2916694.6, "close_time": 1765843199999, "quote_volume": 195500.479, "trades": 1945, "taker_buy_base": 1355080.0, "taker_buy_quote": 90893.76839 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0659, "high": 0.0666, "low": 0.0647, "close": 0.0662, "volume": 2131871.9, "close_time": 1765929599999, "quote_volume": 140031.96809, "trades": 1213, "taker_buy_base": 1168866.1, "taker_buy_quote": 76794.06217 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0662, "high": 0.0669, "low": 0.0622, "close": 0.0624, "volume": 4329629.9, "close_time": 1766015999999, "quote_volume": 277113.73963, "trades": 2482, "taker_buy_base": 2062950.3, "taker_buy_quote": 131948.85133 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0625, "high": 0.0678, "low": 0.0603, "close": 0.0611, "volume": 34679604.7, "close_time": 1766102399999, "quote_volume": 2244552.67779, "trades": 16670, "taker_buy_base": 17887935.0, "taker_buy_quote": 1157105.54704 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0611, "high": 0.065, "low": 0.0601, "close": 0.0646, "volume": 10765657.7, "close_time": 1766188799999, "quote_volume": 676435.39587, "trades": 5173, "taker_buy_base": 4998981.2, "taker_buy_quote": 314419.01095 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0642, "close": 0.0645, "volume": 3547775.5, "close_time": 1766275199999, "quote_volume": 228821.97266, "trades": 1061, "taker_buy_base": 1621159.2, "taker_buy_quote": 104554.93842 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0645, "high": 0.0654, "low": 0.0627, "close": 0.0632, "volume": 6354547.0, "close_time": 1766361599999, "quote_volume": 407967.81995, "trades": 2469, "taker_buy_base": 2991234.8, "taker_buy_quote": 191919.28112 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0633, "high": 0.0649, "low": 0.0626, "close": 0.064, "volume": 9014918.0, "close_time": 1766447999999, "quote_volume": 576879.37448, "trades": 2816, "taker_buy_base": 4553212.9, "taker_buy_quote": 291210.02494 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0622, "close": 0.0641, "volume": 3645648.5, "close_time": 1766534399999, "quote_volume": 230383.40675, "trades": 1468, "taker_buy_base": 1745619.3, "taker_buy_quote": 110251.78909 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.064, "high": 0.0644, "low": 0.062, "close": 0.0644, "volume": 3046034.4, "close_time": 1766620799999, "quote_volume": 192456.47556, "trades": 1943, "taker_buy_base": 1427054.5, "taker_buy_quote": 90144.23928 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0644, "high": 0.0686, "low": 0.0644, "close": 0.0647, "volume": 24712894.4, "close_time": 1766707199999, "quote_volume": 1659497.85968, "trades": 13133, "taker_buy_base": 11437678.1, "taker_buy_quote": 768200.97333 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0647, "high": 0.066, "low": 0.0636, "close": 0.0644, "volume": 6430431.1, "close_time": 1766793599999, "quote_volume": 417355.67629, "trades": 2826, "taker_buy_base": 2700839.9, "taker_buy_quote": 175271.53215 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0644, "high": 0.0693, "low": 0.063, "close": 0.0685, "volume": 12346030.5, "close_time": 1766879999999, "quote_volume": 819654.15057, "trades": 5541, "taker_buy_base": 5806952.7, "taker_buy_quote": 386188.85751 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0685, "high": 0.0741, "low": 0.0685, "close": 0.07, "volume": 43356261.1, "close_time": 1766966399999, "quote_volume": 3083717.62781, "trades": 16293, "taker_buy_base": 20194284.5, "taker_buy_quote": 1437893.45785 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.07, "high": 0.0724, "low": 0.068, "close": 0.0722, "volume": 25641992.0, "close_time": 1767052799999, "quote_volume": 1797376.55622, "trades": 8089, "taker_buy_base": 13069860.7, "taker_buy_quote": 916003.27219 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0721, "high": 0.0721, "low": 0.0684, "close": 0.0689, "volume": 11223818.9, "close_time": 