{ "symbol": "STGUSDT", "fetched_at": "2026-04-10T08:57:51.174876", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1595, "high": 0.16, "low": 0.1581, "close": 0.1581, "volume": 222348.6, "close_time": 1760259599999, "quote_volume": 35416.0655, "trades": 420, "taker_buy_base": 77033.0, "taker_buy_quote": 12279.38738 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1581, "high": 0.1589, "low": 0.1566, "close": 0.1589, "volume": 293026.8, "close_time": 1760263199999, "quote_volume": 46216.0721, "trades": 401, "taker_buy_base": 130852.8, "taker_buy_quote": 20638.41118 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1589, "high": 0.1596, "low": 0.1587, "close": 0.159, "volume": 280100.2, "close_time": 1760266799999, "quote_volume": 44574.04487, "trades": 840, "taker_buy_base": 115319.8, "taker_buy_quote": 18348.23576 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.159, "high": 0.1602, "low": 0.159, "close": 0.1595, "volume": 277679.6, "close_time": 1760270399999, "quote_volume": 44318.9952, "trades": 603, "taker_buy_base": 128541.3, "taker_buy_quote": 20513.50872 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1596, "high": 0.1617, "low": 0.1596, "close": 0.1608, "volume": 456103.5, "close_time": 1760273999999, "quote_volume": 73462.33773, "trades": 1018, "taker_buy_base": 254452.9, "taker_buy_quote": 40980.40481 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1577, "close": 0.1584, "volume": 501546.2, "close_time": 1760277599999, "quote_volume": 79908.05495, "trades": 840, "taker_buy_base": 233306.6, "taker_buy_quote": 37165.15 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1585, "high": 0.1645, "low": 0.1583, "close": 0.1629, "volume": 3319111.2, "close_time": 1760281199999, "quote_volume": 534435.62418, "trades": 5192, "taker_buy_base": 1507631.6, "taker_buy_quote": 242979.89993 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.163, "high": 0.1688, "low": 0.1629, "close": 0.168, "volume": 2096962.5, "close_time": 1760284799999, "quote_volume": 347281.31814, "trades": 5259, "taker_buy_base": 1029836.4, "taker_buy_quote": 170419.14258 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1679, "high": 0.172, "low": 0.1679, "close": 0.1697, "volume": 2051176.5, "close_time": 1760288399999, "quote_volume": 348018.99786, "trades": 5320, "taker_buy_base": 1036466.7, "taker_buy_quote": 175745.59137 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1698, "high": 0.1733, "low": 0.1696, "close": 0.1731, "volume": 1361170.2, "close_time": 1760291999999, "quote_volume": 233614.24893, "trades": 3264, "taker_buy_base": 657249.2, "taker_buy_quote": 112666.96423 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1732, "high": 0.1736, "low": 0.1713, "close": 0.1724, "volume": 575141.1, "close_time": 1760295599999, "quote_volume": 99266.67831, "trades": 1632, "taker_buy_base": 234207.7, "taker_buy_quote": 40415.43852 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1724, "high": 0.1744, "low": 0.172, "close": 0.174, "volume": 491845.0, "close_time": 1760299199999, "quote_volume": 85365.32487, "trades": 1063, "taker_buy_base": 157280.6, "taker_buy_quote": 27277.56253 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.174, "high": 0.1751, "low": 0.1733, "close": 0.1735, "volume": 344979.2, "close_time": 1760302799999, "quote_volume": 60036.93663, "trades": 817, "taker_buy_base": 141849.7, "taker_buy_quote": 24682.44301 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1735, "high": 0.1745, "low": 0.171, "close": 0.1728, "volume": 533000.2, "close_time": 1760306399999, "quote_volume": 92007.00502, "trades": 754, "taker_buy_base": 243631.6, "taker_buy_quote": 42044.62713 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.173, "high": 0.1739, "low": 0.1713, "close": 0.1721, "volume": 499708.7, "close_time": 1760309999999, "quote_volume": 86071.66377, "trades": 1225, "taker_buy_base": 229488.0, "taker_buy_quote": 39493.10893 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1708, "close": 0.1717, "volume": 376595.6, "close_time": 1760313599999, "quote_volume": 64641.29745, "trades": 640, "taker_buy_base": 184154.4, "taker_buy_quote": 31604.4934 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1716, "high": 0.1737, "low": 0.1701, "close": 0.1712, "volume": 603561.7, "close_time": 1760317199999, "quote_volume": 103535.55174, "trades": 831, "taker_buy_base": 273982.3, "taker_buy_quote": 46974.59491 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1713, "high": 0.1732, "low": 0.1707, "close": 0.1732, "volume": 388599.9, "close_time": 1760320799999, "quote_volume": 66731.68521, "trades": 548, "taker_buy_base": 193982.5, "taker_buy_quote": 33294.07909 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1733, "high": 0.1737, "low": 0.1716, "close": 0.1727, "volume": 390843.5, "close_time": 1760324399999, "quote_volume": 67399.9166, "trades": 471, "taker_buy_base": 173368.9, "taker_buy_quote": 29892.899 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1708, "close": 0.1714, "volume": 560639.4, "close_time": 1760327999999, "quote_volume": 96250.78179, "trades": 632, "taker_buy_base": 338708.4, "taker_buy_quote": 58113.56625 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1701, "close": 0.1719, "volume": 461082.6, "close_time": 1760331599999, "quote_volume": 78912.68765, "trades": 646, "taker_buy_base": 193479.7, "taker_buy_quote": 33109.73403 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.172, "high": 0.172, "low": 0.1711, "close": 0.1712, "volume": 281517.6, "close_time": 1760335199999, "quote_volume": 48266.76728, "trades": 426, "taker_buy_base": 119847.6, "taker_buy_quote": 20549.70778 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1713, "high": 0.1737, "low": 0.1706, "close": 0.173, "volume": 450049.8, "close_time": 1760338799999, "quote_volume": 77615.38996, "trades": 543, "taker_buy_base": 236763.7, "taker_buy_quote": 40838.48601 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.173, "high": 0.174, "low": 0.1719, "close": 0.1722, "volume": 400842.4, "close_time": 1760342399999, "quote_volume": 69319.10062, "trades": 950, "taker_buy_base": 155288.0, "taker_buy_quote": 26832.67048 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.172, "high": 0.1739, "low": 0.1719, "close": 0.1736, "volume": 1415618.8, "close_time": 1760345999999, "quote_volume": 244713.75835, "trades": 987, "taker_buy_base": 979909.7, "taker_buy_quote": 169417.16412 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1736, "high": 0.1749, "low": 0.173, "close": 0.1749, "volume": 525962.0, "close_time": 1760349599999, "quote_volume": 91537.76427, "trades": 504, "taker_buy_base": 244493.9, "taker_buy_quote": 42559.79934 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.175, "high": 0.175, "low": 0.1734, "close": 0.1748, "volume": 432763.3, "close_time": 1760353199999, "quote_volume": 75484.60126, "trades": 547, "taker_buy_base": 184694.8, "taker_buy_quote": 32211.29461 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1747, "high": 0.1751, "low": 0.1688, "close": 0.1716, "volume": 2287243.3, "close_time": 1760356799999, "quote_volume": 394718.72531, "trades": 1960, "taker_buy_base": 1136085.2, "taker_buy_quote": 195839.2022 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1714, "high": 0.1738, "low": 0.1704, "close": 0.172, "volume": 772433.6, "close_time": 1760360399999, "quote_volume": 133231.84966, "trades": 809, "taker_buy_base": 354968.1, "taker_buy_quote": 61190.25944 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1721, "high": 0.1762, "low": 0.1717, "close": 0.1756, "volume": 1790059.8, "close_time": 1760363999999, "quote_volume": 311446.29324, "trades": 2004, "taker_buy_base": 896308.8, "taker_buy_quote": 155934.90601 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1755, "high": 0.1759, "low": 0.1719, "close": 0.1726, "volume": 1203712.6, "close_time": 1760367599999, "quote_volume": 209343.18863, "trades": 1460, "taker_buy_base": 640767.5, "taker_buy_quote": 111479.7213 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1726, "high": 0.1764, "low": 0.1725, "close": 0.1755, "volume": 673587.2, "close_time": 1760371199999, "quote_volume": 117931.27917, "trades": 703, "taker_buy_base": 337471.7, "taker_buy_quote": 59068.53481 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1755, "high": 0.1763, "low": 0.1739, "close": 0.1754, "volume": 736588.1, "close_time": 1760374799999, "quote_volume": 129079.56265, "trades": 730, "taker_buy_base": 341280.8, "taker_buy_quote": 59810.01937 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1752, "high": 0.1787, "low": 0.1752, "close": 0.1786, "volume": 622836.4, "close_time": 1760378399999, "quote_volume": 110045.20192, "trades": 750, "taker_buy_base": 268700.8, "taker_buy_quote": 47446.99601 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.1786, "high": 0.1794, "low": 0.1773, "close": 0.1784, "volume": 727124.1, "close_time": 1760381999999, "quote_volume": 129646.91423, "trades": 974, "taker_buy_base": 365743.1, "taker_buy_quote": 65189.48529 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1787, "high": 0.1797, "low": 0.1784, "close": 0.179, "volume": 320050.1, "close_time": 1760385599999, "quote_volume": 57295.5146, "trades": 572, "taker_buy_base": 135158.2, "taker_buy_quote": 24203.87139 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.179, "high": 0.1798, "low": 0.1785, "close": 0.1797, "volume": 217889.6, "close_time": 1760389199999, "quote_volume": 39033.20991, "trades": 246, "taker_buy_base": 122222.4, "taker_buy_quote": 21894.91863 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1797, "high": 0.1804, "low": 0.1788, "close": 0.1788, "volume": 275774.6, "close_time": 1760392799999, "quote_volume": 49536.3933, "trades": 377, "taker_buy_base": 108111.6, "taker_buy_quote": 19426.17754 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1787, "high": 0.1796, "low": 0.1781, "close": 0.1791, "volume": 168662.8, "close_time": 1760396399999, "quote_volume": 30160.89555, "trades": 333, "taker_buy_base": 85416.4, "taker_buy_quote": 15277.30957 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.179, "high": 0.1794, "low": 0.1787, "close": 0.1794, "volume": 245283.6, "close_time": 1760399999999, "quote_volume": 43920.84949, "trades": 333, "taker_buy_base": 134473.8, "taker_buy_quote": 24079.3265 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1793, "high": 0.1802, "low": 0.178, "close": 0.1785, "volume": 339195.9, "close_time": 1760403599999, "quote_volume": 60771.04252, "trades": 503, "taker_buy_base": 158831.6, "taker_buy_quote": 28454.4609 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1785, "high": 0.1785, "low": 0.1771, "close": 0.1774, "volume": 199173.7, "close_time": 1760407199999, "quote_volume": 35423.87067, "trades": 278, "taker_buy_base": 104078.5, "taker_buy_quote": 18505.33359 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1774, "high": 0.1774, "low": 0.1759, "close": 0.1762, "volume": 459634.3, "close_time": 1760410799999, "quote_volume": 81180.51669, "trades": 485, "taker_buy_base": 271879.4, "taker_buy_quote": 48014.68758 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1762, "high": 0.1762, "low": 0.174, "close": 0.1747, "volume": 677082.1, "close_time": 1760414399999, "quote_volume": 118426.70997, "trades": 812, "taker_buy_base": 287102.4, "taker_buy_quote": 50236.36597 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1716, "close": 0.1725, "volume": 846805.9, "close_time": 1760417999999, "quote_volume": 146551.63206, "trades": 865, "taker_buy_base": 420888.6, "taker_buy_quote": 72826.98243 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1724, "high": 0.174, "low": 0.17, "close": 0.1705, "volume": 1070832.0, "close_time": 1760421599999, "quote_volume": 183573.95509, "trades": 1129, "taker_buy_base": 514424.2, "taker_buy_quote": 88212.15837 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1706, "high": 0.1719, "low": 0.1634, "close": 0.1669, "volume": 2254622.7, "close_time": 1760425199999, "quote_volume": 376737.31608, "trades": 3156, "taker_buy_base": 1147098.1, "taker_buy_quote": 191760.25984 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1669, "high": 0.1683, "low": 0.1654, "close": 0.1665, "volume": 1799092.7, "close_time": 1760428799999, "quote_volume": 299764.26411, "trades": 2493, "taker_buy_base": 911430.5, "taker_buy_quote": 151887.71696 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1666, "high": 0.1677, "low": 0.1651, "close": 0.1668, "volume": 1030185.2, "close_time": 1760432399999, "quote_volume": 171344.78231, "trades": 3859, "taker_buy_base": 627978.3, "taker_buy_quote": 104440.52552 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1668, "high": 0.1685, "low": 0.1667, "close": 0.1673, "volume": 438597.6, "close_time": 1760435999999, "quote_volume": 73494.41625, "trades": 500, "taker_buy_base": 208362.2, "taker_buy_quote": 34899.94993 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1672, "high": 0.1672, "low": 0.1633, "close": 0.1656, "volume": 1059186.6, "close_time": 1760439599999, "quote_volume": 174724.32713, "trades": 1098, "taker_buy_base": 550927.7, "taker_buy_quote": 90913.46442 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1657, "high": 0.1679, "low": 0.1656, "close": 0.1666, "volume": 598706.8, "close_time": 1760443199999, "quote_volume": 99871.66671, "trades": 1204, "taker_buy_base": 247851.4, "taker_buy_quote": 41335.14266 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1638, "close": 0.1639, "volume": 405455.2, "close_time": 1760446799999, "quote_volume": 66925.1509, "trades": 863, "taker_buy_base": 182456.0, "taker_buy_quote": 30125.00439 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.164, "high": 0.1669, "low": 0.1626, "close": 0.1658, "volume": 1225841.6, "close_time": 1760450399999, "quote_volume": 202009.38052, "trades": 1531, "taker_buy_base": 613950.1, "taker_buy_quote": 101115.04864 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1658, "high": 0.1688, "low": 0.1649, "close": 0.1668, "volume": 1000981.7, "close_time": 1760453999999, "quote_volume": 167101.80386, "trades": 1673, "taker_buy_base": 429536.7, "taker_buy_quote": 71657.01829 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1668, "high": 0.1719, "low": 0.1668, "close": 0.1716, "volume": 1819291.2, "close_time": 1760457599999, "quote_volume": 307542.45871, "trades": 1628, "taker_buy_base": 984649.5, "taker_buy_quote": 166186.12822 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1718, "high": 0.1739, "low": 0.17, "close": 0.1703, "volume": 1186631.8, "close_time": 1760461199999, "quote_volume": 203937.14848, "trades": 1356, "taker_buy_base": 546325.4, "taker_buy_quote": 93862.08403 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1704, "high": 0.1726, "low": 0.1686, "close": 0.1711, "volume": 1103731.3, "close_time": 1760464799999, "quote_volume": 188894.94126, "trades": 1503, "taker_buy_base": 536586.7, "taker_buy_quote": 91769.40032 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1711, "high": 0.1728, "low": 0.1708, "close": 0.1713, "volume": 319053.7, "close_time": 1760468399999, "quote_volume": 54790.31185, "trades": 533, "taker_buy_base": 157769.2, "taker_buy_quote": 27087.19213 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1713, "high": 0.1721, "low": 0.1683, "close": 0.1703, "volume": 1220447.9, "close_time": 1760471999999, "quote_volume": 207345.96838, "trades": 1237, "taker_buy_base": 709596.8, "taker_buy_quote": 120500.71946 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1691, "close": 0.1708, "volume": 293214.3, "close_time": 1760475599999, "quote_volume": 49924.21192, "trades": 408, "taker_buy_base": 139725.2, "taker_buy_quote": 23790.0082 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1694, "close": 0.1708, "volume": 142083.2, "close_time": 1760479199999, "quote_volume": 24172.71748, "trades": 167, "taker_buy_base": 79486.7, "taker_buy_quote": 13525.05725 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1711, "high": 0.1718, "low": 0.17, "close": 0.1707, "volume": 136860.9, "close_time": 1760482799999, "quote_volume": 23400.5325, "trades": 272, "taker_buy_base": 53661.0, "taker_buy_quote": 9172.61274 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1699, "close": 0.1702, "volume": 179599.6, "close_time": 1760486399999, "quote_volume": 30636.929, "trades": 219, "taker_buy_base": 67118.7, "taker_buy_quote": 11436.40062 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1702, "high": 0.1704, "low": 0.1686, "close": 0.1693, "volume": 345947.6, "close_time": 1760489999999, "quote_volume": 58568.41647, "trades": 437, "taker_buy_base": 179059.3, "taker_buy_quote": 30299.49112 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1693, "high": 0.1697, "low": 0.1681, "close": 0.1695, "volume": 400024.4, "close_time": 1760493599999, "quote_volume": 67554.69388, "trades": 390, "taker_buy_base": 197298.8, "taker_buy_quote": 33311.98555 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1695, "high": 0.1714, "low": 0.1693, "close": 0.1702, "volume": 256435.5, "close_time": 1760497199999, "quote_volume": 43746.18021, "trades": 317, "taker_buy_base": 122015.0, "taker_buy_quote": 20822.17119 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1702, "high": 0.1704, "low": 0.168, "close": 0.1689, "volume": 319364.1, "close_time": 1760500799999, "quote_volume": 54027.78028, "trades": 395, "taker_buy_base": 129083.9, "taker_buy_quote": 21817.31577 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.169, "high": 0.1701, "low": 0.1686, "close": 0.1699, "volume": 167257.8, "close_time": 1760504399999, "quote_volume": 28311.7833, "trades": 443, "taker_buy_base": 106850.0, "taker_buy_quote": 18087.75231 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1686, "close": 0.1693, "volume": 181877.5, "close_time": 1760507999999, "quote_volume": 30846.85938, "trades": 393, "taker_buy_base": 96164.2, "taker_buy_quote": 16317.32717 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1694, "high": 0.1705, "low": 0.1679, "close": 0.1702, "volume": 360281.9, "close_time": 1760511599999, "quote_volume": 60937.57904, "trades": 340, "taker_buy_base": 178619.6, "taker_buy_quote": 30220.90221 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1702, "high": 0.171, "low": 0.1695, "close": 0.1709, "volume": 228298.9, "close_time": 1760515199999, "quote_volume": 38848.31753, "trades": 296, "taker_buy_base": 88011.1, "taker_buy_quote": 14977.13473 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1709, "high": 0.1732, "low": 0.1706, "close": 0.1708, "volume": 867287.9, "close_time": 1760518799999, "quote_volume": 149209.58429, "trades": 1040, "taker_buy_base": 325111.8, "taker_buy_quote": 55946.43852 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1707, "high": 0.1712, "low": 0.1696, "close": 0.1699, "volume": 488005.7, "close_time": 1760522399999, "quote_volume": 83135.09977, "trades": 367, "taker_buy_base": 299909.6, "taker_buy_quote": 51110.78146 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1699, "high": 0.1703, "low": 0.1687, "close": 0.1688, "volume": 291288.6, "close_time": 1760525999999, "quote_volume": 49282.66595, "trades": 357, "taker_buy_base": 222147.2, "taker_buy_quote": 37574.31158 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1688, "high": 0.1694, "low": 0.1678, "close": 0.1686, "volume": 434430.7, "close_time": 1760529599999, "quote_volume": 73187.45158, "trades": 428, "taker_buy_base": 216436.0, "taker_buy_quote": 36447.48653 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1686, "high": 0.169, "low": 0.1666, "close": 0.1669, "volume": 443399.8, "close_time": 1760533199999, "quote_volume": 74239.73821, "trades": 536, "taker_buy_base": 257464.6, "taker_buy_quote": 43092.13807 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.167, "high": 0.1674, "low": 0.1634, "close": 0.1663, "volume": 1543297.4, "close_time": 1760536799999, "quote_volume": 255301.99902, "trades": 1311, "taker_buy_base": 780099.7, "taker_buy_quote": 129061.24826 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1663, "high": 0.1684, "low": 0.1645, "close": 0.1654, "volume": 742678.6, "close_time": 1760540399999, "quote_volume": 123822.66207, "trades": 822, "taker_buy_base": 384399.8, "taker_buy_quote": 64054.74166 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1653, "high": 0.167, "low": 0.164, "close": 0.1645, "volume": 849558.4, "close_time": 1760543999999, "quote_volume": 140412.55774, "trades": 1133, "taker_buy_base": 410711.2, "taker_buy_quote": 67872.36452 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1646, "high": 0.1654, "low": 0.1639, "close": 0.1645, "volume": 527795.3, "close_time": 1760547599999, "quote_volume": 86960.28689, "trades": 633, "taker_buy_base": 254327.9, "taker_buy_quote": 41890.80148 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1646, "high": 0.1651, "low": 0.1631, "close": 0.165, "volume": 564670.4, "close_time": 1760551199999, "quote_volume": 92616.52232, "trades": 605, "taker_buy_base": 287951.5, "taker_buy_quote": 47226.04739 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1643, "close": 0.1655, "volume": 244604.1, "close_time": 1760554799999, "quote_volume": 40324.83261, "trades": 339, "taker_buy_base": 109331.8, "taker_buy_quote": 18024.41476 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1629, "close": 0.1635, "volume": 243491.6, "close_time": 1760558399999, "quote_volume": 39899.7765, "trades": 280, "taker_buy_base": 128212.4, "taker_buy_quote": 20998.11702 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1635, "high": 0.1643, "low": 0.161, "close": 0.1625, "volume": 886485.1, "close_time": 1760561999999, "quote_volume": 144000.62199, "trades": 748, "taker_buy_base": 448335.1, "taker_buy_quote": 72778.94073 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1624, "high": 0.1638, "low": 0.1613, "close": 0.1623, "volume": 422164.6, "close_time": 1760565599999, "quote_volume": 68693.03832, "trades": 485, "taker_buy_base": 192671.4, "taker_buy_quote": 31355.63782 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1623, "high": 0.164, "low": 0.1623, "close": 0.1628, "volume": 210454.6, "close_time": 1760569199999, "quote_volume": 34313.47153, "trades": 270, "taker_buy_base": 87591.1, "taker_buy_quote": 14266.61263 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1628, "high": 0.1639, "low": 0.1627, "close": 0.1637, "volume": 179584.5, "close_time": 1760572799999, "quote_volume": 29335.48806, "trades": 311, "taker_buy_base": 91431.2, "taker_buy_quote": 14933.85735 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1623, "close": 0.1623, "volume": 236335.8, "close_time": 1760576399999, "quote_volume": 38593.40787, "trades": 420, "taker_buy_base": 105771.8, "taker_buy_quote": 17275.57562 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1623, "high": 0.1641, "low": 0.1623, "close": 0.1639, "volume": 214361.4, "close_time": 1760579999999, "quote_volume": 34982.025, "trades": 261, "taker_buy_base": 119016.2, "taker_buy_quote": 19413.75448 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.164, "high": 0.1648, "low": 0.163, "close": 0.1642, "volume": 219376.7, "close_time": 1760583599999, "quote_volume": 35946.41158, "trades": 284, "taker_buy_base": 86969.4, "taker_buy_quote": 14243.08871 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1641, "high": 0.1642, "low": 0.1626, "close": 0.1626, "volume": 155567.6, "close_time": 1760587199999, "quote_volume": 25394.05799, "trades": 161, "taker_buy_base": 73647.1, "taker_buy_quote": 12013.80283 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1614, "close": 0.1615, "volume": 362184.2, "close_time": 1760590799999, "quote_volume": 58735.93806, "trades": 400, "taker_buy_base": 130431.8, "taker_buy_quote": 21186.15151 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1616, "high": 0.1625, "low": 0.1606, "close": 0.1614, "volume": 572978.1, "close_time": 1760594399999, "quote_volume": 92658.79959, "trades": 610, "taker_buy_base": 313811.3, "taker_buy_quote": 50737.22115 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1614, "high": 0.1638, "low": 0.1614, "close": 0.1637, "volume": 221903.4, "close_time": 1760597999999, "quote_volume": 36123.83648, "trades": 318, "taker_buy_base": 106972.1, "taker_buy_quote": 17393.5341 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1637, "high": 0.1638, "low": 0.1618, "close": 0.1622, "volume": 233790.9, "close_time": 1760601599999, "quote_volume": 38005.48368, "trades": 356, "taker_buy_base": 113048.6, "taker_buy_quote": 18370.79239 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1609, "close": 0.1613, "volume": 184233.1, "close_time": 1760605199999, "quote_volume": 29784.12413, "trades": 334, "taker_buy_base": 88104.6, "taker_buy_quote": 14244.73025 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1613, "high": 0.1637, "low": 0.158, "close": 0.163, "volume": 1813610.5, "close_time": 1760608799999, "quote_volume": 291428.37038, "trades": 1409, "taker_buy_base": 858421.1, "taker_buy_quote": 137949.86038 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1628, "high": 0.1647, "low": 0.1628, "close": 0.1637, "volume": 488697.2, "close_time": 1760612399999, "quote_volume": 80023.07891, "trades": 657, "taker_buy_base": 212733.8, "taker_buy_quote": 34821.81334 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1632, "close": 0.1643, "volume": 296836.2, "close_time": 1760615999999, "quote_volume": 48661.42727, "trades": 411, "taker_buy_base": 133620.3, "taker_buy_quote": 21901.40877 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1639, "close": 0.1641, "volume": 342217.8, "close_time": 1760619599999, "quote_volume": 56213.92347, "trades": 414, "taker_buy_base": 183816.4, "taker_buy_quote": 30191.699 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1639, "high": 0.1643, "low": 0.1622, "close": 0.1626, "volume": 450683.5, "close_time": 1760623199999, "quote_volume": 73643.26432, "trades": 728, "taker_buy_base": 236775.9, "taker_buy_quote": 38679.35943 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1626, "high": 0.1635, "low": 0.16, "close": 0.1612, "volume": 1081396.2, "close_time": 1760626799999, "quote_volume": 174601.12543, "trades": 1369, "taker_buy_base": 533450.2, "taker_buy_quote": 86112.21966 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1567, "close": 0.1573, "volume": 1351268.8, "close_time": 1760630399999, "quote_volume": 214482.08623, "trades": 1524, "taker_buy_base": 699119.6, "taker_buy_quote": 110974.49603 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1572, "high": 0.1603, "low": 0.1547, "close": 0.1603, "volume": 1890530.0, "close_time": 1760633999999, "quote_volume": 296245.50288, "trades": 2116, "taker_buy_base": 971374.4, "taker_buy_quote": 152270.33669 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1578, "close": 0.158, "volume": 615787.0, "close_time": 1760637599999, "quote_volume": 97867.48985, "trades": 878, "taker_buy_base": 295252.2, "taker_buy_quote": 46916.85591 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.158, "high": 0.1588, "low": 0.1563, "close": 0.1581, "volume": 709618.6, "close_time": 1760641199999, "quote_volume": 111738.46998, "trades": 900, "taker_buy_base": 368074.9, "taker_buy_quote": 57941.3559 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1547, "close": 0.1562, "volume": 850053.6, "close_time": 1760644799999, "quote_volume": 132889.61466, "trades": 1045, "taker_buy_base": 492906.3, "taker_buy_quote": 77031.9922 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1563, "high": 0.157, "low": 0.154, "close": 0.155, "volume": 533604.2, "close_time": 1760648399999, "quote_volume": 82827.35672, "trades": 741, "taker_buy_base": 271988.8, "taker_buy_quote": 42219.54252 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.155, "high": 0.1561, "low": 0.1545, "close": 0.1553, "volume": 244762.0, "close_time": 1760651999999, "quote_volume": 37994.22805, "trades": 386, "taker_buy_base": 127772.5, "taker_buy_quote": 19830.86226 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1555, "high": 0.1556, "low": 0.1541, "close": 0.1542, "volume": 336998.4, "close_time": 1760655599999, "quote_volume": 52158.80519, "trades": 398, "taker_buy_base": 160986.3, "taker_buy_quote": 24910.16022 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.154, "high": 0.1557, "low": 0.154, "close": 0.1552, "volume": 294754.2, "close_time": 1760659199999, "quote_volume": 45655.85619, "trades": 330, "taker_buy_base": 146266.6, "taker_buy_quote": 22650.69264 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1548, "close": 0.1556, "volume": 268087.0, "close_time": 1760662799999, "quote_volume": 41632.16648, "trades": 582, "taker_buy_base": 148114.6, "taker_buy_quote": 23005.68932 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1557, "high": 0.1571, "low": 0.1556, "close": 0.1562, "volume": 240746.7, "close_time": 1760666399999, "quote_volume": 37638.20236, "trades": 433, "taker_buy_base": 118306.1, "taker_buy_quote": 18489.11961 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1562, "high": 0.1568, "low": 0.1552, "close": 0.1565, "volume": 195026.1, "close_time": 1760669999999, "quote_volume": 30414.15699, "trades": 339, "taker_buy_base": 80758.9, "taker_buy_quote": 12595.78743 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1566, "high": 0.1573, "low": 0.1566, "close": 0.1573, "volume": 155040.8, "close_time": 1760673599999, "quote_volume": 24343.39423, "trades": 262, "taker_buy_base": 84960.7, "taker_buy_quote": 13338.96187 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1572, "high": 0.1592, "low": 0.1567, "close": 0.1572, "volume": 802658.7, "close_time": 1760677199999, "quote_volume": 126555.69549, "trades": 1943, "taker_buy_base": 488006.6, "taker_buy_quote": 76921.11212 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1571, "high": 0.1578, "low": 0.1559, "close": 0.156, "volume": 214650.3, "close_time": 1760680799999, "quote_volume": 33702.54195, "trades": 619, "taker_buy_base": 82097.7, "taker_buy_quote": 12882.47332 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.156, "high": 0.1567, "low": 0.1509, "close": 0.1522, "volume": 2370862.9, "close_time": 1760684399999, "quote_volume": 362244.75103, "trades": 1549, "taker_buy_base": 1218440.8, "taker_buy_quote": 186219.12574 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1522, "high": 0.1534, "low": 0.1502, "close": 0.1532, "volume": 3255621.8, "close_time": 1760687999999, "quote_volume": 494736.56746, "trades": 1854, "taker_buy_base": 1756220.3, "taker_buy_quote": 266926.00278 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.153, "high": 0.1545, "low": 0.1511, "close": 0.1539, "volume": 2086870.9, "close_time": 1760691599999, "quote_volume": 318887.75616, "trades": 1361, "taker_buy_base": 1042609.1, "taker_buy_quote": 159333.33182 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1539, "high": 0.1572, "low": 0.1536, "close": 0.1565, "volume": 1207707.2, "close_time": 1760695199999, "quote_volume": 188092.3099, "trades": 807, "taker_buy_base": 664191.3, "taker_buy_quote": 103451.34115 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1565, "high": 0.1569, "low": 0.1541, "close": 0.1559, "volume": 1389571.3, "close_time": 1760698799999, "quote_volume": 215447.71721, "trades": 1161, "taker_buy_base": 605833.5, "taker_buy_quote": 93915.24343 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1557, "high": 0.1594, "low": 0.1557, "close": 0.1587, "volume": 1467333.7, "close_time": 1760702399999, "quote_volume": 231998.78303, "trades": 1275, "taker_buy_base": 804965.6, "taker_buy_quote": 127343.53592 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1573, "close": 0.1574, "volume": 403349.9, "close_time": 1760705999999, "quote_volume": 63732.6276, "trades": 438, "taker_buy_base": 188581.1, "taker_buy_quote": 29763.94146 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1576, "high": 0.1583, "low": 0.1548, "close": 0.1568, "volume": 1087109.2, "close_time": 1760709599999, "quote_volume": 169934.44988, "trades": 925, "taker_buy_base": 500900.5, "taker_buy_quote": 78330.92431 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1541, "close": 0.156, "volume": 921472.6, "close_time": 1760713199999, "quote_volume": 143387.32643, "trades": 726, "taker_buy_base": 388915.1, "taker_buy_quote": 60461.62855 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1561, "high": 0.1584, "low": 0.156, "close": 0.1584, "volume": 481816.7, "close_time": 1760716799999, "quote_volume": 75743.39532, "trades": 497, "taker_buy_base": 268613.6, "taker_buy_quote": 42217.82191 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1584, "high": 0.1596, "low": 0.1566, "close": 0.1568, "volume": 587876.2, "close_time": 1760720399999, "quote_volume": 93204.18597, "trades": 481, "taker_buy_base": 260704.8, "taker_buy_quote": 41368.72265 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1569, "high": 0.1577, "low": 0.1566, "close": 0.1574, "volume": 255440.0, "close_time": 1760723999999, "quote_volume": 40127.38493, "trades": 333, "taker_buy_base": 135237.2, "taker_buy_quote": 21241.30803 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1574, "high": 0.1579, "low": 0.1562, "close": 0.1563, "volume": 161495.0, "close_time": 1760727599999, "quote_volume": 25377.4342, "trades": 352, "taker_buy_base": 83817.2, "taker_buy_quote": 13173.86423 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1565, "high": 0.1577, "low": 0.1565, "close": 0.157, "volume": 165838.5, "close_time": 1760731199999, "quote_volume": 26053.85355, "trades": 323, "taker_buy_base": 86429.6, "taker_buy_quote": 13577.12042 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1571, "high": 0.1579, "low": 0.1567, "close": 0.1572, "volume": 137647.0, "close_time": 1760734799999, "quote_volume": 21660.24248, "trades": 194, "taker_buy_base": 80572.9, "taker_buy_quote": 12679.14979 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1574, "high": 0.1587, "low": 0.1574, "close": 0.1582, "volume": 102667.1, "close_time": 1760738399999, "quote_volume": 16231.00214, "trades": 281, "taker_buy_base": 52782.8, "taker_buy_quote": 8345.62029 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1582, "high": 0.1585, "low": 0.1576, "close": 0.1582, "volume": 88646.0, "close_time": 1760741999999, "quote_volume": 14007.38703, "trades": 122, "taker_buy_base": 39951.1, "taker_buy_quote": 6313.01744 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1572, "close": 0.1576, "volume": 213546.0, "close_time": 1760745599999, "quote_volume": 33644.23484, "trades": 360, "taker_buy_base": 76679.1, "taker_buy_quote": 12081.93126 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1575, "high": 0.1587, "low": 0.1573, "close": 0.1586, "volume": 367403.4, "close_time": 1760749199999, "quote_volume": 58159.60017, "trades": 624, "taker_buy_base": 197845.9, "taker_buy_quote": 31334.73876 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1585, "close": 0.1596, "volume": 283615.6, "close_time": 1760752799999, "quote_volume": 45106.03205, "trades": 199, "taker_buy_base": 104994.3, "taker_buy_quote": 16705.50829 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1595, "high": 0.1598, "low": 0.1584, "close": 0.1585, "volume": 113048.9, "close_time": 1760756399999, "quote_volume": 17976.93162, "trades": 124, "taker_buy_base": 44084.8, "taker_buy_quote": 7010.80581 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1584, "high": 0.1592, "low": 0.1583, "close": 0.1589, "volume": 49708.4, "close_time": 1760759999999, "quote_volume": 7888.44906, "trades": 59, "taker_buy_base": 11553.2, "taker_buy_quote": 1832.00176 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.159, "high": 0.159, "low": 0.1577, "close": 0.1579, "volume": 135975.8, "close_time": 1760763599999, "quote_volume": 21508.00212, "trades": 155, "taker_buy_base": 52157.1, "taker_buy_quote": 8244.83893 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1579, "high": 0.1589, "low": 0.1574, "close": 0.1589, "volume": 79072.1, "close_time": 1760767199999, "quote_volume": 12495.33558, "trades": 113, "taker_buy_base": 41714.3, "taker_buy_quote": 6593.6751 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1589, "high": 0.16, "low": 0.1588, "close": 0.1596, "volume": 148706.8, "close_time": 1760770799999, "quote_volume": 23696.33063, "trades": 265, "taker_buy_base": 19736.7, "taker_buy_quote": 3144.0599 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1597, "high": 0.1616, "low": 0.1597, "close": 0.1602, "volume": 319748.5, "close_time": 1760774399999, "quote_volume": 51404.71082, "trades": 382, "taker_buy_base": 87316.7, "taker_buy_quote": 14034.82672 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1603, "high": 0.1608, "low": 0.1597, "close": 0.1597, "volume": 133466.7, "close_time": 1760777999999, "quote_volume": 21393.07202, "trades": 197, "taker_buy_base": 63578.5, "taker_buy_quote": 10191.75291 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1597, "high": 0.1606, "low": 0.1593, "close": 0.1602, "volume": 120493.4, "close_time": 1760781599999, "quote_volume": 19269.78343, "trades": 253, "taker_buy_base": 67586.8, "taker_buy_quote": 10806.83455 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1601, "close": 0.1603, "volume": 165840.6, "close_time": 1760785199999, "quote_volume": 26609.75962, "trades": 171, "taker_buy_base": 82568.3, "taker_buy_quote": 13247.53515 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1604, "high": 0.161, "low": 0.1602, "close": 0.1606, "volume": 98834.6, "close_time": 1760788799999, "quote_volume": 15867.75853, "trades": 111, "taker_buy_base": 51272.6, "taker_buy_quote": 8231.4103 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1602, "close": 0.1603, "volume": 72699.9, "close_time": 1760792399999, "quote_volume": 11671.37496, "trades": 91, "taker_buy_base": 31842.1, "taker_buy_quote": 5112.10916 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1584, "close": 0.1584, "volume": 184853.6, "close_time": 1760795999999, "quote_volume": 29391.77793, "trades": 216, "taker_buy_base": 85628.9, "taker_buy_quote": 13612.37672 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1584, "high": 0.1593, "low": 0.1576, "close": 0.1589, "volume": 262968.6, "close_time": 1760799599999, "quote_volume": 41659.5368, "trades": 285, "taker_buy_base": 155956.3, "taker_buy_quote": 24700.62869 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.159, "high": 0.1592, "low": 0.1582, "close": 0.159, "volume": 101052.8, "close_time": 1760803199999, "quote_volume": 16041.96299, "trades": 121, "taker_buy_base": 42888.2, "taker_buy_quote": 6807.6366 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1589, "high": 0.159, "low": 