1767139199999, "quote_volume": 783473.14255, "trades": 4515, "taker_buy_base": 5447329.9, "taker_buy_quote": 380168.60096 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0648, "close": 0.0654, "volume": 6425129.5, "close_time": 1767225599999, "quote_volume": 430655.57806, "trades": 2852, "taker_buy_base": 2814453.7, "taker_buy_quote": 188901.84735 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0654, "high": 0.0667, "low": 0.0651, "close": 0.0667, "volume": 4872240.9, "close_time": 1767311999999, "quote_volume": 320992.11401, "trades": 3381, "taker_buy_base": 2623159.8, "taker_buy_quote": 172945.4702 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0666, "high": 0.068, "low": 0.0657, "close": 0.0678, "volume": 5064735.6, "close_time": 1767398399999, "quote_volume": 338504.53857, "trades": 4286, "taker_buy_base": 1931479.4, "taker_buy_quote": 129093.86131 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0678, "high": 0.0695, "low": 0.067, "close": 0.0695, "volume": 3184887.5, "close_time": 1767484799999, "quote_volume": 216334.52406, "trades": 2433, "taker_buy_base": 1970651.5, "taker_buy_quote": 133968.84064 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0695, "high": 0.0714, "low": 0.0692, "close": 0.0707, "volume": 2510072.5, "close_time": 1767571199999, "quote_volume": 175909.68729, "trades": 2464, "taker_buy_base": 1138123.2, "taker_buy_quote": 79785.38325 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0708, "high": 0.0736, "low": 0.0699, "close": 0.0732, "volume": 6093398.0, "close_time": 1767657599999, "quote_volume": 433618.1948, "trades": 5973, "taker_buy_base": 3355282.5, "taker_buy_quote": 239057.06545 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0731, "high": 0.075, "low": 0.072, "close": 0.0745, "volume": 10666345.4, "close_time": 1767743999999, "quote_volume": 783487.16761, "trades": 7233, "taker_buy_base": 5586832.5, "taker_buy_quote": 410211.51239 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0745, "high": 0.0771, "low": 0.073, "close": 0.0741, "volume": 20628803.8, "close_time": 1767830399999, "quote_volume": 1544556.87786, "trades": 11059, "taker_buy_base": 10170226.2, "taker_buy_quote": 761272.03781 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0741, "high": 0.0816, "low": 0.0739, "close": 0.0775, "volume": 39800974.9, "close_time": 1767916799999, "quote_volume": 3080536.68638, "trades": 19454, "taker_buy_base": 19597340.9, "taker_buy_quote": 1516524.99091 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0749, "close": 0.0761, "volume": 8883071.3, "close_time": 1768003199999, "quote_volume": 678896.71718, "trades": 4631, "taker_buy_base": 4215276.9, "taker_buy_quote": 321652.097 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0734, "close": 0.074, "volume": 7934775.2, "close_time": 1768089599999, "quote_volume": 596086.81149, "trades": 3742, "taker_buy_base": 3819265.2, "taker_buy_quote": 286391.87161 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0741, "high": 0.0743, "low": 0.0712, "close": 0.0719, "volume": 6056970.8, "close_time": 1768175999999, "quote_volume": 440702.11766, "trades": 2251, "taker_buy_base": 3129836.4, "taker_buy_quote": 227928.43693 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0719, "high": 0.0728, "low": 0.0696, "close": 0.0699, "volume": 5294529.1, "close_time": 1768262399999, "quote_volume": 375480.57791, "trades": 2486, "taker_buy_base": 2417563.5, "taker_buy_quote": 171700.66885 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0699, "high": 0.0765, "low": 0.0698, "close": 0.0752, "volume": 11638159.7, "close_time": 1768348799999, "quote_volume": 842754.92424, "trades": 9762, "taker_buy_base": 5321428.0, "taker_buy_quote": 386527.97423 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0737, "close": 0.0745, "volume": 6123516.9, "close_time": 1768435199999, "quote_volume": 458543.23222, "trades": 7369, "taker_buy_base": 