0.1574, "close": 0.1578, "volume": 307297.7, "close_time": 1760806799999, "quote_volume": 48549.98683, "trades": 251, "taker_buy_base": 197362.6, "taker_buy_quote": 31177.03065 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1579, "high": 0.1594, "low": 0.1577, "close": 0.1594, "volume": 156308.5, "close_time": 1760810399999, "quote_volume": 24795.64435, "trades": 169, "taker_buy_base": 65123.0, "taker_buy_quote": 10322.71895 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1589, "close": 0.159, "volume": 83366.3, "close_time": 1760813999999, "quote_volume": 13270.4501, "trades": 88, "taker_buy_base": 39371.7, "taker_buy_quote": 6267.37747 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1591, "high": 0.1599, "low": 0.159, "close": 0.1598, "volume": 89766.7, "close_time": 1760817599999, "quote_volume": 14317.37608, "trades": 103, "taker_buy_base": 48011.8, "taker_buy_quote": 7659.86653 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1598, "close": 0.1599, "volume": 139561.1, "close_time": 1760821199999, "quote_volume": 22382.411, "trades": 142, "taker_buy_base": 47445.1, "taker_buy_quote": 7612.16648 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1598, "high": 0.1606, "low": 0.1594, "close": 0.1606, "volume": 79191.6, "close_time": 1760824799999, "quote_volume": 12652.06888, "trades": 101, "taker_buy_base": 48889.9, "taker_buy_quote": 7815.39256 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1608, "high": 0.1609, "low": 0.1605, "close": 0.1606, "volume": 44625.7, "close_time": 1760828399999, "quote_volume": 7168.91539, "trades": 68, "taker_buy_base": 10760.5, "taker_buy_quote": 1728.74282 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1605, "high": 0.1606, "low": 0.16, "close": 0.1603, "volume": 30887.8, "close_time": 1760831999999, "quote_volume": 4951.12463, "trades": 45, "taker_buy_base": 17101.8, "taker_buy_quote": 2740.60231 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1587, "close": 0.1589, "volume": 123524.7, "close_time": 1760835599999, "quote_volume": 19662.44591, "trades": 132, "taker_buy_base": 60811.2, "taker_buy_quote": 9676.583 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1584, "close": 0.1587, "volume": 63506.6, "close_time": 1760839199999, "quote_volume": 10075.9757, "trades": 78, "taker_buy_base": 29471.8, "taker_buy_quote": 4676.71329 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1582, "close": 0.1583, "volume": 86852.3, "close_time": 1760842799999, "quote_volume": 13779.47288, "trades": 73, "taker_buy_base": 42749.2, "taker_buy_quote": 6779.91052 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1582, "high": 0.16, "low": 0.1581, "close": 0.1599, "volume": 67520.6, "close_time": 1760846399999, "quote_volume": 10748.96025, "trades": 125, "taker_buy_base": 27492.0, "taker_buy_quote": 4373.48467 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.16, "high": 0.16, "low": 0.1579, "close": 0.1585, "volume": 792181.0, "close_time": 1760849999999, "quote_volume": 125461.57866, "trades": 453, "taker_buy_base": 368829.1, "taker_buy_quote": 58355.85587 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1586, "high": 0.1593, "low": 0.1577, "close": 0.158, "volume": 179086.2, "close_time": 1760853599999, "quote_volume": 28398.58963, "trades": 279, "taker_buy_base": 98193.2, "taker_buy_quote": 15574.36248 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1581, "high": 0.1582, "low": 0.1571, "close": 0.1573, "volume": 130540.3, "close_time": 1760857199999, "quote_volume": 20569.88324, "trades": 95, "taker_buy_base": 51615.1, "taker_buy_quote": 8137.20888 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1574, "high": 0.158, "low": 0.1573, "close": 0.1576, "volume": 109229.6, "close_time": 1760860799999, "quote_volume": 17226.8561, "trades": 87, "taker_buy_base": 61063.8, "taker_buy_quote": 9628.31636 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1577, "high": 0.1592, "low": 0.1566, "close": 0.1569, "volume": 700988.5, "close_time": 1760864399999, "quote_volume": 110603.70939, "trades": 478, "taker_buy_base": 364450.9, "taker_buy_quote": 57517.17558 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1567, "high": 0.1603, "low": 0.1563, "close": 0.1594, "volume": 763519.7, "close_time": 1760867999999, "quote_volume": 120957.65235, "trades": 486, "taker_buy_base": 382320.5, "taker_buy_quote": 60608.96273 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1595, "high": 0.1607, "low": 0.1589, "close": 0.1606, "volume": 650876.3, "close_time": 1760871599999, "quote_volume": 104125.43262, "trades": 417, "taker_buy_base": 434057.9, "taker_buy_quote": 69409.98578 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1596, "close": 0.16, "volume": 423228.9, "close_time": 1760875199999, "quote_volume": 67932.42694, "trades": 283, "taker_buy_base": 216353.6, "taker_buy_quote": 34723.79353 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.16, "high": 0.16, "low": 0.1586, "close": 0.159, "volume": 195794.6, "close_time": 1760878799999, "quote_volume": 31188.98102, "trades": 199, "taker_buy_base": 106606.1, "taker_buy_quote": 16984.18023 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.159, "high": 0.1616, "low": 0.1588, "close": 0.1611, "volume": 353533.3, "close_time": 1760882399999, "quote_volume": 56691.04119, "trades": 363, "taker_buy_base": 162791.3, "taker_buy_quote": 26102.19101 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1612, "high": 0.1622, "low": 0.1601, "close": 0.1621, "volume": 338738.4, "close_time": 1760885999999, "quote_volume": 54633.58645, "trades": 322, "taker_buy_base": 151848.3, "taker_buy_quote": 24483.79461 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.162, "high": 0.1621, "low": 0.1613, "close": 0.1613, "volume": 175041.9, "close_time": 1760889599999, "quote_volume": 28302.20437, "trades": 163, "taker_buy_base": 103845.7, "taker_buy_quote": 16791.53121 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1614, "high": 0.1615, "low": 0.16, "close": 0.1614, "volume": 221031.6, "close_time": 1760893199999, "quote_volume": 35546.45087, "trades": 243, "taker_buy_base": 101135.6, "taker_buy_quote": 16265.95702 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1613, "high": 0.163, "low": 0.1613, "close": 0.1616, "volume": 327171.5, "close_time": 1760896799999, "quote_volume": 53132.85664, "trades": 394, "taker_buy_base": 149067.6, "taker_buy_quote": 24187.38296 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1617, "high": 0.162, "low": 0.1609, "close": 0.1619, "volume": 125359.8, "close_time": 1760900399999, "quote_volume": 20247.3478, "trades": 117, "taker_buy_base": 71802.6, "taker_buy_quote": 11595.58364 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1617, "high": 0.1619, "low": 0.1614, "close": 0.1618, "volume": 81152.1, "close_time": 1760903999999, "quote_volume": 13122.72817, "trades": 57, "taker_buy_base": 39425.8, "taker_buy_quote": 6376.01921 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1612, "close": 0.1614, "volume": 42551.4, "close_time": 1760907599999, "quote_volume": 6869.72456, "trades": 48, "taker_buy_base": 22294.3, "taker_buy_quote": 3597.97584 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1607, "close": 0.1607, "volume": 56729.9, "close_time": 1760911199999, "quote_volume": 9130.38663, "trades": 43, "taker_buy_base": 24552.2, "taker_buy_quote": 3952.25861 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1608, "high": 0.1615, "low": 0.1607, "close": 0.161, "volume": 143373.6, "close_time": 1760914799999, "quote_volume": 23103.65224, "trades": 163, "taker_buy_base": 87277.2, "taker_buy_quote": 14065.77304 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.161, "high": 0.161, "low": 0.1599, "close": 0.1601, "volume": 78528.9, "close_time": 1760918399999, "quote_volume": 12586.63559, "trades": 139, "taker_buy_base": 32200.2, "taker_buy_quote": 5158.791 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.16, "high": 0.16, "low": 0.1582, "close": 0.1596, "volume": 454576.1, "close_time": 1760921999999, "quote_volume": 72308.69027, "trades": 372, "taker_buy_base": 319605.3, "taker_buy_quote": 50834.22655 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1597, "high": 0.16, "low": 0.1586, "close": 0.1591, "volume": 207602.5, "close_time": 1760925599999, "quote_volume": 33060.18249, "trades": 275, "taker_buy_base": 109143.3, "taker_buy_quote": 17379.6292 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1581, "close": 0.1596, "volume": 200720.9, "close_time": 1760929199999, "quote_volume": 31953.92053, "trades": 240, "taker_buy_base": 106343.6, "taker_buy_quote": 16921.72242 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1596, "high": 0.1633, "low": 0.1593, "close": 0.1631, "volume": 417180.8, "close_time": 1760932799999, "quote_volume": 67394.46188, "trades": 385, "taker_buy_base": 266846.5, "taker_buy_quote": 43114.09641 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1631, "high": 0.1635, "low": 0.1626, "close": 0.1633, "volume": 400485.4, "close_time": 1760936399999, "quote_volume": 65283.87644, "trades": 396, "taker_buy_base": 244573.6, "taker_buy_quote": 39861.10922 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1633, "high": 0.1641, "low": 0.1628, "close": 0.164, "volume": 215621.0, "close_time": 1760939999999, "quote_volume": 35219.38061, "trades": 644, "taker_buy_base": 86833.0, "taker_buy_quote": 14180.76526 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1639, "high": 0.1653, "low": 0.1638, "close": 0.1648, "volume": 358148.2, "close_time": 1760943599999, "quote_volume": 58974.83703, "trades": 655, "taker_buy_base": 227911.7, "taker_buy_quote": 37530.16006 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1632, "close": 0.1639, "volume": 182980.0, "close_time": 1760947199999, "quote_volume": 29994.43736, "trades": 402, "taker_buy_base": 126469.1, "taker_buy_quote": 20730.57187 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1639, "high": 0.164, "low": 0.1627, "close": 0.1632, "volume": 239008.3, "close_time": 1760950799999, "quote_volume": 39018.57962, "trades": 377, "taker_buy_base": 120704.9, "taker_buy_quote": 19708.0935 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1632, "high": 0.1636, "low": 0.1629, "close": 0.1636, "volume": 176635.4, "close_time": 1760954399999, "quote_volume": 28841.78064, "trades": 207, "taker_buy_base": 99126.6, "taker_buy_quote": 16188.30052 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1637, "high": 0.1645, "low": 0.1628, "close": 0.1631, "volume": 157032.1, "close_time": 1760957999999, "quote_volume": 25713.60923, "trades": 201, "taker_buy_base": 71505.5, "taker_buy_quote": 11715.08264 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1631, "high": 0.1634, "low": 0.1625, "close": 0.1633, "volume": 177680.8, "close_time": 1760961599999, "quote_volume": 28952.53627, "trades": 222, "taker_buy_base": 80231.5, "taker_buy_quote": 13072.51148 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1631, "close": 0.1635, "volume": 123051.9, "close_time": 1760965199999, "quote_volume": 20108.38984, "trades": 168, "taker_buy_base": 55259.9, "taker_buy_quote": 9030.6448 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1636, "high": 0.1652, "low": 0.163, "close": 0.1651, "volume": 283837.2, "close_time": 1760968799999, "quote_volume": 46700.62747, "trades": 285, "taker_buy_base": 158483.0, "taker_buy_quote": 26076.20633 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1634, "close": 0.164, "volume": 448970.2, "close_time": 1760972399999, "quote_volume": 73750.84066, "trades": 660, "taker_buy_base": 147592.8, "taker_buy_quote": 24241.61361 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1631, "close": 0.1631, "volume": 310611.0, "close_time": 1760975999999, "quote_volume": 50943.37956, "trades": 312, "taker_buy_base": 158278.6, "taker_buy_quote": 25964.58552 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1604, "close": 0.1623, "volume": 737753.8, "close_time": 1760979599999, "quote_volume": 119602.74975, "trades": 731, "taker_buy_base": 396787.8, "taker_buy_quote": 64297.45723 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1623, "high": 0.1629, "low": 0.1614, "close": 0.1621, "volume": 175109.4, "close_time": 1760983199999, "quote_volume": 28390.56789, "trades": 221, "taker_buy_base": 84326.0, "taker_buy_quote": 13671.77194 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1622, "high": 0.1622, "low": 0.1613, "close": 0.1622, "volume": 144558.6, "close_time": 1760986799999, "quote_volume": 23390.16049, "trades": 172, "taker_buy_base": 88706.3, "taker_buy_quote": 14353.70562 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1622, "high": 0.163, "low": 0.1619, "close": 0.1626, "volume": 114559.9, "close_time": 1760990399999, "quote_volume": 18598.27876, "trades": 157, "taker_buy_base": 57202.0, "taker_buy_quote": 9283.94289 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1623, "close": 0.1631, "volume": 95213.0, "close_time": 1760993999999, "quote_volume": 15482.71822, "trades": 121, "taker_buy_base": 41856.8, "taker_buy_quote": 6806.34275 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.1631, "high": 0.1636, "low": 0.1623, "close": 0.1623, "volume": 93047.7, "close_time": 1760997599999, "quote_volume": 15186.46396, "trades": 102, "taker_buy_base": 42222.1, "taker_buy_quote": 6895.31286 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1623, "high": 0.1631, "low": 0.1622, "close": 0.1627, "volume": 62831.6, "close_time": 1761001199999, "quote_volume": 10222.59148, "trades": 80, "taker_buy_base": 29523.5, "taker_buy_quote": 4797.8841 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1623, "close": 0.1624, "volume": 24114.6, "close_time": 1761004799999, "quote_volume": 3918.22537, "trades": 33, "taker_buy_base": 10673.4, "taker_buy_quote": 1734.16666 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1617, "close": 0.1619, "volume": 118150.8, "close_time": 1761008399999, "quote_volume": 19133.1309, "trades": 59, "taker_buy_base": 88596.7, "taker_buy_quote": 14347.303 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1618, "high": 0.162, "low": 0.1608, "close": 0.1611, "volume": 190394.6, "close_time": 1761011999999, "quote_volume": 30708.13203, "trades": 134, "taker_buy_base": 99312.5, "taker_buy_quote": 16015.00083 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1612, "high": 0.1614, "low": 0.1603, "close": 0.1605, "volume": 296902.6, "close_time": 1761015599999, "quote_volume": 47779.98361, "trades": 172, "taker_buy_base": 153057.0, "taker_buy_quote": 24626.53439 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1605, "high": 0.1607, "low": 0.1602, "close": 0.1606, "volume": 168082.9, "close_time": 1761019199999, "quote_volume": 26960.6206, "trades": 108, "taker_buy_base": 101309.4, "taker_buy_quote": 16253.50988 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1603, "high": 0.1604, "low": 0.1585, "close": 0.1585, "volume": 847176.4, "close_time": 1761022799999, "quote_volume": 135031.4297, "trades": 520, "taker_buy_base": 438239.0, "taker_buy_quote": 69849.06229 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1587, "high": 0.1595, "low": 0.1586, "close": 0.159, "volume": 202995.5, "close_time": 1761026399999, "quote_volume": 32264.32394, "trades": 175, "taker_buy_base": 111977.2, "taker_buy_quote": 17798.32472 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1592, "high": 0.1596, "low": 0.1589, "close": 0.1596, "volume": 89766.2, "close_time": 1761029999999, "quote_volume": 14302.68946, "trades": 85, "taker_buy_base": 64177.3, "taker_buy_quote": 10226.12286 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1596, "high": 0.1606, "low": 0.1591, "close": 0.1602, "volume": 127097.8, "close_time": 1761033599999, "quote_volume": 20299.47392, "trades": 108, "taker_buy_base": 72974.7, "taker_buy_quote": 11664.1504 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1587, "close": 0.1592, "volume": 110073.6, "close_time": 1761037199999, "quote_volume": 17544.25269, "trades": 118, "taker_buy_base": 46161.5, "taker_buy_quote": 7361.93779 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1587, "close": 0.1593, "volume": 57797.5, "close_time": 1761040799999, "quote_volume": 9188.72469, "trades": 64, "taker_buy_base": 33436.1, "taker_buy_quote": 5315.71337 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1592, "high": 0.1609, "low": 0.1592, "close": 0.1605, "volume": 162048.2, "close_time": 1761044399999, "quote_volume": 25943.17417, "trades": 145, "taker_buy_base": 91333.3, "taker_buy_quote": 14617.69877 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1604, "high": 0.1607, "low": 0.1599, "close": 0.1607, "volume": 78266.4, "close_time": 1761047999999, "quote_volume": 12543.73807, "trades": 68, "taker_buy_base": 49311.5, "taker_buy_quote": 7902.42952 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1607, "high": 0.1624, "low": 0.1601, "close": 0.1608, "volume": 309838.9, "close_time": 1761051599999, "quote_volume": 50044.44627, "trades": 286, "taker_buy_base": 139491.4, "taker_buy_quote": 22513.47409 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1609, "high": 0.1617, "low": 0.16, "close": 0.1606, "volume": 401464.2, "close_time": 1761055199999, "quote_volume": 64550.49208, "trades": 315, "taker_buy_base": 223339.3, "taker_buy_quote": 35912.64588 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1608, "high": 0.1662, "low": 0.1608, "close": 0.1662, "volume": 874790.5, "close_time": 1761058799999, "quote_volume": 143237.19385, "trades": 691, "taker_buy_base": 502542.4, "taker_buy_quote": 82293.66555 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1662, "high": 0.1674, "low": 0.1651, "close": 0.1668, "volume": 689432.3, "close_time": 1761062399999, "quote_volume": 114717.40252, "trades": 834, "taker_buy_base": 383024.4, "taker_buy_quote": 63733.4321 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1646, "close": 0.1647, "volume": 547467.4, "close_time": 1761065999999, "quote_volume": 91211.06399, "trades": 611, "taker_buy_base": 332443.7, "taker_buy_quote": 55421.87552 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1647, "high": 0.1659, "low": 0.1637, "close": 0.1649, "volume": 370409.2, "close_time": 1761069599999, "quote_volume": 61059.78959, "trades": 387, "taker_buy_base": 186478.6, "taker_buy_quote": 30740.26939 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1649, "high": 0.1651, "low": 0.1636, "close": 0.1643, "volume": 183451.2, "close_time": 1761073199999, "quote_volume": 30133.23755, "trades": 332, "taker_buy_base": 88074.6, "taker_buy_quote": 14465.27911 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1634, "close": 0.164, "volume": 79079.1, "close_time": 1761076799999, "quote_volume": 12972.55489, "trades": 108, "taker_buy_base": 34518.7, "taker_buy_quote": 5663.57837 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1622, "close": 0.1627, "volume": 225589.4, "close_time": 1761080399999, "quote_volume": 36727.36358, "trades": 254, "taker_buy_base": 111893.2, "taker_buy_quote": 18215.0254 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1626, "high": 0.1632, "low": 0.1607, "close": 0.1629, "volume": 398795.2, "close_time": 1761083999999, "quote_volume": 64559.76957, "trades": 287, "taker_buy_base": 269343.8, "taker_buy_quote": 43607.92552 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1629, "high": 