3056094.0, "taker_buy_quote": 228677.98345 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0747, "high": 0.0747, "low": 0.07, "close": 0.071, "volume": 5880664.4, "close_time": 1768521599999, "quote_volume": 423644.77616, "trades": 5816, "taker_buy_base": 2884288.0, "taker_buy_quote": 207983.3363 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.071, "high": 0.072, "low": 0.0697, "close": 0.0718, "volume": 5207440.5, "close_time": 1768607999999, "quote_volume": 368862.84337, "trades": 5231, "taker_buy_base": 2588579.1, "taker_buy_quote": 183322.55238 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0706, "close": 0.0712, "volume": 5948933.1, "close_time": 1768694399999, "quote_volume": 424773.14758, "trades": 4860, "taker_buy_base": 2796005.9, "taker_buy_quote": 199741.80901 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0685, "close": 0.0685, "volume": 4193726.6, "close_time": 1768780799999, "quote_volume": 296290.13806, "trades": 3538, "taker_buy_base": 1850820.0, "taker_buy_quote": 130660.93811 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0684, "high": 0.0684, "low": 0.065, "close": 0.0672, "volume": 8497223.5, "close_time": 1768867199999, "quote_volume": 564798.88234, "trades": 6575, "taker_buy_base": 4459048.3, "taker_buy_quote": 296087.85582 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0631, "close": 0.0637, "volume": 5700741.9, "close_time": 1768953599999, "quote_volume": 371852.05535, "trades": 3284, "taker_buy_base": 2925909.7, "taker_buy_quote": 190913.46915 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0637, "high": 0.0664, "low": 0.0634, "close": 0.0654, "volume": 4951502.4, "close_time": 1769039999999, "quote_volume": 320683.77215, "trades": 2792, "taker_buy_base": 2548597.2, "taker_buy_quote": 165087.32526 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0654, "high": 0.0665, "low": 0.064, "close": 0.0646, "volume": 2545186.1, "close_time": 1769126399999, "quote_volume": 166048.20419, "trades": 1438, "taker_buy_base": 1158825.7, "taker_buy_quote": 75438.53751 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0648, "high": 0.0669, "low": 0.0646, "close": 0.0657, "volume": 2326511.5, "close_time": 1769212799999, "quote_volume": 152512.42188, "trades": 2046, "taker_buy_base": 920204.9, "taker_buy_quote": 60286.72461 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0656, "high": 0.0668, "low": 0.0652, "close": 0.0656, "volume": 1818426.1, "close_time": 1769299199999, "quote_volume": 120135.8751, "trades": 1365, "taker_buy_base": 856068.2, "taker_buy_quote": 56623.73904 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0656, "high": 0.0668, "low": 0.0626, "close": 0.0637, "volume": 6063281.0, "close_time": 1769385599999, "quote_volume": 396277.30474, "trades": 4852, "taker_buy_base": 3123141.0, "taker_buy_quote": 204195.70636 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0637, "high": 0.0658, "low": 0.0632, "close": 0.0657, "volume": 3772148.0, "close_time": 1769471999999, "quote_volume": 244862.19395, "trades": 2637, "taker_buy_base": 1826591.9, "taker_buy_quote": 118515.65639 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0656, "high": 0.0693, "low": 0.0643, "close": 0.066, "volume": 19738185.3, "close_time": 1769558399999, "quote_volume": 1325590.13633, "trades": 10636, "taker_buy_base": 9684412.1, "taker_buy_quote": 651962.76158 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.066, "high": 0.066, "low": 0.0639, "close": 0.0648, "volume": 3633449.6, "close_time": 1769644799999, "quote_volume": 235147.87249, "trades": 2387, "taker_buy_base": 1835114.5, "taker_buy_quote": 118870.67966 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0648, "high": 0.0649, "low": 0.0588, "close": 0.0598, "volume": 5859223.5, "close_time": 1769731199999, "quote_volume": 359837.89444, "trades": 6009, "taker_buy_base": 2862834.3, "taker_buy_quote": 176058.20866 