0.1631, "low": 0.1595, "close": 0.1598, "volume": 980970.9, "close_time": 1761087599999, "quote_volume": 157786.5299, "trades": 675, "taker_buy_base": 511578.5, "taker_buy_quote": 82334.95306 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1597, "high": 0.1601, "low": 0.1578, "close": 0.1583, "volume": 456849.2, "close_time": 1761091199999, "quote_volume": 72561.09251, "trades": 471, "taker_buy_base": 196555.1, "taker_buy_quote": 31227.29177 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1575, "close": 0.1583, "volume": 636673.8, "close_time": 1761094799999, "quote_volume": 100849.56628, "trades": 486, "taker_buy_base": 312437.0, "taker_buy_quote": 49496.51175 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1583, "high": 0.1592, "low": 0.158, "close": 0.1588, "volume": 345109.3, "close_time": 1761098399999, "quote_volume": 54685.01923, "trades": 280, "taker_buy_base": 189101.5, "taker_buy_quote": 29957.99291 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1588, "high": 0.1599, "low": 0.1588, "close": 0.1598, "volume": 131296.7, "close_time": 1761101999999, "quote_volume": 20940.37929, "trades": 138, "taker_buy_base": 29683.6, "taker_buy_quote": 4734.71947 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1599, "high": 0.16, "low": 0.1591, "close": 0.16, "volume": 165313.4, "close_time": 1761105599999, "quote_volume": 26374.55037, "trades": 156, "taker_buy_base": 54390.3, "taker_buy_quote": 8671.96893 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1601, "high": 0.162, "low": 0.16, "close": 0.162, "volume": 167970.2, "close_time": 1761109199999, "quote_volume": 27032.19694, "trades": 168, "taker_buy_base": 85439.6, "taker_buy_quote": 13750.00379 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1619, "high": 0.162, "low": 0.1591, "close": 0.1613, "volume": 301598.1, "close_time": 1761112799999, "quote_volume": 48452.24901, "trades": 316, "taker_buy_base": 150122.9, "taker_buy_quote": 24107.0491 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1613, "high": 0.1613, "low": 0.1599, "close": 0.16, "volume": 194030.9, "close_time": 1761116399999, "quote_volume": 31130.84342, "trades": 207, "taker_buy_base": 70015.7, "taker_buy_quote": 11226.09928 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1599, "high": 0.1606, "low": 0.1594, "close": 0.1605, "volume": 237633.0, "close_time": 1761119999999, "quote_volume": 37982.21053, "trades": 338, "taker_buy_base": 140659.1, "taker_buy_quote": 22486.78655 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1593, "close": 0.1596, "volume": 122150.0, "close_time": 1761123599999, "quote_volume": 19504.9557, "trades": 182, "taker_buy_base": 62732.8, "taker_buy_quote": 10015.23195 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1595, "high": 0.1599, "low": 0.1586, "close": 0.1587, "volume": 118730.4, "close_time": 1761127199999, "quote_volume": 18902.7823, "trades": 203, "taker_buy_base": 64214.3, "taker_buy_quote": 10218.57635 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1586, "high": 0.1592, "low": 0.158, "close": 0.158, "volume": 93411.7, "close_time": 1761130799999, "quote_volume": 14815.28572, "trades": 123, "taker_buy_base": 51794.3, "taker_buy_quote": 8217.22823 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.158, "high": 0.1598, "low": 0.1569, "close": 0.1588, "volume": 556441.1, "close_time": 1761134399999, "quote_volume": 88088.46498, "trades": 606, "taker_buy_base": 287418.8, "taker_buy_quote": 45489.45552 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1588, "high": 0.1605, "low": 0.1584, "close": 0.1591, "volume": 328632.0, "close_time": 1761137999999, "quote_volume": 52353.33973, "trades": 305, "taker_buy_base": 126539.2, "taker_buy_quote": 20190.81447 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1591, "high": 0.162, "low": 0.159, "close": 0.1618, "volume": 382719.7, "close_time": 1761141599999, "quote_volume": 61352.0779, "trades": 449, "taker_buy_base": 191695.2, "taker_buy_quote": 30722.50611 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1618, "high": 0.162, "low": 0.1594, "close": 0.1619, "volume": 869557.9, "close_time": 1761145199999, "quote_volume": 139555.44363, "trades": 821, "taker_buy_base": 464271.1, "taker_buy_quote": 74484.21164 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.162, "high": 0.1625, "low": 0.1596, "close": 0.1604, "volume": 549292.4, "close_time": 1761148799999, "quote_volume": 88435.71117, "trades": 520, "taker_buy_base": 279709.1, "taker_buy_quote": 45010.40656 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1582, "close": 0.1591, "volume": 980230.3, "close_time": 1761152399999, "quote_volume": 156074.3521, "trades": 1157, "taker_buy_base": 568306.0, "taker_buy_quote": 90471.70623 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.159, "high": 0.1591, "low": 0.1573, "close": 0.1573, "volume": 325350.6, "close_time": 1761155999999, "quote_volume": 51551.12892, "trades": 334, "taker_buy_base": 174558.3, "taker_buy_quote": 27664.06816 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1566, "close": 0.1573, "volume": 273895.6, "close_time": 1761159599999, "quote_volume": 43089.01596, "trades": 328, "taker_buy_base": 145421.7, "taker_buy_quote": 22873.08276 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1574, "high": 0.159, "low": 0.1573, "close": 0.1584, "volume": 268471.9, "close_time": 1761163199999, "quote_volume": 42488.61493, "trades": 317, "taker_buy_base": 136307.2, "taker_buy_quote": 21568.79994 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1583, "high": 0.1589, "low": 0.157, "close": 0.1571, "volume": 224641.4, "close_time": 1761166799999, "quote_volume": 35463.90605, "trades": 245, "taker_buy_base": 90510.9, "taker_buy_quote": 14280.03334 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1539, "close": 0.1555, "volume": 957514.1, "close_time": 1761170399999, "quote_volume": 148668.99333, "trades": 760, "taker_buy_base": 508029.5, "taker_buy_quote": 78842.00986 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1553, "high": 0.1558, "low": 0.1542, "close": 0.1549, "volume": 357770.8, "close_time": 1761173999999, "quote_volume": 55468.25349, "trades": 426, "taker_buy_base": 164574.5, "taker_buy_quote": 25516.94917 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.155, "high": 0.1578, "low": 0.155, "close": 0.1573, "volume": 250431.1, "close_time": 1761177599999, "quote_volume": 39299.37203, "trades": 209, "taker_buy_base": 122032.6, "taker_buy_quote": 19128.56792 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1564, "close": 0.1567, "volume": 138894.7, "close_time": 1761181199999, "quote_volume": 21766.15907, "trades": 159, "taker_buy_base": 58442.5, "taker_buy_quote": 9157.43424 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1567, "high": 0.1572, "low": 0.1564, "close": 0.1565, "volume": 136181.8, "close_time": 1761184799999, "quote_volume": 21362.48501, "trades": 151, "taker_buy_base": 77671.1, "taker_buy_quote": 12184.83065 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1566, "high": 0.1572, "low": 0.1564, "close": 0.1568, "volume": 81824.9, "close_time": 1761188399999, "quote_volume": 12826.33792, "trades": 80, "taker_buy_base": 42578.3, "taker_buy_quote": 6671.29956 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1568, "high": 0.1573, "low": 0.1567, "close": 0.157, "volume": 48965.9, "close_time": 1761191999999, "quote_volume": 7687.48146, "trades": 94, "taker_buy_base": 22388.0, "taker_buy_quote": 3513.86171 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1571, "high": 0.1574, "low": 0.1567, "close": 0.157, "volume": 59395.1, "close_time": 1761195599999, "quote_volume": 9324.54705, "trades": 74, "taker_buy_base": 40939.7, "taker_buy_quote": 6428.1426 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1568, "close": 0.1575, "volume": 62314.6, "close_time": 1761199199999, "quote_volume": 9794.54325, "trades": 57, "taker_buy_base": 42812.4, "taker_buy_quote": 6729.59596 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1576, "high": 0.1594, "low": 0.1576, "close": 0.1588, "volume": 372398.5, "close_time": 1761202799999, "quote_volume": 59088.45665, "trades": 369, "taker_buy_base": 130562.8, "taker_buy_quote": 20711.52319 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1585, "close": 0.1587, "volume": 113398.0, "close_time": 1761206399999, "quote_volume": 17999.9072, "trades": 150, "taker_buy_base": 52247.6, "taker_buy_quote": 8293.65513 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1584, "close": 0.1586, "volume": 231434.4, "close_time": 1761209999999, "quote_volume": 36755.90318, "trades": 140, "taker_buy_base": 76398.1, "taker_buy_quote": 12132.49169 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1583, "close": 0.1586, "volume": 57339.9, "close_time": 1761213599999, "quote_volume": 9085.29693, "trades": 68, "taker_buy_base": 37186.8, "taker_buy_quote": 5892.77367 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1585, "high": 0.1589, "low": 0.1579, "close": 0.158, "volume": 58116.7, "close_time": 1761217199999, "quote_volume": 9202.69809, "trades": 56, "taker_buy_base": 28122.4, "taker_buy_quote": 4452.4995 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1579, "high": 0.158, "low": 0.1572, "close": 0.1575, "volume": 191195.8, "close_time": 1761220799999, "quote_volume": 30125.92376, "trades": 157, "taker_buy_base": 100982.0, "taker_buy_quote": 15906.06509 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1573, "high": 0.1585, "low": 0.1561, "close": 0.1572, "volume": 2202988.4, "close_time": 1761224399999, "quote_volume": 345948.81306, "trades": 3231, "taker_buy_base": 1018160.0, "taker_buy_quote": 159883.23023 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1571, "high": 0.1583, "low": 0.1566, "close": 0.1578, "volume": 715518.0, "close_time": 1761227999999, "quote_volume": 112729.12387, "trades": 2089, "taker_buy_base": 333391.9, "taker_buy_quote": 52529.94714 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1578, "high": 0.1586, "low": 0.1567, "close": 0.1578, "volume": 533979.6, "close_time": 1761231599999, "quote_volume": 84196.10214, "trades": 1156, "taker_buy_base": 276024.5, "taker_buy_quote": 43500.97065 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1578, "high": 0.1587, "low": 0.1573, "close": 0.1578, "volume": 959952.4, "close_time": 1761235199999, "quote_volume": 151771.21985, "trades": 1564, "taker_buy_base": 681843.3, "taker_buy_quote": 107796.80036 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1577, "high": 0.1589, "low": 0.1576, "close": 0.1587, "volume": 442097.7, "close_time": 1761238799999, "quote_volume": 69894.64196, "trades": 322, "taker_buy_base": 316067.1, "taker_buy_quote": 49979.60328 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1574, "close": 0.1591, "volume": 549110.9, "close_time": 1761242399999, "quote_volume": 87094.33775, "trades": 474, "taker_buy_base": 289083.7, "taker_buy_quote": 45822.75064 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1576, "close": 0.1577, "volume": 77030.4, "close_time": 1761245999999, "quote_volume": 12219.58786, "trades": 86, "taker_buy_base": 37767.8, "taker_buy_quote": 5988.99929 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1576, "high": 0.1583, "low": 0.157, "close": 0.1578, "volume": 205361.6, "close_time": 1761249599999, "quote_volume": 32333.9937, "trades": 125, "taker_buy_base": 151569.3, "taker_buy_quote": 23863.47907 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1577, "high": 0.1577, "low": 0.156, "close": 0.1562, "volume": 171655.7, "close_time": 1761253199999, "quote_volume": 26901.71393, "trades": 131, "taker_buy_base": 85214.1, "taker_buy_quote": 13342.25566 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1564, "high": 0.1568, "low": 0.1561, "close": 0.1561, "volume": 168142.5, "close_time": 1761256799999, "quote_volume": 26297.11911, "trades": 122, "taker_buy_base": 76405.4, "taker_buy_quote": 11952.08243 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1558, "close": 0.1558, "volume": 161192.1, "close_time": 1761260399999, "quote_volume": 25165.28326, "trades": 168, "taker_buy_base": 86705.9, "taker_buy_quote": 13537.99855 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1558, "high": 0.1565, "low": 0.1555, "close": 0.1564, "volume": 175079.2, "close_time": 1761263999999, "quote_volume": 27279.93059, "trades": 179, "taker_buy_base": 127079.5, "taker_buy_quote": 19798.96861 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1551, "close": 0.156, "volume": 174298.8, "close_time": 1761267599999, "quote_volume": 27126.27114, "trades": 212, "taker_buy_base": 78523.7, "taker_buy_quote": 12225.62978 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.156, "high": 0.1561, "low": 0.1553, "close": 0.1559, "volume": 49281.0, "close_time": 1761271199999, "quote_volume": 7676.30772, "trades": 64, "taker_buy_base": 26515.8, "taker_buy_quote": 4130.84975 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1558, "high": 0.156, "low": 0.1557, "close": 0.156, "volume": 55207.2, "close_time": 1761274799999, "quote_volume": 8607.27431, "trades": 65, "taker_buy_base": 27916.5, "taker_buy_quote": 4353.30456 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.156, "high": 0.156, "low": 0.1555, "close": 0.1559, "volume": 80420.1, "close_time": 1761278399999, "quote_volume": 12528.33473, "trades": 96, "taker_buy_base": 32613.4, "taker_buy_quote": 5082.80198 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1559, "high": 0.1577, "low": 0.1556, "close": 0.1569, "volume": 296384.3, "close_time": 1761281999999, "quote_volume": 46520.55456, "trades": 273, "taker_buy_base": 111671.3, "taker_buy_quote": 17508.90133 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1566, "close": 0.157, "volume": 84767.9, "close_time": 1761285599999, "quote_volume": 13290.83147, "trades": 153, "taker_buy_base": 45921.3, "taker_buy_quote": 7200.43319 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.157, "high": 0.1571, "low": 0.1567, "close": 0.157, "volume": 98293.1, "close_time": 1761289199999, "quote_volume": 15424.41177, "trades": 116, "taker_buy_base": 64684.0, "taker_buy_quote": 10150.49328 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.157, "high": 0.157, "low": 0.1556, "close": 0.156, "volume": 71284.7, "close_time": 1761292799999, "quote_volume": 11134.34933, "trades": 97, "taker_buy_base": 34393.4, "taker_buy_quote": 5369.37468 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.156, "high": 0.157, "low": 0.1555, "close": 0.1564, "volume": 165637.4, "close_time": 1761296399999, "quote_volume": 25853.45072, "trades": 128, "taker_buy_base": 125709.5, "taker_buy_quote": 19618.51661 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1563, "high": 0.1563, "low": 0.1559, "close": 0.1561, "volume": 59481.0, "close_time": 1761299999999, "quote_volume": 9288.85648, "trades": 90, "taker_buy_base": 30466.8, "taker_buy_quote": 4757.41818 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.156, "high": 0.156, "low": 0.1547, "close": 0.1549, "volume": 163906.0, "close_time": 1761303599999, "quote_volume": 25452.78043, "trades": 109, "taker_buy_base": 77957.1, "taker_buy_quote": 12094.07032 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1548, "high": 0.155, "low": 0.1537, "close": 0.1549, "volume": 351711.6, "close_time": 1761307199999, "quote_volume": 54318.18824, "trades": 277, "taker_buy_base": 232212.5, "taker_buy_quote": 35873.46859 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.155, "high": 0.1573, "low": 0.1546, "close": 0.155, "volume": 534743.8, "close_time": 1761310799999, "quote_volume": 83305.88894, "trades": 503, "taker_buy_base": 329460.3, "taker_buy_quote": 51266.72282 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1551, "high": 0.1553, "low": 0.1541, "close": 0.1548, "volume": 230723.9, "close_time": 1761314399999, "quote_volume": 35705.92648, "trades": 244, "taker_buy_base": 137954.7, "taker_buy_quote": 21347.64957 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1533, "close": 0.154, "volume": 345886.9, "close_time": 1761317999999, "quote_volume": 53330.47112, "trades": 356, "taker_buy_base": 193304.5, "taker_buy_quote": 29803.58454 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.154, "high": 0.1546, "low": 0.1536, "close": 0.1539, "volume": 112740.7, "close_time": 1761321599999, "quote_volume": 17372.70272, "trades": 150, "taker_buy_base": 61295.1, "taker_buy_quote": 9444.45198 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1539, "high": 0.154, "low": 0.1533, "close": 0.1538, "volume": 64432.5, "close_time": 1761325199999, "quote_volume": 9903.48982, "trades": 85, "taker_buy_base": 37493.0, "taker_buy_quote": 5763.8824 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1537, "high": 0.1547, "low": 0.1537, "close": 0.1544, "volume": 103633.6, "close_time": 1761328799999, "quote_volume": 16003.605, "trades": 114, "taker_buy_base": 51478.9, "taker_buy_quote": 7946.99864 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1543, "high": 0.155, "low": 0.1543, "close": 0.155, "volume": 51116.0, "close_time": 1761332399999, "quote_volume": 7908.73706, "trades": 74, "taker_buy_base": 27187.8, "taker_buy_quote": 4206.45862 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1551, "high": 0.1559, "low": 0.1547, "close": 0.1547, "volume": 158417.3, "close_time": 1761335999999, "quote_volume": 24604.57455, "trades": 283, "taker_buy_base": 116705.6, "taker_buy_quote": 18129.12865 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1548, "high": 0.156, "low": 0.1548, "close": 0.156, "volume": 41358.4, "close_time": 1761339599999, "quote_volume": 6431.46899, "trades": 318, "taker_buy_base": 23962.5, "taker_buy_quote": 3726.61433 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1555, "close": 0.1557, "volume": 84936.7, "close_time": 1761343199999, "quote_volume": 13250.28861, "trades": 107, "taker_buy_base": 43982.3, "taker_buy_quote": 6861.462 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1557, "high": 0.1562, "low": 0.1555, "close": 0.1558, "volume": 68387.5, "close_time": 1761346799999, "quote_volume": 10657.08712, "trades": 205, "taker_buy_base": 39643.4, "taker_buy_quote": 6177.18001 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1556, "high": 0.1557, "low": 0.1552, "close": 0.1557, "volume": 24769.7, "close_time": 1761350399999, "quote_volume": 3851.84692, "trades": 30, "taker_buy_base": 12771.7, "taker_buy_quote": 1985.76696 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1549, "close": 0.1551, "volume": 100977.7, "close_time": 1761353999999, "quote_volume": 15693.66476, "trades": 78, "taker_buy_base": 59703.0, "taker_buy_quote": 9278.47593 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.155, "high": 0.1555, "low": 0.1546, "close": 0.1546, "volume": 122831.6, "close_time": 1761357599999, "quote_volume": 19053.8235, "trades": 99, "taker_buy_base": 46436.6, "taker_buy_quote": 7200.83996 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1548, "high": 0.1548, "low": 0.1544, "close": 0.1546, "volume": 166558.3, "close_time": 1761361199999, "quote_volume": 25746.50844, "trades": 83, "taker_buy_base": 55676.2, "taker_buy_quote": 8610.08531 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1537, "close": 0.1539, "volume": 47895.0, "close_time": 1761364799999, "quote_volume": 7380.06235, "trades": 36, "taker_buy_base": 19719.9, "taker_buy_quote": 3038.3195 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1536, "close": 0.1536, "volume": 42314.5, "close_time": 1761368399999, "quote_volume": 6506.36343, "trades": 52, "taker_buy_base": 22016.2, "taker_buy_quote": 3386.05728 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1535, "high": 0.154, "low": 0.1535, "close": 0.154, "volume": 68091.0, "close_time": 1761371999999, "quote_volume": 10462.76944, "trades": 52, "taker_buy_base": 49353.9, "taker_buy_quote": 7583.30302 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.154, "high": 0.1541, "low": 0.1539, "close": 0.1541, "volume": 15822.3, "close_time": 1761375599999, "quote_volume": 2436.96242, "trades": 23, "taker_buy_base": 8095.0, "taker_buy_quote": 1247.24648 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.154, "high": 0.1544, "low": 0.1536, "close": 0.1536, "volume": 42611.2, "close_time": 1761379199999, "quote_volume": 6567.60559, "trades": 47, "taker_buy_base": 25916.0, "taker_buy_quote": 3994.46411 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1536, "high": 0.1541, "low": 0.1536, "close": 0.1541, "volume": 47681.2, "close_time": 1761382799999, "quote_volume": 7340.81414, "trades": 43, "taker_buy_base": 11111.6, "taker_buy_quote": 1710.28333 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.154, "high": 0.154, "low": 0.1536, "close": 0.1536, "volume": 19974.4, "close_time": 1761386399999, "quote_volume": 3073.19423, "trades": 17, "taker_buy_base": 2867.3, "taker_buy_quote": 440.44324 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1535, "high": 0.1535, "low": 0.153, "close": 0.1534, "volume": 44219.2, "close_time": 1761389999999, "quote_volume": 6774.99417, "trades": 48, "taker_buy_base": 16048.5, "taker_buy_quote": 2459.78409 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1534, "close": 0.1537, "volume": 13316.4, "close_time": 1761393599999, "quote_volume": 2044.36946, "trades": 31, "taker_buy_base": 5890.2, "taker_buy_quote": 904.59052 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1536, "high": 0.1538, "low": 0.1532, "close": 0.1535, "volume": 50325.4, "close_time": 1761397199999, "quote_volume": 7731.18302, "trades": 56, "taker_buy_base": 20949.1, "taker_buy_quote": 3219.5779 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1536, "high": 0.1537, "low": 0.1528, "close": 0.1531, "volume": 82362.4, "close_time": 1761400799999, "quote_volume": 12621.66649, "trades": 78, "taker_buy_base": 15937.1, "taker_buy_quote": 2442.92806 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1529, "high": 0.1537, "low": 0.1529, "close": 0.1537, "volume": 55796.1, "close_time": 1761404399999, "quote_volume": 8551.1168, "trades": 51, "taker_buy_base": 20906.2, "taker_buy_quote": 3202.58519 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1537, "high": 0.1539, "low": 0.1536, "close": 0.1538, "volume": 61360.8, "close_time": 1761407999999, "quote_volume": 9432.79008, "trades": 69, "taker_buy_base": 31604.5, "taker_buy_quote": 4859.47432 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1538, "high": 0.1544, "low": 0.1538, "close": 0.1544, "volume": 87431.3, "close_time": 1761411599999, "quote_volume": 13474.90993, "trades": 94, "taker_buy_base": 44211.8, "taker_buy_quote": 6810.96132 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1543, "high": 0.1548, "low": 0.1542, "close": 0.1548, "volume": 29862.8, "close_time": 1761415199999, "quote_volume": 4611.4504, "trades": 42, "taker_buy_base": 14317.5, "taker_buy_quote": 2211.94726 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1546, "high": 0.1553, "low": 0.1542, "close": 0.1553, "volume": 36611.9, "close_time": 1761418799999, "quote_volume": 5667.24539, "trades": 47, "taker_buy_base": 18246.4, "taker_buy_quote": 2823.83958 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.155, "high": 0.1552, "low": 0.155, "close": 0.155, "volume": 37400.7, "close_time": 1761422399999, "quote_volume": 5798.67999, "trades": 24, "taker_buy_base": 15682.6, "taker_buy_quote": 2432.37449 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1549, "high": 0.155, "low": 0.1543, "close": 0.1544, "volume": 65460.0, "close_time": 1761425999999, "quote_volume": 10124.96562, "trades": 70, "taker_buy_base": 41246.9, "taker_buy_quote": 6379.6379 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1541, "close": 0.1541, "volume": 20365.8, "close_time": 1761429599999, "quote_volume": 3139.82185, "trades": 58, "taker_buy_base": 13419.1, "taker_buy_quote": 2068.8033 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1541, "high": 0.1547, "low": 0.1541, "close": 0.1546, "volume": 34888.2, "close_time": 1761433199999, "quote_volume": 5387.95845, "trades": 48, "taker_buy_base": 23354.0, "taker_buy_quote": 3607.43033 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1545, "high": 0.1545, "low": 0.1532, "close": 0.1532, "volume": 89952.1, "close_time": 1761436799999, "quote_volume": 13835.2629, "trades": 94, "taker_buy_base": 21482.8, "taker_buy_quote": 3302.46515 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1531, "high": 0.1536, "low": 0.153, "close": 0.1534, "volume": 148793.3, "close_time": 1761440399999, "quote_volume": 22820.54853, "trades": 188, "taker_buy_base": 64385.6, "taker_buy_quote": 9873.84517 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1534, "high": 0.1537, "low": 0.1525, "close": 0.1528, "volume": 235967.1, "close_time": 1761443999999, "quote_volume": 36148.09536, "trades": 229, "taker_buy_base": 80832.6, "taker_buy_quote": 12379.76 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1528, "high": 0.1532, "low": 0.1525, "close": 0.1526, "volume": 66522.6, "close_time": 1761447599999, "quote_volume": 10167.16518, "trades": 86, "taker_buy_base": 28381.6, "taker_buy_quote": 4339.34296 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1522, "close": 0.1528, "volume": 117138.3, "close_time": 1761451199999, "quote_volume": 17865.56113, "trades": 95, "taker_buy_base": 70293.4, "taker_buy_quote": 10719.62303 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1525, "close": 0.1526, "volume": 20251.9, "close_time": 1761454799999, "quote_volume": 3090.8107, "trades": 38, "taker_buy_base": 6852.3, "taker_buy_quote": 1045.8469 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1526, "high": 0.1531, "low": 0.1526, "close": 0.1531, "volume": 21672.7, "close_time": 1761458399999, "quote_volume": 3311.9468, "trades": 41, "taker_buy_base": 13142.9, "taker_buy_quote": 2008.52447 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.153, "high": 0.1531, "low": 0.1528, "close": 0.1531, "volume": 39425.7, "close_time": 1761461999999, "quote_volume": 6030.66803, "trades": 44, "taker_buy_base": 23977.5, "taker_buy_quote": 3667.76038 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.153, "high": 0.1535, "low": 0.153, "close": 0.1535, "volume": 40177.7, "close_time": 1761465599999, "quote_volume": 6155.52049, "trades": 64, "taker_buy_base": 22247.0, "taker_buy_quote": 3408.92488 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1535, "high": 0.154, "low": 0.1535, "close": 0.1538, "volume": 89975.2, "close_time": 1761469199999, "quote_volume": 13838.10919, "trades": 94, "taker_buy_base": 62620.5, "taker_buy_quote": 9629.55673 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1532, "close": 0.1543, "volume": 262560.2, "close_time": 1761472799999, "quote_volume": 40483.7416, "trades": 260, "taker_buy_base": 152452.5, "taker_buy_quote": 23485.99761 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1543, "high": 0.1543, "low": 0.1536, "close": 0.154, "volume": 134878.7, "close_time": 1761476399999, "quote_volume": 20770.58924, "trades": 161, "taker_buy_base": 88220.2, "taker_buy_quote": 13587.3995 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1541, "high": 0.1557, "low": 0.1537, "close": 0.1553, "volume": 133155.2, "close_time": 1761479999999, "quote_volume": 20628.22738, "trades": 203, "taker_buy_base": 68549.0, "taker_buy_quote": 10617.74229 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1554, "high": 0.157, "low": 0.1551, "close": 0.1562, "volume": 232247.5, "close_time": 1761483599999, "quote_volume": 36193.73288, "trades": 294, "taker_buy_base": 119258.1, "taker_buy_quote": 18585.75575 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1554, "close": 0.1559, "volume": 564942.4, "close_time": 1761487199999, "quote_volume": 88038.86607, "trades": 385, "taker_buy_base": 345073.7, "taker_buy_quote": 53785.79033 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.156, "high": 0.1564, "low": 0.1557, "close": 0.156, "volume": 100139.5, "close_time": 1761490799999, "quote_volume": 15627.77712, "trades": 109, "taker_buy_base": 51440.6, "taker_buy_quote": 8029.12652 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.156, "high": 0.1561, "low": 0.1556, "close": 0.1561, "volume": 87769.8, "close_time": 1761494399999, "quote_volume": 13678.41826, "trades": 99, "taker_buy_base": 52545.6, "taker_buy_quote": 8188.1206 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1547, "close": 0.1549, "volume": 90860.3, "close_time": 1761497999999, "quote_volume": 14091.36649, "trades": 95, "taker_buy_base": 36824.7, "taker_buy_quote": 5710.23111 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1548, "high": 0.1551, "low": 0.1547, "close": 0.1548, "volume": 30921.4, "close_time": 1761501599999, "quote_volume": 4788.56891, "trades": 40, "taker_buy_base": 15489.9, "taker_buy_quote": 2398.71294 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1548, "high": 0.155, "low": 0.1547, "close": 0.1549, "volume": 35376.4, "close_time": 1761505199999, "quote_volume": 5477.83516, "trades": 112, "taker_buy_base": 15027.2, "taker_buy_quote": 2327.31522 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1539, "close": 0.1541, "volume": 85636.5, "close_time": 1761508799999, "quote_volume": 13208.87043, "trades": 110, "taker_buy_base": 53818.8, "taker_buy_quote": 8295.24222 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1541, "high": 0.1544, "low": 0.1534, "close": 0.1544, "volume": 242102.8, "close_time": 1761512399999, "quote_volume": 37268.75881, "trades": 208, "taker_buy_base": 182573.9, "taker_buy_quote": 28098.43204 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1543, "high": 0.1547, "low": 0.1538, "close": 0.1547, "volume": 139488.3, "close_time": 1761515999999, "quote_volume": 21500.75979, "trades": 797, "taker_buy_base": 85245.5, "taker_buy_quote": 13140.60555 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1548, "high": 0.1567, "low": 0.1548, "close": 0.1551, "volume": 516853.0, "close_time": 1761519599999, "quote_volume": 80480.20611, "trades": 1971, "taker_buy_base": 319832.5, "taker_buy_quote": 49780.59173 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1548, "close": 0.155, "volume": 137303.2, "close_time": 1761523199999, "quote_volume": 21301.19198, "trades": 364, "taker_buy_base": 71620.5, "taker_buy_quote": 11110.33582 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1551, "high": 0.1561, "low": 0.1548, "close": 0.1557, "volume": 148040.7, "close_time": 1761526799999, "quote_volume": 23031.12611, "trades": 202, "taker_buy_base": 53905.8, "taker_buy_quote": 8385.50859 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1557, "close": 0.1562, "volume": 124683.8, "close_time": 1761530399999, "quote_volume": 19446.42958, "trades": 182, "taker_buy_base": 77800.8, "taker_buy_quote": 12134.80917 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1563, "high": 0.1569, "low": 0.1557, "close": 0.156, "volume": 164820.4, "close_time": 1761533999999, "quote_volume": 25752.53199, "trades": 118, "taker_buy_base": 74700.0, "taker_buy_quote": 11669.89813 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1561, "high": 0.1562, "low": 0.1556, "close": 0.1557, "volume": 48064.6, "close_time": 1761537599999, "quote_volume": 7493.32693, "trades": 46, "taker_buy_base": 17628.6, "taker_buy_quote": 2748.86007 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1552, "close": 0.1561, "volume": 57606.4, "close_time": 1761541199999, "quote_volume": 8968.92082, "trades": 65, "taker_buy_base": 32718.3, "taker_buy_quote": 5094.57003 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1561, "high": 0.1576, "low": 0.1561, "close": 0.1564, "volume": 268235.5, "close_time": 1761544799999, "quote_volume": 42046.7569, "trades": 217, "taker_buy_base": 102508.7, "taker_buy_quote": 16051.86824 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1563, "high": 0.1565, "low": 0.1552, "close": 0.156, "volume": 308087.8, "close_time": 1761548399999, "quote_volume": 47958.36658, "trades": 163, "taker_buy_base": 113441.8, "taker_buy_quote": 17654.96031 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1561, "high": 0.1563, "low": 0.155, "close": 0.1557, "volume": 272197.3, "close_time": 1761551999999, "quote_volume": 42363.9483, "trades": 210, "taker_buy_base": 162671.5, "taker_buy_quote": 25315.84299 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1539, "close": 0.1546, "volume": 414196.7, "close_time": 1761555599999, "quote_volume": 64267.60125, "trades": 291, "taker_buy_base": 205473.8, "taker_buy_quote": 31875.81245 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1547, "high": 0.1547, "low": 0.1534, "close": 0.1537, "volume": 327039.1, "close_time": 1761559199999, "quote_volume": 50384.27084, "trades": 538, "taker_buy_base": 167862.2, "taker_buy_quote": 25861.35746 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1536, "high": 0.154, "low": 0.1531, "close": 0.1535, "volume": 259676.5, "close_time": 1761562799999, "quote_volume": 39871.19933, "trades": 874, "taker_buy_base": 137992.8, "taker_buy_quote": 21178.37563 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1535, "high": 0.1537, "low": 0.1523, "close": 0.1533, "volume": 279636.2, "close_time": 1761566399999, "quote_volume": 42773.48936, "trades": 716, "taker_buy_base": 156957.3, "taker_buy_quote": 24003.00444 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1533, "high": 0.1534, "low": 0.1525, "close": 0.1525, "volume": 129676.8, "close_time": 1761569999999, "quote_volume": 19839.36068, "trades": 192, "taker_buy_base": 74545.9, "taker_buy_quote": 11407.39548 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1511, "close": 0.1526, "volume": 338634.5, "close_time": 1761573599999, "quote_volume": 51510.95296, "trades": 296, "taker_buy_base": 198912.7, "taker_buy_quote": 30254.56234 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1527, "high": 0.1527, "low": 0.151, "close": 0.1517, "volume": 410107.8, "close_time": 1761577199999, "quote_volume": 62186.63569, "trades": 692, "taker_buy_base": 195457.8, "taker_buy_quote": 29636.89011 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1517, "high": 0.1528, "low": 0.1517, "close": 0.1524, "volume": 160254.3, "close_time": 1761580799999, "quote_volume": 24437.23588, "trades": 314, "taker_buy_base": 93787.2, "taker_buy_quote": 14298.49162 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1526, "high": 0.1536, "low": 0.1522, "close": 0.1534, "volume": 100548.1, "close_time": 1761584399999, "quote_volume": 15386.78698, "trades": 99, "taker_buy_base": 40031.6, "taker_buy_quote": 6118.2669 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1533, "high": 0.1538, "low": 0.1529, "close": 0.1535, "volume": 71163.5, "close_time": 1761587999999, "quote_volume": 10911.08081, "trades": 82, "taker_buy_base": 39372.3, "taker_buy_quote": 6036.66308 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1537, "high": 0.1542, "low": 0.1532, "close": 0.1532, "volume": 183807.3, "close_time": 1761591599999, "quote_volume": 28244.28155, "trades": 303, "taker_buy_base": 71374.2, "taker_buy_quote": 10961.27265 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1525, "close": 0.1528, "volume": 144292.2, "close_time": 1761595199999, "quote_volume": 22075.98906, "trades": 268, "taker_buy_base": 58812.9, "taker_buy_quote": 8995.18103 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1519, "close": 0.1521, "volume": 179321.1, "close_time": 1761598799999, "quote_volume": 27296.96949, "trades": 125, "taker_buy_base": 80393.3, "taker_buy_quote": 12234.40966 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1522, "high": 0.1525, "low": 0.1506, "close": 0.1508, "volume": 448184.1, "close_time": 1761602399999, "quote_volume": 67780.7334, "trades": 220, "taker_buy_base": 253629.0, "taker_buy_quote": 38351.48784 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1506, "high": 0.1514, "low": 0.1496, "close": 0.1498, "volume": 562086.1, "close_time": 1761605999999, "quote_volume": 84572.26533, "trades": 406, "taker_buy_base": 287431.0, "taker_buy_quote": 43268.92834 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1499, "high": 0.1502, "low": 0.1491, "close": 0.1501, "volume": 119699.2, "close_time": 1761609599999, "quote_volume": 17901.75235, "trades": 146, "taker_buy_base": 55171.4, "taker_buy_quote": 8250.48083 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1497, "close": 0.15, "volume": 175038.3, "close_time": 1761613199999, "quote_volume": 26268.3351, "trades": 169, "taker_buy_base": 92591.2, "taker_buy_quote": 13899.54239 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.15, "high": 0.1508, "low": 0.1495, "close": 0.1507, "volume": 289879.0, "close_time": 1761616799999, "quote_volume": 43455.42114, "trades": 191, "taker_buy_base": 148525.5, "taker_buy_quote": 22280.1567 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1506, "high": 0.1506, "low": 0.1491, "close": 0.1501, "volume": 255452.4, "close_time": 1761620399999, "quote_volume": 38317.46228, "trades": 829, "taker_buy_base": 202796.3, "taker_buy_quote": 30415.94242 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.15, "high": 0.1504, "low": 0.1494, "close": 0.1497, "volume": 202224.0, "close_time": 1761623999999, "quote_volume": 30307.97194, "trades": 498, "taker_buy_base": 82180.5, "taker_buy_quote": 12315.48975 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1497, "high": 0.151, "low": 0.1493, "close": 0.1508, "volume": 103821.4, "close_time": 1761627599999, "quote_volume": 15563.87867, "trades": 154, "taker_buy_base": 59766.4, "taker_buy_quote": 8961.21147 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1508, "high": 0.1512, "low": 0.1493, "close": 0.1496, "volume": 108780.0, "close_time": 1761631199999, "quote_volume": 16331.84133, "trades": 138, "taker_buy_base": 49814.5, "taker_buy_quote": 7476.17263 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1496, "high": 0.1516, "low": 0.1496, "close": 0.1515, "volume": 152320.9, "close_time": 1761634799999, "quote_volume": 22955.36602, "trades": 183, "taker_buy_base": 97555.7, "taker_buy_quote": 14705.52684 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1515, "high": 0.1521, "low": 0.1507, "close": 0.1509, "volume": 262656.4, "close_time": 1761638399999, "quote_volume": 39735.33292, "trades": 330, "taker_buy_base": 170482.5, "taker_buy_quote": 25789.11382 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1509, "high": 0.152, "low": 0.1508, "close": 0.1514, "volume": 82514.5, "close_time": 1761641999999, "quote_volume": 12496.15873, "trades": 105, "taker_buy_base": 49908.5, "taker_buy_quote": 7561.3509 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1513, "high": 0.1516, "low": 