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0573, "close": 0.0601, "volume": 5865324.3, "close_time": 1769817599999, "quote_volume": 346038.99264, "trades": 7472, "taker_buy_base": 2993292.5, "taker_buy_quote": 176834.65889 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0601, "high": 0.0632, "low": 0.0521, "close": 0.0561, "volume": 26419763.1, "close_time": 1769903999999, "quote_volume": 1581240.85371, "trades": 13805, "taker_buy_base": 13575332.7, "taker_buy_quote": 813877.72714 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0561, "high": 0.0705, "low": 0.055, "close": 0.0565, "volume": 45380630.5, "close_time": 1769990399999, "quote_volume": 2771109.32641, "trades": 18716, "taker_buy_base": 21613275.6, "taker_buy_quote": 1318550.17593 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0564, "high": 0.0572, "low": 0.0534, "close": 0.0559, "volume": 13687765.7, "close_time": 1770076799999, "quote_volume": 760043.5037, "trades": 7338, "taker_buy_base": 6008352.8, "taker_buy_quote": 333368.0195 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.056, "high": 0.0572, "low": 0.0533, "close": 0.0559, "volume": 6153203.3, "close_time": 1770163199999, "quote_volume": 341535.90313, "trades": 2321, "taker_buy_base": 3337722.1, "taker_buy_quote": 185219.20146 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0558, "high": 0.0567, "low": 0.0535, "close": 0.055, "volume": 6010034.2, "close_time": 1770249599999, "quote_volume": 330561.61511, "trades": 3564, "taker_buy_base": 2943224.1, "taker_buy_quote": 161865.70174 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0549, "high": 0.0568, "low": 0.0475, "close": 0.0477, "volume": 13419546.9, "close_time": 1770335999999, "quote_volume": 712527.55835, "trades": 5544, "taker_buy_base": 7046002.5, "taker_buy_quote": 374073.87764 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0478, "high": 0.053, "low": 0.044, "close": 0.0523, "volume": 7510889.5, "close_time": 1770422399999, "quote_volume": 363623.85594, "trades": 3625, "taker_buy_base": 3680712.7, "taker_buy_quote": 178547.72809 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0524, "high": 0.0543, "low": 0.0506, "close": 0.053, "volume": 16218438.0, "close_time": 1770508799999, "quote_volume": 846193.55475, "trades": 6098, "taker_buy_base": 8557531.8, "taker_buy_quote": 448304.15981 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.053, "high": 0.0553, "low": 0.0511, "close": 0.0515, "volume": 6967001.0, "close_time": 1770595199999, "quote_volume": 372637.93079, "trades": 2272, "taker_buy_base": 2936537.8, "taker_buy_quote": 157208.00331 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0513, "high": 0.0535, "low": 0.0497, "close": 0.0526, "volume": 7128822.8, "close_time": 1770681599999, "quote_volume": 370010.73871, "trades": 3262, "taker_buy_base": 3466987.3, "taker_buy_quote": 179845.4808 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0525, "high": 0.0527, "low": 0.05, "close": 0.0503, "volume": 7143971.5, "close_time": 1770767999999, "quote_volume": 365342.21159, "trades": 1797, "taker_buy_base": 3815148.0, "taker_buy_quote": 195513.18854 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0504, "high": 0.0515, "low": 0.0485, "close": 0.0507, "volume": 5143163.3, "close_time": 1770854399999, "quote_volume": 257265.96149, "trades": 2037, "taker_buy_base": 2513421.9, "taker_buy_quote": 125719.52568 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0508, "high": 0.0531, "low": 0.0505, "close": 0.0516, "volume": 4293283.2, "close_time": 1770940799999, "quote_volume": 222175.23922, "trades": 2848, "taker_buy_base": 2107096.0, "taker_buy_quote": 109142.04651 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0517, "high": 0.0537, "low": 0.0509, "close": 0.0534, "volume": 3656289.9, "close_time": 1771027199999, "quote_volume": 191151.90296, "trades": 3074, "taker_buy_base": 1890002.6, "taker_buy_quote": 98898.96874 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0531, "close": 0.0545, "volume": 3115466.3, "close_time": 1771113599999, "quote_volume": 168418.39281, "trades": 3111, "taker_buy_base": 1634493.2, "taker_buy_quote": 88347.97362 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0516, "close": 0.0522, "volume": 4268007.7, "close_time": 1771199999999, "quote_volume": 226756.173, "trades": 5462, "taker_buy_base": 1919337.7, "taker_buy_quote": 101952.5893 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0524, "high": 0.0531, "low": 0.0513, "close": 0.0528, "volume": 5553974.6, "close_time": 1771286399999, "quote_volume": 290108.102, "trades": 4427, "taker_buy_base": 3090494.0, "taker_buy_quote": 161366.28827 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0527, "high": 0.0528, "low": 0.051, "close": 0.052, "volume": 3262573.7, "close_time": 1771372799999, "quote_volume": 169386.05943, "trades": 2215, "taker_buy_base": 1614105.2, "taker_buy_quote": 83754.1291 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.052, "high": 0.07, "low": 0.052, "close": 0.0559, "volume": 158618722.3, "close_time": 1771459199999, "quote_volume": 9684899.86145, "trades": 61556, "taker_buy_base": 78886766.9, "taker_buy_quote": 4816369.30413 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0559, "high": 0.0586, "low": 0.0499, "close": 0.0511, "volume": 24877369.2, "close_time": 1771545599999, "quote_volume": 1327964.35511, "trades": 9195, "taker_buy_base": 11395906.4, "taker_buy_quote": 608838.71484 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.051, "high": 0.0519, "low": 0.0489, "close": 0.0502, "volume": 25504446.4, "close_time": 1771631999999, "quote_volume": 1284279.90752, "trades": 5490, "taker_buy_base": 12292848.5, "taker_buy_quote": 620148.02961 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0488, "close": 0.0491, "volume": 4459104.4, "close_time": 1771718399999, "quote_volume": 221619.5942, "trades": 1285, "taker_buy_base": 2132180.7, "taker_buy_quote": 105940.81755 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0491, "high": 0.0508, "low": 0.048, "close": 0.0487, "volume": 8786339.2, "close_time": 1771804799999, "quote_volume": 434963.48533, "trades": 3032, "taker_buy_base": 4470087.8, "taker_buy_quote": 221339.72685 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0454, "close": 0.046, "volume": 7573243.0, "close_time": 1771891199999, "quote_volume": 352524.94802, "trades": 2426, "taker_buy_base": 3916802.4, "taker_buy_quote": 182094.66138 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.046, "high": 0.0682, "low": 0.046, "close": 0.0511, "volume": 148952559.2, "close_time": 1771977599999, "quote_volume": 8621243.66184, "trades": 57858, "taker_buy_base": 72292650.3, "taker_buy_quote": 4181951.09113 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0512, "high": 0.0668, "low": 0.0511, "close": 0.059, "volume": 69984674.7, "close_time": 1772063999999, "quote_volume": 4204180.0112, "trades": 41186, "taker_buy_base": 34532472.9, "taker_buy_quote": 2064939.2556 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0589, "high": 0.0793, "low": 0.0586, "close": 0.0793, "volume": 112948448.5, "close_time": 1772150399999, "quote_volume": 7629843.18425, "trades": 46749, "taker_buy_base": 54971298.0, "taker_buy_quote": 3716845.03651 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0789, "high": 0.0812, "low": 0.0593, "close": 0.0614, "volume": 35803312.2, "close_time": 1772236799999, "quote_volume": 2413680.83001, "trades": 17576, "taker_buy_base": 17824398.0, "taker_buy_quote": 1196200.53827 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0613, "high": 0.0647, "low": 0.0537, "close": 0.0564, "volume": 25886112.4, "close_time": 1772323199999, "quote_volume": 1502414.09876, "trades": 10937, "taker_buy_base": 13633609.3, "taker_buy_quote": 791685.44457 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0564, "high": 