0.1507, "close": 0.1515, "volume": 38348.5, "close_time": 1761645599999, "quote_volume": 5796.62945, "trades": 51, "taker_buy_base": 23800.2, "taker_buy_quote": 3597.34632 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1515, "high": 0.1516, "low": 0.1511, "close": 0.1516, "volume": 41612.7, "close_time": 1761649199999, "quote_volume": 6295.52362, "trades": 61, "taker_buy_base": 19459.2, "taker_buy_quote": 2944.51376 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1517, "high": 0.1521, "low": 0.1513, "close": 0.1513, "volume": 74011.1, "close_time": 1761652799999, "quote_volume": 11228.80136, "trades": 92, "taker_buy_base": 36069.8, "taker_buy_quote": 5471.9547 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1513, "high": 0.1524, "low": 0.1511, "close": 0.1523, "volume": 125286.1, "close_time": 1761656399999, "quote_volume": 19030.53733, "trades": 190, "taker_buy_base": 74364.5, "taker_buy_quote": 11291.67611 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1524, "high": 0.1531, "low": 0.1524, "close": 0.1531, "volume": 268187.2, "close_time": 1761659999999, "quote_volume": 40969.00694, "trades": 222, "taker_buy_base": 151005.1, "taker_buy_quote": 23067.21444 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1532, "high": 0.1534, "low": 0.1496, "close": 0.152, "volume": 678959.7, "close_time": 1761663599999, "quote_volume": 102563.5623, "trades": 537, "taker_buy_base": 374344.4, "taker_buy_quote": 56543.00886 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.152, "high": 0.1525, "low": 0.151, "close": 0.1515, "volume": 239868.6, "close_time": 1761667199999, "quote_volume": 36410.83208, "trades": 277, "taker_buy_base": 112519.5, "taker_buy_quote": 17082.97121 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1515, "high": 0.1525, "low": 0.151, "close": 0.152, "volume": 179841.2, "close_time": 1761670799999, "quote_volume": 27294.34012, "trades": 219, "taker_buy_base": 89595.7, "taker_buy_quote": 13595.91808 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1519, "high": 0.152, "low": 0.1514, "close": 0.1517, "volume": 84227.6, "close_time": 1761674399999, "quote_volume": 12776.0036, "trades": 163, "taker_buy_base": 39748.6, "taker_buy_quote": 6029.14961 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1516, "high": 0.152, "low": 0.1509, "close": 0.1511, "volume": 96379.7, "close_time": 1761677999999, "quote_volume": 14594.74667, "trades": 129, "taker_buy_base": 48815.5, "taker_buy_quote": 7391.122 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1511, "high": 0.1513, "low": 0.1489, "close": 0.149, "volume": 484924.8, "close_time": 1761681599999, "quote_volume": 72595.88175, "trades": 492, "taker_buy_base": 279970.5, "taker_buy_quote": 41894.60073 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.149, "high": 0.149, "low": 0.1462, "close": 0.1473, "volume": 1254121.1, "close_time": 1761685199999, "quote_volume": 185127.28371, "trades": 1242, "taker_buy_base": 692120.2, "taker_buy_quote": 102231.384 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1472, "high": 0.1474, "low": 0.1456, "close": 0.1467, "volume": 497537.1, "close_time": 1761688799999, "quote_volume": 72916.3503, "trades": 488, "taker_buy_base": 183410.6, "taker_buy_quote": 26866.54477 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1465, "high": 0.1479, "low": 0.1464, "close": 0.1479, "volume": 88445.9, "close_time": 1761692399999, "quote_volume": 12989.29468, "trades": 127, "taker_buy_base": 37487.2, "taker_buy_quote": 5494.71179 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1472, "close": 0.1472, "volume": 73011.0, "close_time": 1761695999999, "quote_volume": 10770.16775, "trades": 185, "taker_buy_base": 27950.5, "taker_buy_quote": 4122.60506 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1471, "high": 0.1482, "low": 0.147, "close": 0.1472, "volume": 141286.8, "close_time": 1761699599999, "quote_volume": 20860.06621, "trades": 178, "taker_buy_base": 75600.7, "taker_buy_quote": 11161.81701 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1473, "high": 0.1478, "low": 0.1466, "close": 0.1471, "volume": 82830.9, "close_time": 1761703199999, "quote_volume": 12205.56992, "trades": 69, "taker_buy_base": 46180.9, "taker_buy_quote": 6794.20644 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1473, "high": 0.1473, "low": 0.147, "close": 0.147, "volume": 27982.1, "close_time": 1761706799999, "quote_volume": 4117.0267, "trades": 33, "taker_buy_base": 10794.9, "taker_buy_quote": 1588.5896 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1464, "close": 0.1465, "volume": 92799.9, "close_time": 1761710399999, "quote_volume": 13601.56042, "trades": 75, "taker_buy_base": 38376.5, "taker_buy_quote": 5625.1689 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1465, "high": 0.1468, "low": 0.1464, "close": 0.1465, "volume": 58073.3, "close_time": 1761713999999, "quote_volume": 8511.66366, "trades": 38, "taker_buy_base": 38833.6, "taker_buy_quote": 5694.17349 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1464, "high": 0.1467, "low": 0.1464, "close": 0.1467, "volume": 21342.7, "close_time": 1761717599999, "quote_volume": 3128.90429, "trades": 20, "taker_buy_base": 17068.1, "taker_buy_quote": 2502.22577 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1466, "high": 0.1473, "low": 0.1465, "close": 0.1471, "volume": 62117.3, "close_time": 1761721199999, "quote_volume": 9133.91844, "trades": 52, "taker_buy_base": 34439.4, "taker_buy_quote": 5064.05296 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1471, "high": 0.1487, "low": 0.147, "close": 0.1477, "volume": 154993.2, "close_time": 1761724799999, "quote_volume": 22932.92674, "trades": 148, "taker_buy_base": 51102.4, "taker_buy_quote": 7549.84033 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1474, "close": 0.1476, "volume": 111751.4, "close_time": 1761728399999, "quote_volume": 16523.00148, "trades": 183, "taker_buy_base": 56072.4, "taker_buy_quote": 8288.85331 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1478, "high": 0.148, "low": 0.1474, "close": 0.1478, "volume": 102727.9, "close_time": 1761731999999, "quote_volume": 15169.56161, "trades": 106, "taker_buy_base": 44083.9, "taker_buy_quote": 6508.83829 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1478, "high": 0.1486, "low": 0.1475, "close": 0.1482, "volume": 125105.0, "close_time": 1761735599999, "quote_volume": 18535.54621, "trades": 87, "taker_buy_base": 62025.3, "taker_buy_quote": 9185.11898 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1482, "close": 0.1484, "volume": 51601.0, "close_time": 1761739199999, "quote_volume": 7655.15692, "trades": 54, "taker_buy_base": 28541.0, "taker_buy_quote": 4233.35813 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1484, "high": 0.149, "low": 0.1484, "close": 0.1489, "volume": 38841.8, "close_time": 1761742799999, "quote_volume": 5779.76609, "trades": 32, "taker_buy_base": 11134.3, "taker_buy_quote": 1656.40828 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.149, "high": 0.1496, "low": 0.1484, "close": 0.1486, "volume": 203947.9, "close_time": 1761746399999, "quote_volume": 30394.90346, "trades": 253, "taker_buy_base": 82385.3, "taker_buy_quote": 12275.78883 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1486, "high": 0.1486, "low": 0.1478, "close": 0.1481, "volume": 153061.5, "close_time": 1761749999999, "quote_volume": 22676.1201, "trades": 172, "taker_buy_base": 81162.7, "taker_buy_quote": 12022.35856 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1461, "close": 0.1465, "volume": 260339.5, "close_time": 1761753599999, "quote_volume": 38278.02801, "trades": 179, "taker_buy_base": 147683.6, "taker_buy_quote": 21715.58914 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1465, "high": 0.1476, "low": 0.1456, "close": 0.1473, "volume": 279509.4, "close_time": 1761757199999, "quote_volume": 40985.57678, "trades": 190, "taker_buy_base": 127763.0, "taker_buy_quote": 18730.92609 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1473, "high": 0.1495, "low": 0.147, "close": 0.1495, "volume": 196789.3, "close_time": 1761760799999, "quote_volume": 29231.53629, "trades": 149, "taker_buy_base": 98226.6, "taker_buy_quote": 14581.38986 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1436, "close": 0.1472, "volume": 1699011.7, "close_time": 1761764399999, "quote_volume": 249107.78589, "trades": 5155, "taker_buy_base": 871774.5, "taker_buy_quote": 127776.71004 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1471, "high": 0.1487, "low": 0.147, "close": 0.148, "volume": 564195.5, "close_time": 1761767999999, "quote_volume": 83375.02899, "trades": 408, "taker_buy_base": 273989.2, "taker_buy_quote": 40471.63356 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.148, "high": 0.1489, "low": 0.1472, "close": 0.1488, "volume": 283146.1, "close_time": 1761771599999, "quote_volume": 41957.90809, "trades": 287, "taker_buy_base": 135794.6, "taker_buy_quote": 20113.81281 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1487, "high": 0.1487, "low": 0.148, "close": 0.148, "volume": 63581.2, "close_time": 1761775199999, "quote_volume": 9428.74006, "trades": 85, "taker_buy_base": 20991.5, "taker_buy_quote": 3112.92621 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1482, "high": 0.1482, "low": 0.1474, "close": 0.1475, "volume": 59591.9, "close_time": 1761778799999, "quote_volume": 8797.07212, "trades": 119, "taker_buy_base": 28946.8, "taker_buy_quote": 4271.63629 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1475, "high": 0.1475, "low": 0.1451, "close": 0.1453, "volume": 229825.9, "close_time": 1761782399999, "quote_volume": 33585.96409, "trades": 347, "taker_buy_base": 132360.7, "taker_buy_quote": 19338.86141 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1453, "high": 0.1466, "low": 0.1448, "close": 0.1466, "volume": 253509.4, "close_time": 1761785999999, "quote_volume": 36912.05555, "trades": 239, "taker_buy_base": 147046.6, "taker_buy_quote": 21423.48816 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1466, "high": 0.1468, "low": 0.1462, "close": 0.1464, "volume": 147591.1, "close_time": 1761789599999, "quote_volume": 21626.2635, "trades": 160, "taker_buy_base": 58788.7, "taker_buy_quote": 8612.10318 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1465, "high": 0.1477, "low": 0.1463, "close": 0.1476, "volume": 173878.9, "close_time": 1761793199999, "quote_volume": 25583.42518, "trades": 177, "taker_buy_base": 117735.8, "taker_buy_quote": 17331.05611 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1465, "close": 0.1467, "volume": 122051.7, "close_time": 1761796799999, "quote_volume": 17966.38482, "trades": 206, "taker_buy_base": 69620.0, "taker_buy_quote": 10240.82927 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1423, "close": 0.1436, "volume": 1408149.4, "close_time": 1761800399999, "quote_volume": 202754.34256, "trades": 3853, "taker_buy_base": 744501.5, "taker_buy_quote": 107166.04103 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1435, "high": 0.145, "low": 0.1422, "close": 0.145, "volume": 615502.2, "close_time": 1761803999999, "quote_volume": 88150.45864, "trades": 1145, "taker_buy_base": 356530.1, "taker_buy_quote": 51017.13456 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1449, "high": 0.1457, "low": 0.1443, "close": 0.1452, "volume": 261993.5, "close_time": 1761807599999, "quote_volume": 37989.08991, "trades": 471, "taker_buy_base": 142010.2, "taker_buy_quote": 20599.32436 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1452, "high": 0.1461, "low": 0.1451, "close": 0.1459, "volume": 170381.6, "close_time": 1761811199999, "quote_volume": 24831.26858, "trades": 579, "taker_buy_base": 56384.4, "taker_buy_quote": 8217.74427 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1442, "close": 0.1444, "volume": 221908.8, "close_time": 1761814799999, "quote_volume": 32121.75, "trades": 443, "taker_buy_base": 123518.9, "taker_buy_quote": 17875.06263 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1434, "close": 0.1439, "volume": 200775.9, "close_time": 1761818399999, "quote_volume": 28885.10204, "trades": 295, "taker_buy_base": 96031.2, "taker_buy_quote": 13818.801 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1438, "high": 0.1438, "low": 0.1426, "close": 0.1436, "volume": 169497.5, "close_time": 1761821999999, "quote_volume": 24294.07154, "trades": 207, "taker_buy_base": 104117.2, "taker_buy_quote": 14920.21154 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1436, "high": 0.1441, "low": 0.1434, "close": 0.1439, "volume": 131028.8, "close_time": 1761825599999, "quote_volume": 18848.48971, "trades": 274, "taker_buy_base": 55191.8, "taker_buy_quote": 7939.43326 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1409, "close": 0.1412, "volume": 738444.9, "close_time": 1761829199999, "quote_volume": 104751.86369, "trades": 626, "taker_buy_base": 373849.0, "taker_buy_quote": 53041.23236 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1396, "close": 0.1396, "volume": 590676.2, "close_time": 1761832799999, "quote_volume": 83032.62822, "trades": 618, "taker_buy_base": 282383.6, "taker_buy_quote": 39697.21372 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1398, "high": 0.1411, "low": 0.1397, "close": 0.1405, "volume": 377383.4, "close_time": 1761836399999, "quote_volume": 53018.91607, "trades": 392, "taker_buy_base": 183386.0, "taker_buy_quote": 25757.3621 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1405, "high": 0.1407, "low": 0.1393, "close": 0.1397, "volume": 466912.4, "close_time": 1761839999999, "quote_volume": 65261.73213, "trades": 548, "taker_buy_base": 152129.2, "taker_buy_quote": 21263.81937 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1397, "high": 0.1399, "low": 0.139, "close": 0.1393, "volume": 365963.2, "close_time": 1761843599999, "quote_volume": 51023.91493, "trades": 394, "taker_buy_base": 195220.5, "taker_buy_quote": 27224.11691 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1371, "close": 0.138, "volume": 688832.7, "close_time": 1761847199999, "quote_volume": 94983.54159, "trades": 689, "taker_buy_base": 326474.3, "taker_buy_quote": 45033.23824 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.138, "high": 0.1383, "low": 0.1369, "close": 0.137, "volume": 234388.4, "close_time": 1761850799999, "quote_volume": 32234.90288, "trades": 359, "taker_buy_base": 99147.9, "taker_buy_quote": 13640.23236 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.137, "high": 0.1374, "low": 0.1364, "close": 0.1367, "volume": 414926.7, "close_time": 1761854399999, "quote_volume": 56789.79784, "trades": 602, "taker_buy_base": 253963.7, "taker_buy_quote": 34760.69342 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1367, "high": 0.1384, "low": 0.1364, "close": 0.1382, "volume": 329788.1, "close_time": 1761857999999, "quote_volume": 45249.56531, "trades": 366, "taker_buy_base": 167770.1, "taker_buy_quote": 23003.006 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1382, "high": 0.1385, "low": 0.1377, "close": 0.1383, "volume": 162099.9, "close_time": 1761861599999, "quote_volume": 22368.39977, "trades": 184, "taker_buy_base": 52176.9, "taker_buy_quote": 7205.32334 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1383, "high": 0.1383, "low": 0.1374, "close": 0.1377, "volume": 159216.5, "close_time": 1761865199999, "quote_volume": 21926.56865, "trades": 181, "taker_buy_base": 54446.9, "taker_buy_quote": 7496.15739 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1378, "high": 0.1387, "low": 0.1375, "close": 0.1387, "volume": 199986.0, "close_time": 1761868799999, "quote_volume": 27609.89728, "trades": 435, "taker_buy_base": 110819.5, "taker_buy_quote": 15302.69481 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1387, "high": 0.1396, "low": 0.1385, "close": 0.1395, "volume": 245534.2, "close_time": 1761872399999, "quote_volume": 34116.77382, "trades": 491, "taker_buy_base": 115031.5, "taker_buy_quote": 15991.50893 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1396, "high": 0.1401, "low": 0.1394, "close": 0.1399, "volume": 154773.0, "close_time": 1761875999999, "quote_volume": 21665.41783, "trades": 218, "taker_buy_base": 75784.3, "taker_buy_quote": 10612.3235 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.14, "high": 0.1402, "low": 0.1394, "close": 0.1399, "volume": 159762.4, "close_time": 1761879599999, "quote_volume": 22344.83979, "trades": 128, "taker_buy_base": 67624.2, "taker_buy_quote": 9461.23995 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1398, "high": 0.1401, "low": 0.1394, "close": 0.1396, "volume": 146511.7, "close_time": 1761883199999, "quote_volume": 20475.75496, "trades": 125, "taker_buy_base": 70374.7, "taker_buy_quote": 9834.56516 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1398, "high": 0.1409, "low": 0.1397, "close": 0.1399, "volume": 398454.1, "close_time": 1761886799999, "quote_volume": 55873.47974, "trades": 237, "taker_buy_base": 94567.5, "taker_buy_quote": 13264.37199 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1385, "close": 0.1386, "volume": 939214.7, "close_time": 1761890399999, "quote_volume": 130699.0029, "trades": 1059, "taker_buy_base": 319764.9, "taker_buy_quote": 44498.36255 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1386, "high": 0.1386, "low": 0.1372, "close": 0.1374, "volume": 186709.9, "close_time": 1761893999999, "quote_volume": 25710.22182, "trades": 271, "taker_buy_base": 97539.6, "taker_buy_quote": 13426.16602 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1374, "high": 0.1374, "low": 0.1367, "close": 0.1368, "volume": 218875.0, "close_time": 1761897599999, "quote_volume": 29972.58634, "trades": 218, "taker_buy_base": 162940.0, "taker_buy_quote": 22314.77503 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1371, "high": 0.1377, "low": 0.1368, "close": 0.1376, "volume": 164708.7, "close_time": 1761901199999, "quote_volume": 22620.04748, "trades": 152, "taker_buy_base": 106612.2, "taker_buy_quote": 14646.54838 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1376, "high": 0.138, "low": 0.1374, "close": 0.1376, "volume": 50907.9, "close_time": 1761904799999, "quote_volume": 7007.89613, "trades": 52, "taker_buy_base": 20585.4, "taker_buy_quote": 2836.25321 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1372, "close": 0.1372, "volume": 58710.7, "close_time": 1761908399999, "quote_volume": 8063.51004, "trades": 47, "taker_buy_base": 12908.4, "taker_buy_quote": 1773.2873 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1372, "high": 0.1388, "low": 0.1367, "close": 0.1388, "volume": 105509.3, "close_time": 1761911999999, "quote_volume": 14519.17986, "trades": 85, "taker_buy_base": 53337.3, "taker_buy_quote": 7327.10165 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1388, "high": 0.1392, "low": 0.1381, "close": 0.1381, "volume": 128510.2, "close_time": 1761915599999, "quote_volume": 17813.23084, "trades": 129, "taker_buy_base": 54444.3, "taker_buy_quote": 7536.86315 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1382, "high": 0.1393, "low": 0.1381, "close": 0.139, "volume": 152914.9, "close_time": 1761919199999, "quote_volume": 21199.26915, "trades": 132, "taker_buy_base": 90587.5, "taker_buy_quote": 12561.48529 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1382, "close": 0.139, "volume": 