0.0688, "low": 0.0563, "close": 0.0638, "volume": 65756476.0, "close_time": 1772409599999, "quote_volume": 4233387.10736, "trades": 29976, "taker_buy_base": 32635076.6, "taker_buy_quote": 2099238.16118 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0639, "high": 0.0681, "low": 0.0591, "close": 0.0607, "volume": 24066803.1, "close_time": 1772495999999, "quote_volume": 1511988.62904, "trades": 10764, "taker_buy_base": 11625270.5, "taker_buy_quote": 729762.87391 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0608, "high": 0.0641, "low": 0.0567, "close": 0.0579, "volume": 17974243.5, "close_time": 1772582399999, "quote_volume": 1069945.78862, "trades": 7195, "taker_buy_base": 9534372.2, "taker_buy_quote": 568983.36359 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0581, "high": 0.0597, "low": 0.0552, "close": 0.0597, "volume": 5142641.6, "close_time": 1772668799999, "quote_volume": 294696.51286, "trades": 2070, "taker_buy_base": 2588327.7, "taker_buy_quote": 148585.36861 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0595, "high": 0.0595, "low": 0.05633, "close": 0.05819, "volume": 12910114.6, "close_time": 1772755199999, "quote_volume": 740051.645405, "trades": 5291, "taker_buy_base": 5647548.6, "taker_buy_quote": 323762.084792 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.05816, "high": 0.05826, "low": 0.05438, "close": 0.05537, "volume": 4327961.2, "close_time": 1772841599999, "quote_volume": 243277.998698, "trades": 1637, "taker_buy_base": 2173406.1, "taker_buy_quote": 121883.741499 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.05525, "high": 0.06219, "low": 0.05518, "close": 0.0565, "volume": 27849461.0, "close_time": 1772927999999, "quote_volume": 1617493.83861, "trades": 10847, "taker_buy_base": 13746135.7, "taker_buy_quote": 795554.738982 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0565, "high": 0.06513, "low": 0.05646, "close": 0.06144, "volume": 63988212.4, "close_time": 1773014399999, "quote_volume": 3931820.9701, "trades": 29867, "taker_buy_base": 31710450.6, "taker_buy_quote": 1947173.974341 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.06127, "high": 0.0615, "low": 0.05833, "close": 0.0609, "volume": 19455313.4, "close_time": 1773100799999, "quote_volume": 1158829.506513, "trades": 8509, "taker_buy_base": 9721800.2, "taker_buy_quote": 578814.861196 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.06087, "high": 0.06095, "low": 0.05877, "close": 0.0595, "volume": 13485675.5, "close_time": 1773187199999, "quote_volume": 802971.968591, "trades": 5042, "taker_buy_base": 6478441.8, "taker_buy_quote": 385545.321532 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.05943, "high": 0.05952, "low": 0.05699, "close": 0.05837, "volume": 6153588.5, "close_time": 1773273599999, "quote_volume": 357530.860035, "trades": 3350, "taker_buy_base": 3057731.7, "taker_buy_quote": 177693.90628 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.05834, "high": 0.06285, "low": 0.05793, "close": 0.06013, "volume": 26228588.7, "close_time": 1773359999999, "quote_volume": 1582082.038959, "trades": 16410, "taker_buy_base": 13632124.2, "taker_buy_quote": 821954.178806 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0603, "high": 0.06187, "low": 0.05862, "close": 0.05895, "volume": 12033775.7, "close_time": 1773446399999, "quote_volume": 720272.476719, "trades": 7425, "taker_buy_base": 6857579.6, "taker_buy_quote": 410647.660619 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05897, "high": 0.0689, "low": 0.05897, "close": 0.06369, "volume": 62975290.8, "close_time": 1773532799999, "quote_volume": 4022428.352214, "trades": 34308, "taker_buy_base": 33171322.2, "taker_buy_quote": 2116348.791502 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0637, "high": 0.06435, "low": 0.0607, "close": 0.06408, "volume": 15949188.8, "close_time": 1773619199999, "quote_volume": 994490.800866, "trades": 