271266.0, "close_time": 1761922799999, "quote_volume": 37632.13326, "trades": 236, "taker_buy_base": 157038.0, "taker_buy_quote": 21795.58712 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1389, "high": 0.1394, "low": 0.138, "close": 0.138, "volume": 158401.6, "close_time": 1761926399999, "quote_volume": 21987.49902, "trades": 178, "taker_buy_base": 73641.4, "taker_buy_quote": 10218.16106 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1376, "high": 0.1378, "low": 0.1358, "close": 0.136, "volume": 213331.5, "close_time": 1761929999999, "quote_volume": 29216.03111, "trades": 209, "taker_buy_base": 82050.4, "taker_buy_quote": 11238.07762 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1358, "high": 0.1368, "low": 0.1355, "close": 0.1364, "volume": 414712.8, "close_time": 1761933599999, "quote_volume": 56403.38735, "trades": 368, "taker_buy_base": 234465.0, "taker_buy_quote": 31887.80507 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1366, "high": 0.1372, "low": 0.1359, "close": 0.1368, "volume": 209337.4, "close_time": 1761937199999, "quote_volume": 28622.896, "trades": 813, "taker_buy_base": 118294.4, "taker_buy_quote": 16164.20636 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1368, "high": 0.1387, "low": 0.1364, "close": 0.1383, "volume": 92927.0, "close_time": 1761940799999, "quote_volume": 12804.97628, "trades": 237, "taker_buy_base": 43066.5, "taker_buy_quote": 5935.07066 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1374, "close": 0.1374, "volume": 67831.8, "close_time": 1761944399999, "quote_volume": 9378.87406, "trades": 121, "taker_buy_base": 17063.4, "taker_buy_quote": 2359.44582 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1371, "close": 0.1377, "volume": 35902.4, "close_time": 1761947999999, "quote_volume": 4935.30489, "trades": 96, "taker_buy_base": 23945.3, "taker_buy_quote": 3292.26947 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1375, "close": 0.1379, "volume": 70184.3, "close_time": 1761951599999, "quote_volume": 9668.60068, "trades": 97, "taker_buy_base": 23682.9, "taker_buy_quote": 3265.91015 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1378, "close": 0.1384, "volume": 82901.4, "close_time": 1761955199999, "quote_volume": 11455.23789, "trades": 113, "taker_buy_base": 46878.9, "taker_buy_quote": 6479.13974 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1382, "close": 0.1387, "volume": 73836.6, "close_time": 1761958799999, "quote_volume": 10210.80522, "trades": 126, "taker_buy_base": 38654.1, "taker_buy_quote": 5345.26115 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1386, "high": 0.1395, "low": 0.1386, "close": 0.1389, "volume": 98502.1, "close_time": 1761962399999, "quote_volume": 13701.32315, "trades": 158, "taker_buy_base": 43417.3, "taker_buy_quote": 6040.35484 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1389, "high": 0.1395, "low": 0.1385, "close": 0.1395, "volume": 73994.5, "close_time": 1761965999999, "quote_volume": 10278.28869, "trades": 93, "taker_buy_base": 37148.5, "taker_buy_quote": 5159.38614 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1396, "high": 0.1407, "low": 0.1396, "close": 0.1406, "volume": 223594.3, "close_time": 1761969599999, "quote_volume": 31358.91048, "trades": 225, "taker_buy_base": 135002.0, "taker_buy_quote": 18935.38182 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1406, "high": 0.1406, "low": 0.1399, "close": 0.1402, "volume": 66546.0, "close_time": 1761973199999, "quote_volume": 9344.11068, "trades": 75, "taker_buy_base": 40196.8, "taker_buy_quote": 5645.1873 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1402, "high": 0.1403, "low": 0.1399, "close": 0.14, "volume": 82208.3, "close_time": 1761976799999, "quote_volume": 11512.69079, "trades": 103, "taker_buy_base": 44708.8, "taker_buy_quote": 6260.23647 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1401, "high": 0.1408, "low": 0.1399, "close": 0.1408, "volume": 102927.9, "close_time": 1761980399999, "quote_volume": 14450.33667, "trades": 133, "taker_buy_base": 59127.7, "taker_buy_quote": 8299.80517 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1409, "high": 0.1416, "low": 0.1408, "close": 0.1416, "volume": 202858.1, "close_time": 1761983999999, "quote_volume": 28652.00003, "trades": 203, "taker_buy_base": 140188.4, "taker_buy_quote": 19801.78622 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1416, "high": 0.1425, "low": 0.1413, "close": 0.1423, "volume": 164696.8, "close_time": 1761987599999, "quote_volume": 23353.74917, "trades": 156, "taker_buy_base": 105104.8, "taker_buy_quote": 14910.02823 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1419, "close": 0.1421, "volume": 371096.3, "close_time": 1761991199999, "quote_volume": 52753.91962, "trades": 231, "taker_buy_base": 266212.9, "taker_buy_quote": 37842.98419 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1421, "high": 0.143, "low": 0.1421, "close": 0.143, "volume": 309147.4, "close_time": 1761994799999, "quote_volume": 44087.73078, "trades": 185, "taker_buy_base": 210053.9, "taker_buy_quote": 29947.64405 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1428, "close": 0.1429, "volume": 206330.2, "close_time": 1761998399999, "quote_volume": 29538.88968, "trades": 118, "taker_buy_base": 108092.0, "taker_buy_quote": 15474.89113 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1429, "high": 0.1433, "low": 0.1429, "close": 0.1432, "volume": 109140.9, "close_time": 1762001999999, "quote_volume": 15609.59931, "trades": 77, "taker_buy_base": 74935.4, "taker_buy_quote": 10714.34351 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1424, "close": 0.1434, "volume": 224260.5, "close_time": 1762005599999, "quote_volume": 32038.31297, "trades": 186, "taker_buy_base": 105585.3, "taker_buy_quote": 15083.20271 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1434, "high": 0.1435, "low": 0.142, "close": 0.1424, "volume": 168040.1, "close_time": 1762009199999, "quote_volume": 23973.86578, "trades": 177, "taker_buy_base": 67213.7, "taker_buy_quote": 9583.72109 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1423, "high": 0.1432, "low": 0.1422, "close": 0.1432, "volume": 331081.8, "close_time": 1762012799999, "quote_volume": 47219.52805, "trades": 241, "taker_buy_base": 177571.8, "taker_buy_quote": 25331.23347 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1432, "high": 0.1447, "low": 0.1432, "close": 0.1438, "volume": 301383.5, "close_time": 1762016399999, "quote_volume": 43407.55957, "trades": 490, "taker_buy_base": 154112.9, "taker_buy_quote": 22196.53921 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1434, "close": 0.1434, "volume": 346072.5, "close_time": 1762019999999, "quote_volume": 49704.75006, "trades": 407, "taker_buy_base": 230597.1, "taker_buy_quote": 33121.0317 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1434, "high": 0.1439, "low": 0.1434, "close": 0.1439, "volume": 39020.9, "close_time": 1762023599999, "quote_volume": 5609.0492, "trades": 40, "taker_buy_base": 14124.2, "taker_buy_quote": 2030.05245 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1438, "close": 0.144, "volume": 76312.3, "close_time": 1762027199999, "quote_volume": 10987.51488, "trades": 34, "taker_buy_base": 61318.0, "taker_buy_quote": 8829.0843 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1441, "high": 0.1445, "low": 0.1441, "close": 0.1443, "volume": 86079.9, "close_time": 1762030799999, "quote_volume": 12428.70408, "trades": 39, "taker_buy_base": 12983.7, "taker_buy_quote": 1873.94089 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1443, "high": 0.1443, "low": 0.1437, "close": 0.1437, "volume": 82472.5, "close_time": 1762034399999, "quote_volume": 11892.96506, "trades": 53, "taker_buy_base": 11906.2, "taker_buy_quote": 1716.19354 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1435, "high": 0.1441, "low": 0.1434, "close": 0.1441, "volume": 28282.2, "close_time": 1762037999999, "quote_volume": 4066.42514, "trades": 38, "taker_buy_base": 19079.9, "taker_buy_quote": 2743.09599 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1441, "high": 0.1447, "low": 0.144, "close": 0.1445, "volume": 87499.2, "close_time": 1762041599999, "quote_volume": 12625.7988, "trades": 64, "taker_buy_base": 81568.2, "taker_buy_quote": 11770.98397 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1447, "high": 0.1447, "low": 0.144, "close": 0.1445, "volume": 69852.9, "close_time": 1762045199999, "quote_volume": 10091.31648, "trades": 92, "taker_buy_base": 14894.8, "taker_buy_quote": 2151.03113 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1438, "close": 0.1438, "volume": 44695.1, "close_time": 1762048799999, "quote_volume": 6458.37137, "trades": 48, "taker_buy_base": 7183.0, "taker_buy_quote": 1038.55966 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.144, "high": 0.144, "low": 0.1437, "close": 0.1437, "volume": 73503.8, "close_time": 1762052399999, "quote_volume": 10567.31206, "trades": 57, "taker_buy_base": 49006.2, "taker_buy_quote": 7043.84049 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1426, "close": 0.1428, "volume": 36552.1, "close_time": 1762055999999, "quote_volume": 5230.804, "trades": 54, "taker_buy_base": 19431.6, "taker_buy_quote": 2782.5118 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1428, "high": 0.1441, "low": 0.1427, "close": 0.1441, "volume": 63629.5, "close_time": 1762059599999, "quote_volume": 9129.32, "trades": 80, "taker_buy_base": 38398.2, "taker_buy_quote": 5514.0671 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.144, "high": 0.1442, "low": 0.1435, "close": 0.1442, "volume": 36257.7, "close_time": 1762063199999, "quote_volume": 5218.2689, "trades": 49, "taker_buy_base": 24399.5, "taker_buy_quote": 3512.80417 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1441, "high": 0.1462, "low": 0.144, "close": 0.1462, "volume": 182037.9, "close_time": 1762066799999, "quote_volume": 26431.47206, "trades": 584, "taker_buy_base": 67216.1, "taker_buy_quote": 9751.32749 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1463, "high": 0.1477, "low": 0.1458, "close": 0.1471, "volume": 720227.3, "close_time": 1762070399999, "quote_volume": 105653.43217, "trades": 1949, "taker_buy_base": 382503.6, "taker_buy_quote": 56066.87762 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1471, "high": 0.1475, "low": 0.1461, "close": 0.1465, "volume": 220326.2, "close_time": 1762073999999, "quote_volume": 32354.83724, "trades": 617, "taker_buy_base": 61669.3, "taker_buy_quote": 9061.92199 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1465, "high": 0.1467, "low": 0.145, "close": 0.1451, "volume": 133520.5, "close_time": 1762077599999, "quote_volume": 19492.9472, "trades": 183, "taker_buy_base": 63312.0, "taker_buy_quote": 9248.41494 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1453, "high": 0.1471, "low": 0.1446, "close": 0.1466, "volume": 331880.6, "close_time": 1762081199999, "quote_volume": 48485.48793, "trades": 551, "taker_buy_base": 102994.4, "taker_buy_quote": 15017.84992 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1466, "high": 0.1484, "low": 0.1466, "close": 0.1474, "volume": 463060.0, "close_time": 1762084799999, "quote_volume": 68307.43126, "trades": 736, "taker_buy_base": 256105.6, "taker_buy_quote": 37784.85013 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1459, "close": 0.1461, "volume": 106455.2, "close_time": 1762088399999, "quote_volume": 15610.23318, "trades": 165, "taker_buy_base": 46283.0, "taker_buy_quote": 6790.90189 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.146, "high": 0.1461, "low": 0.1446, "close": 0.1447, "volume": 113130.3, "close_time": 1762091999999, "quote_volume": 16422.37191, "trades": 214, "taker_buy_base": 70183.9, "taker_buy_quote": 10192.80621 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1446, "high": 0.1447, "low": 0.1422, "close": 0.1423, "volume": 586210.4, "close_time": 1762095599999, "quote_volume": 84086.94267, "trades": 509, "taker_buy_base": 245749.0, "taker_buy_quote": 35295.28164 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1422, "high": 0.1429, "low": 0.1416, "close": 0.142, "volume": 246195.9, "close_time": 1762099199999, "quote_volume": 35006.05856, "trades": 446, "taker_buy_base": 139148.7, "taker_buy_quote": 19792.76728 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1419, "high": 0.1431, "low": 0.141, "close": 0.1427, "volume": 161795.5, "close_time": 1762102799999, "quote_volume": 22968.80291, "trades": 212, "taker_buy_base": 109382.1, "taker_buy_quote": 15544.57673 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.143, "high": 0.1433, "low": 0.1422, "close": 0.1424, "volume": 67503.4, "close_time": 1762106399999, "quote_volume": 9654.06721, "trades": 94, "taker_buy_base": 47235.4, "taker_buy_quote": 6761.12775 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1424, "high": 0.1432, "low": 0.1421, "close": 0.1432, "volume": 77783.6, "close_time": 1762109999999, "quote_volume": 11097.86517, "trades": 121, "taker_buy_base": 45859.0, "taker_buy_quote": 6551.85682 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1421, "close": 0.1426, "volume": 43435.4, "close_time": 1762113599999, "quote_volume": 6193.29252, "trades": 71, "taker_buy_base": 18538.1, "taker_buy_quote": 2645.30969 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1426, "high": 0.1436, "low": 0.1426, "close": 0.1435, "volume": 28678.8, "close_time": 1762117199999, "quote_volume": 4104.35952, "trades": 42, "taker_buy_base": 11059.7, "taker_buy_quote": 1582.47449 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1437, "high": 0.1448, "low": 0.1435, "close": 0.1443, "volume": 37604.1, "close_time": 1762120799999, "quote_volume": 5413.56564, "trades": 70, "taker_buy_base": 14964.7, "taker_buy_quote": 2157.73691 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1443, "high": 0.1447, "low": 0.1438, "close": 0.1438, "volume": 153403.4, "close_time": 1762124399999, "quote_volume": 22122.80202, "trades": 110, "taker_buy_base": 108208.4, "taker_buy_quote": 15608.64277 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.144, "high": 0.1457, "low": 0.1439, "close": 0.1454, "volume": 253251.7, "close_time": 1762127999999, "quote_volume": 36642.83013, "trades": 283, "taker_buy_base": 155220.7, "taker_buy_quote": 22433.5531 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1452, "close": 0.1452, "volume": 517489.6, "close_time": 1762131599999, "quote_volume": 75430.62023, "trades": 900, "taker_buy_base": 298921.0, "taker_buy_quote": 43570.76922 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1451, "high": 0.147, "low": 0.1447, "close": 0.1462, "volume": 519238.7, "close_time": 1762135199999, "quote_volume": 75670.69538, "trades": 740, "taker_buy_base": 241250.1, "taker_buy_quote": 35169.51506 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1461, "high": 0.1461, "low": 0.1444, "close": 0.1448, "volume": 543935.8, "close_time": 1762138799999, "quote_volume": 78943.14263, "trades": 600, "taker_buy_base": 212192.1, "taker_buy_quote": 30798.02949 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1418, "close": 0.1421, "volume": 938790.7, "close_time": 1762142399999, "quote_volume": 134408.90679, "trades": 796, "taker_buy_base": 429245.5, "taker_buy_quote": 61488.78068 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1419, "high": 0.1419, "low": 0.139, "close": 0.1399, "volume": 636839.0, "close_time": 1762145999999, "quote_volume": 89448.51785, "trades": 728, "taker_buy_base": 319284.3, "taker_buy_quote": 44817.00589 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1399, "high": 0.1413, "low": 0.1388, "close": 0.1391, "volume": 330250.5, "close_time": 1762149599999, "quote_volume": 46308.55098, "trades": 380, "taker_buy_base": 155852.2, "taker_buy_quote": 21851.47472 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1389, "high": 0.1404, "low": 0.1382, "close": 0.1404, "volume": 532651.8, "close_time": 1762153199999, "quote_volume": 74301.93643, "trades": 506, "taker_buy_base": 273811.9, "taker_buy_quote": 38204.67151 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1394, "close": 0.1398, "volume": 380902.0, "close_time": 1762156799999, "quote_volume": 53308.57279, "trades": 393, "taker_buy_base": 158245.5, "taker_buy_quote": 22146.59091 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1397, "high": 0.141, "low": 0.1388, "close": 0.141, "volume": 311315.5, "close_time": 1762160399999, "quote_volume": 43537.78937, "trades": 615, "taker_buy_base": 146549.9, "taker_buy_quote": 20477.68292 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.141, "high": 0.1419, "low": 0.139, "close": 0.139, "volume": 305486.3, "close_time": 1762163999999, "quote_volume": 42976.04746, "trades": 388, "taker_buy_base": 134135.9, "taker_buy_quote": 18867.47447 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1389, "high": 0.1403, "low": 0.1366, "close": 0.1369, "volume": 1030562.4, "close_time": 1762167599999, "quote_volume": 143063.15711, "trades": 1101, "taker_buy_base": 513926.2, "taker_buy_quote": 71294.93721 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.137, "high": 0.1375, "low": 0.1361, "close": 0.1362, "volume": 840924.2, "close_time": 1762171199999, "quote_volume": 115002.47926, "trades": 817, "taker_buy_base": 306047.8, "taker_buy_quote": 41877.39561 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1362, "high": 0.137, "low": 0.1355, "close": 0.1359, "volume": 346081.2, "close_time": 1762174799999, "quote_volume": 47140.52366, "trades": 310, "taker_buy_base": 164388.9, "taker_buy_quote": 22405.32328 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1358, "high": 0.136, "low": 0.1349, "close": 0.1353, "volume": 389858.1, "close_time": 1762178399999, "quote_volume": 52822.84259, "trades": 554, "taker_buy_base": 229398.4, "taker_buy_quote": 31074.28528 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1353, "high": 0.1364, "low": 0.1324, "close": 0.1335, "volume": 1653158.8, "close_time": 1762181999999, "quote_volume": 221199.64285, "trades": 1776, "taker_buy_base": 699277.6, "taker_buy_quote": 93626.34129 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1233, "close": 0.126, "volume": 4145569.1, "close_time": 1762185599999, "quote_volume": 532889.77174, "trades": 3921, "taker_buy_base": 1962954.0, "taker_buy_quote": 251773.08807 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.126, "high": 0.1272, "low": 0.1248, "close": 0.127, "volume": 1087037.3, "close_time": 1762189199999, "quote_volume": 137050.21193, "trades": 1319, "taker_buy_base": 568811.7, "taker_buy_quote": 71732.76844 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1269, "high": 0.1305, "low": 0.1269, "close": 0.1304, "volume": 703318.1, "close_time": 1762192799999, "quote_volume": 91033.95968, "trades": 884, "taker_buy_base": 306449.1, "taker_buy_quote": 39599.65002 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1304, "high": 0.1304, "low": 0.1278, "close": 0.1278, "volume": 194640.6, "close_time": 1762196399999, "quote_volume": 25117.45265, "trades": 256, "taker_buy_base": 103929.4, "taker_buy_quote": 13396.53706 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1278, "high": 0.1279, "low": 0.1263, "close": 0.1263, "volume": 222771.4, "close_time": 1762199999999, "quote_volume": 28304.5804, "trades": 259, "taker_buy_base": 