5947, "taker_buy_base": 7997957.8, "taker_buy_quote": 499117.745802 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.06406, "high": 0.06488, "low": 0.06278, "close": 0.06463, "volume": 10962903.4, "close_time": 1773705599999, "quote_volume": 699033.572382, "trades": 5114, "taker_buy_base": 5242600.9, "taker_buy_quote": 334299.431723 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.06462, "high": 0.07283, "low": 0.06367, "close": 0.07013, "volume": 44909985.7, "close_time": 1773791999999, "quote_volume": 3054546.905518, "trades": 23357, "taker_buy_base": 23993192.2, "taker_buy_quote": 1630979.600038 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.07, "high": 0.0708, "low": 0.06511, "close": 0.06582, "volume": 23706818.0, "close_time": 1773878399999, "quote_volume": 1611901.97912, "trades": 10860, "taker_buy_base": 11608511.7, "taker_buy_quote": 788081.15428 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0659, "high": 0.0663, "low": 0.05919, "close": 0.06104, "volume": 24674162.8, "close_time": 1773964799999, "quote_volume": 1537506.061114, "trades": 10276, "taker_buy_base": 12545556.6, "taker_buy_quote": 782000.036656 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.06103, "high": 0.06663, "low": 0.06101, "close": 0.06216, "volume": 35098073.1, "close_time": 1774051199999, "quote_volume": 2231728.057801, "trades": 19730, "taker_buy_base": 18188989.0, "taker_buy_quote": 1155359.911793 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.06211, "high": 0.06226, "low": 0.05998, "close": 0.06062, "volume": 12053769.1, "close_time": 1774137599999, "quote_volume": 735760.068205, "trades": 5508, "taker_buy_base": 5703053.0, "taker_buy_quote": 348092.628385 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.06066, "high": 0.06098, "low": 0.05768, "close": 0.05921, "volume": 9614068.0, "close_time": 1774223999999, "quote_volume": 569667.486584, "trades": 4674, "taker_buy_base": 4924334.5, "taker_buy_quote": 291726.675106 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.05921, "high": 0.06053, "low": 0.05706, "close": 0.05997, "volume": 10576085.1, "close_time": 1774310399999, "quote_volume": 621071.89269, "trades": 6551, "taker_buy_base": 5527902.3, "taker_buy_quote": 324912.740517 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05996, "high": 0.06269, "low": 0.05828, "close": 0.06262, "volume": 15898385.6, "close_time": 1774396799999, "quote_volume": 967809.799568, "trades": 8721, "taker_buy_base": 8834274.3, "taker_buy_quote": 537911.986094 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0626, "high": 0.0628, "low": 0.06, "close": 0.06112, "volume": 6711202.0, "close_time": 1774483199999, "quote_volume": 409661.549484, "trades": 4098, "taker_buy_base": 3016032.0, "taker_buy_quote": 184266.364017 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.06115, "high": 0.06309, "low": 0.05755, "close": 0.05848, "volume": 7794992.1, "close_time": 1774569599999, "quote_volume": 470559.895651, "trades": 4985, "taker_buy_base": 3812883.2, "taker_buy_quote": 230343.55654 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.05825, "high": 0.05836, "low": 0.05599, "close": 0.05606, "volume": 4999604.0, "close_time": 1774655999999, "quote_volume": 286098.781069, "trades": 4031, "taker_buy_base": 2341603.3, "taker_buy_quote": 134008.413837 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05607, "high": 0.0602, "low": 0.05505, "close": 0.05739, "volume": 18941976.3, "close_time": 1774742399999, "quote_volume": 1102579.32394, "trades": 11454, "taker_buy_base": 9328606.7, "taker_buy_quote": 542535.670364 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05751, "high": 0.0665, "low": 0.05728, "close": 0.05799, "volume": 56305742.4, "close_time": 1774828799999, "quote_volume": 3421047.789765, "trades": 32262, "taker_buy_base": 28608622.8, "taker_buy_quote": 1739769.944477 } ] } }, "last_update": "2026-03-29T16:40:02.293176" }