117103.4, "taker_buy_quote": 14883.61254 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1263, "high": 0.1265, "low": 0.1248, "close": 0.1251, "volume": 671664.7, "close_time": 1762203599999, "quote_volume": 84368.16023, "trades": 540, "taker_buy_base": 403540.9, "taker_buy_quote": 50709.65527 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.125, "high": 0.1264, "low": 0.1245, "close": 0.1258, "volume": 426544.4, "close_time": 1762207199999, "quote_volume": 53523.03599, "trades": 444, "taker_buy_base": 268520.7, "taker_buy_quote": 33673.73507 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1241, "close": 0.1247, "volume": 282421.1, "close_time": 1762210799999, "quote_volume": 35287.27699, "trades": 293, "taker_buy_base": 114518.7, "taker_buy_quote": 14315.4237 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1246, "high": 0.1252, "low": 0.1235, "close": 0.125, "volume": 463780.8, "close_time": 1762214399999, "quote_volume": 57672.02828, "trades": 410, "taker_buy_base": 290541.6, "taker_buy_quote": 36121.36273 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1251, "high": 0.1266, "low": 0.1242, "close": 0.126, "volume": 557957.7, "close_time": 1762217999999, "quote_volume": 70090.77577, "trades": 1977, "taker_buy_base": 248610.7, "taker_buy_quote": 31226.88932 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.126, "high": 0.1263, "low": 0.1245, "close": 0.1248, "volume": 526321.7, "close_time": 1762221599999, "quote_volume": 66081.19782, "trades": 1367, "taker_buy_base": 325006.8, "taker_buy_quote": 40797.38432 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1237, "close": 0.124, "volume": 331012.3, "close_time": 1762225199999, "quote_volume": 41190.20578, "trades": 642, "taker_buy_base": 189587.0, "taker_buy_quote": 23604.89638 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.124, "high": 0.1269, "low": 0.1238, "close": 0.1263, "volume": 262607.5, "close_time": 1762228799999, "quote_volume": 33051.11115, "trades": 501, "taker_buy_base": 114982.9, "taker_buy_quote": 14450.31333 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1263, "high": 0.1271, "low": 0.126, "close": 0.1263, "volume": 208453.1, "close_time": 1762232399999, "quote_volume": 26373.7256, "trades": 269, "taker_buy_base": 105209.0, "taker_buy_quote": 13314.08806 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1209, "close": 0.1209, "volume": 1667149.1, "close_time": 1762235999999, "quote_volume": 204539.36376, "trades": 1495, "taker_buy_base": 796725.3, "taker_buy_quote": 97785.10282 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1209, "high": 0.1246, "low": 0.1208, "close": 0.1224, "volume": 737367.6, "close_time": 1762239599999, "quote_volume": 90446.31773, "trades": 798, "taker_buy_base": 438792.9, "taker_buy_quote": 53887.93682 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1201, "close": 0.1204, "volume": 605040.6, "close_time": 1762243199999, "quote_volume": 73279.35041, "trades": 669, "taker_buy_base": 320375.9, "taker_buy_quote": 38797.71058 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1206, "high": 0.1232, "low": 0.1203, "close": 0.1209, "volume": 955395.5, "close_time": 1762246799999, "quote_volume": 115933.02128, "trades": 871, "taker_buy_base": 390349.0, "taker_buy_quote": 47393.89745 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1206, "close": 0.1217, "volume": 349571.8, "close_time": 1762250399999, "quote_volume": 42336.77743, "trades": 1187, "taker_buy_base": 131833.6, "taker_buy_quote": 15976.44134 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1217, "high": 0.1225, "low": 0.1217, "close": 0.1222, "volume": 300863.4, "close_time": 1762253999999, "quote_volume": 36743.39229, "trades": 867, "taker_buy_base": 142428.7, "taker_buy_quote": 17401.73016 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1217, "close": 0.122, "volume": 211097.3, "close_time": 1762257599999, "quote_volume": 25837.16886, "trades": 372, "taker_buy_base": 107081.3, "taker_buy_quote": 13095.69446 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.122, "high": 0.122, "low": 0.12, "close": 0.1203, "volume": 372490.6, "close_time": 1762261199999, "quote_volume": 44862.80791, "trades": 256, "taker_buy_base": 110621.0, "taker_buy_quote": 13355.60291 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1189, "close": 0.1202, "volume": 655571.9, "close_time": 1762264799999, "quote_volume": 78486.57595, "trades": 687, "taker_buy_base": 398525.4, "taker_buy_quote": 47710.78621 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1202, "high": 0.1227, "low": 0.1186, "close": 0.1223, "volume": 913176.3, "close_time": 1762268399999, "quote_volume": 110069.37737, "trades": 1097, "taker_buy_base": 466424.8, "taker_buy_quote": 56172.06463 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1223, "high": 0.1237, "low": 0.1213, "close": 0.1214, "volume": 724128.2, "close_time": 1762271999999, "quote_volume": 88818.09331, "trades": 909, "taker_buy_base": 355193.6, "taker_buy_quote": 43605.18364 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1214, "high": 0.1228, "low": 0.12, "close": 0.1204, "volume": 747139.5, "close_time": 1762275599999, "quote_volume": 90746.50213, "trades": 1426, "taker_buy_base": 320905.0, "taker_buy_quote": 39002.87979 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1176, "close": 0.1197, "volume": 1294751.4, "close_time": 1762279199999, "quote_volume": 154697.01139, "trades": 1228, "taker_buy_base": 692183.5, "taker_buy_quote": 82673.74353 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1196, "high": 0.1196, "low": 0.1148, "close": 0.1185, "volume": 2379621.6, "close_time": 1762282799999, "quote_volume": 279322.26455, "trades": 2792, "taker_buy_base": 1233351.4, "taker_buy_quote": 144475.93481 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1185, "high": 0.1199, "low": 0.1178, "close": 0.1178, "volume": 761086.6, "close_time": 1762286399999, "quote_volume": 90573.1402, "trades": 1778, "taker_buy_base": 348815.6, "taker_buy_quote": 41501.30972 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1179, "high": 0.1197, "low": 0.1129, "close": 0.1186, "volume": 2188869.4, "close_time": 1762289999999, "quote_volume": 254276.34482, "trades": 2803, "taker_buy_base": 1248674.7, "taker_buy_quote": 144927.752 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1148, "close": 0.1188, "volume": 1667430.9, "close_time": 1762293599999, "quote_volume": 194978.07171, "trades": 2263, "taker_buy_base": 831152.1, "taker_buy_quote": 97151.24833 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1188, "high": 0.1241, "low": 0.1182, "close": 0.1229, "volume": 1497266.2, "close_time": 1762297199999, "quote_volume": 182622.44156, "trades": 1381, "taker_buy_base": 739866.3, "taker_buy_quote": 90302.70536 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.123, "high": 0.1236, "low": 0.1222, "close": 0.1222, "volume": 585407.3, "close_time": 1762300799999, "quote_volume": 71907.81067, "trades": 883, "taker_buy_base": 367562.8, "taker_buy_quote": 45141.67008 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1204, "close": 0.121, "volume": 280912.0, "close_time": 1762304399999, "quote_volume": 34119.57415, "trades": 486, "taker_buy_base": 153847.0, "taker_buy_quote": 18696.83525 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1175, "close": 0.1212, "volume": 1075918.8, "close_time": 1762307999999, "quote_volume": 128179.93048, "trades": 1028, "taker_buy_base": 515288.8, "taker_buy_quote": 61360.81034 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1212, "high": 0.1233, "low": 0.1212, "close": 0.1232, "volume": 892456.0, "close_time": 1762311599999, "quote_volume": 109097.8645, "trades": 1011, "taker_buy_base": 499360.2, "taker_buy_quote": 61042.31648 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1232, "high": 0.1249, "low": 0.1227, "close": 0.1245, "volume": 587460.4, "close_time": 1762315199999, "quote_volume": 72755.45992, "trades": 966, "taker_buy_base": 260688.8, "taker_buy_quote": 32269.00289 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1245, "high": 0.1262, "low": 0.1242, "close": 0.1258, "volume": 585244.9, "close_time": 1762318799999, "quote_volume": 73124.55065, "trades": 776, "taker_buy_base": 297721.0, "taker_buy_quote": 37177.76676 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1255, "close": 0.1256, "volume": 479989.2, "close_time": 1762322399999, "quote_volume": 60429.25691, "trades": 642, "taker_buy_base": 343573.5, "taker_buy_quote": 43250.64125 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1256, "high": 0.1259, "low": 0.125, "close": 0.1259, "volume": 244824.7, "close_time": 1762325999999, "quote_volume": 30701.38082, "trades": 297, "taker_buy_base": 137057.0, "taker_buy_quote": 17198.22536 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.126, "high": 0.126, "low": 0.1248, "close": 0.1252, "volume": 177156.3, "close_time": 1762329599999, "quote_volume": 22182.28121, "trades": 178, "taker_buy_base": 88611.9, "taker_buy_quote": 11088.49871 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1251, "high": 0.1255, "low": 0.1231, "close": 0.124, "volume": 418355.8, "close_time": 1762333199999, "quote_volume": 51970.5759, "trades": 616, "taker_buy_base": 228810.9, "taker_buy_quote": 28420.03398 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1239, "high": 0.1258, "low": 0.1238, "close": 0.1256, "volume": 285909.0, "close_time": 1762336799999, "quote_volume": 35644.6325, "trades": 468, "taker_buy_base": 141548.5, "taker_buy_quote": 17636.74114 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1255, "high": 0.126, "low": 0.1241, "close": 0.1241, "volume": 314064.4, "close_time": 1762340399999, "quote_volume": 39335.88767, "trades": 331, "taker_buy_base": 133838.0, "taker_buy_quote": 16758.27966 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1239, "high": 0.1261, "low": 0.1238, "close": 0.1258, "volume": 262183.4, "close_time": 1762343999999, "quote_volume": 32873.04018, "trades": 368, "taker_buy_base": 137834.8, "taker_buy_quote": 17277.70984 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1259, "high": 0.1265, "low": 0.125, "close": 0.1254, "volume": 483893.8, "close_time": 1762347599999, "quote_volume": 60856.83398, "trades": 593, "taker_buy_base": 325528.0, "taker_buy_quote": 40956.29452 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1254, "high": 0.1272, "low": 0.1251, "close": 0.1272, "volume": 335760.0, "close_time": 1762351199999, "quote_volume": 42361.96836, "trades": 592, "taker_buy_base": 149280.0, "taker_buy_quote": 18808.44833 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1271, "high": 0.1279, "low": 0.1256, "close": 0.1276, "volume": 717964.9, "close_time": 1762354799999, "quote_volume": 91019.5607, "trades": 962, "taker_buy_base": 300444.3, "taker_buy_quote": 38073.42919 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1275, "high": 0.1297, "low": 0.1273, "close": 0.1292, "volume": 1053286.9, "close_time": 1762358399999, "quote_volume": 135366.87316, "trades": 1023, "taker_buy_base": 480043.6, "taker_buy_quote": 61610.00447 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1263, "close": 0.1282, "volume": 736306.1, "close_time": 1762361999999, "quote_volume": 93631.84156, "trades": 779, "taker_buy_base": 369491.6, "taker_buy_quote": 47008.56686 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1282, "high": 0.1283, "low": 0.1276, "close": 0.1281, "volume": 237918.3, "close_time": 1762365599999, "quote_volume": 30429.99496, "trades": 322, "taker_buy_base": 63319.5, "taker_buy_quote": 8099.16077 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.128, "high": 0.1288, "low": 0.1277, "close": 0.1287, "volume": 202391.1, "close_time": 1762369199999, "quote_volume": 25950.43281, "trades": 267, "taker_buy_base": 81805.3, "taker_buy_quote": 10489.80749 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1278, "close": 0.1278, "volume": 176613.2, "close_time": 1762372799999, "quote_volume": 22649.67689, "trades": 213, "taker_buy_base": 136380.1, "taker_buy_quote": 17491.12267 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1279, "high": 0.1285, "low": 0.1273, "close": 0.1276, "volume": 122738.5, "close_time": 1762376399999, "quote_volume": 15682.15795, "trades": 205, "taker_buy_base": 69526.1, "taker_buy_quote": 8876.29483 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1276, "high": 0.1276, "low": 0.127, "close": 0.1271, "volume": 209256.1, "close_time": 1762379999999, "quote_volume": 26647.06124, "trades": 217, "taker_buy_base": 131112.7, "taker_buy_quote": 16696.87816 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.127, "high": 0.1281, "low": 0.127, "close": 0.1281, "volume": 124734.4, "close_time": 1762383599999, "quote_volume": 15901.33587, "trades": 204, "taker_buy_base": 51062.5, "taker_buy_quote": 6515.15388 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1276, "close": 0.1276, "volume": 66384.0, "close_time": 1762387199999, "quote_volume": 8505.40583, "trades": 165, "taker_buy_base": 17247.5, "taker_buy_quote": 2210.76539 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1268, "close": 0.1273, "volume": 201727.5, "close_time": 1762390799999, "quote_volume": 25629.64434, "trades": 331, "taker_buy_base": 119050.4, "taker_buy_quote": 15128.55588 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1256, "close": 0.1268, "volume": 532235.7, "close_time": 1762394399999, "quote_volume": 67150.42436, "trades": 317, "taker_buy_base": 328031.4, "taker_buy_quote": 41388.56258 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1268, "high": 0.1274, "low": 0.126, "close": 0.1272, "volume": 144858.0, "close_time": 1762397999999, "quote_volume": 18373.44131, "trades": 200, "taker_buy_base": 78899.0, "taker_buy_quote": 10007.72687 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1272, "high": 0.1278, "low": 0.1271, "close": 0.1275, "volume": 223287.5, "close_time": 1762401599999, "quote_volume": 28437.69872, "trades": 254, "taker_buy_base": 159319.0, "taker_buy_quote": 20286.87122 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1274, "high": 0.128, "low": 0.1272, "close": 0.1279, "volume": 181066.5, "close_time": 1762405199999, "quote_volume": 23097.46699, "trades": 244, "taker_buy_base": 126804.9, "taker_buy_quote": 16172.88974 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1256, "close": 0.1256, "volume": 250732.4, "close_time": 1762408799999, "quote_volume": 31672.58183, "trades": 207, "taker_buy_base": 95591.5, "taker_buy_quote": 12084.70281 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1258, "high": 0.1275, "low": 0.1258, "close": 0.1268, "volume": 213505.1, "close_time": 1762412399999, "quote_volume": 27070.62386, "trades": 329, "taker_buy_base": 96430.0, "taker_buy_quote": 12223.91772 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1264, "close": 0.1269, "volume": 300779.2, "close_time": 1762415999999, "quote_volume": 38139.92877, "trades": 262, "taker_buy_base": 169739.3, "taker_buy_quote": 21528.22936 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1268, "high": 0.1295, "low": 0.1267, "close": 0.1291, "volume": 669706.5, "close_time": 1762419599999, "quote_volume": 86168.2928, "trades": 684, "taker_buy_base": 212624.6, "taker_buy_quote": 27361.53148 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1292, "high": 0.1308, "low": 0.129, "close": 0.1303, "volume": 594431.7, "close_time": 1762423199999, "quote_volume": 77176.00797, "trades": 641, "taker_buy_base": 353069.1, "taker_buy_quote": 45815.68625 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1304, "high": 0.1315, "low": 0.1293, "close": 0.1293, "volume": 614715.8, "close_time": 1762426799999, "quote_volume": 80341.56813, "trades": 749, "taker_buy_base": 343137.9, "taker_buy_quote": 44853.46518 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1274, "close": 0.1284, "volume": 303161.3, "close_time": 1762430399999, "quote_volume": 38812.15173, "trades": 290, "taker_buy_base": 116466.1, "taker_buy_quote": 14900.06618 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1283, "high": 0.1283, "low": 0.1267, "close": 0.1269, "volume": 492387.9, "close_time": 1762433999999, "quote_volume": 62617.95348, "trades": 407, "taker_buy_base": 321595.8, "taker_buy_quote": 40900.86611 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.127, "high": 0.1295, "low": 0.127, "close": 0.1289, "volume": 399455.1, "close_time": 1762437599999, "quote_volume": 51297.37923, "trades": 392, "taker_buy_base": 202022.3, "taker_buy_quote": 25916.23139 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.129, "high": 0.1298, "low": 0.1267, "close": 0.1268, "volume": 688273.8, "close_time": 1762441199999, "quote_volume": 88007.45733, "trades": 685, "taker_buy_base": 373686.1, "taker_buy_quote": 47764.97304 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1269, "high": 0.1288, "low": 0.1241, "close": 0.1246, "volume": 1550369.7, "close_time": 1762444799999, "quote_volume": 195367.31985, "trades": 1292, "taker_buy_base": 891133.8, "taker_buy_quote": 112321.60335 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1247, "high": 0.1251, "low": 0.1233, "close": 0.1247, "volume": 683198.1, "close_time": 1762448399999, "quote_volume": 84902.8503, "trades": 596, "taker_buy_base": 382814.6, "taker_buy_quote": 47556.96305 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1248, "high": 0.1262, "low": 0.1246, "close": 0.126, "volume": 583537.1, "close_time": 1762451999999, "quote_volume": 73228.85028, "trades": 709, "taker_buy_base": 330435.8, "taker_buy_quote": 41461.50027 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1259, "high": 0.1337, "low": 0.1249, "close": 0.133, "volume": 2673402.1, "close_time": 1762455599999, "quote_volume": 348117.93689, "trades": 2062, "taker_buy_base": 1098054.7, "taker_buy_quote": 142759.51527 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.133, "high": 0.135, "low": 0.1317, "close": 0.1342, "volume": 3848111.4, "close_time": 1762459199999, "quote_volume": 512864.39963, "trades": 3729, "taker_buy_base": 2027500.7, "taker_buy_quote": 270426.65321 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1306, "close": 0.1314, "volume": 850759.8, "close_time": 1762462799999, "quote_volume": 112913.44006, "trades": 694, "taker_buy_base": 466014.1, "taker_buy_quote": 61889.71883 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1314, "high": 0.1336, "low": 0.1309, "close": 0.1325, "volume": 318964.5, "close_time": 1762466399999, "quote_volume": 42207.09333, "trades": 337, "taker_buy_base": 195009.5, "taker_buy_quote": 25820.44809 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1326, "high": 0.133, "low": 0.1314, "close": 0.133, "volume": 277726.6, "close_time": 1762469999999, "quote_volume": 36649.44666, "trades": 281, "taker_buy_base": 167298.0, "taker_buy_quote": 22061.26691 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1329, "high": 0.1341, "low": 0.1321, "close": 0.1341, "volume": 516943.8, "close_time": 1762473599999, "quote_volume": 68969.34598, "trades": 535, "taker_buy_base": 345803.0, "taker_buy_quote": 46146.10691 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1339, "high": 0.1356, "low": 0.1336, "close": 0.134, "volume": 894531.1, "close_time": 1762477199999, "quote_volume": 120391.49187, "trades": 1093, "taker_buy_base": 501084.2, "taker_buy_quote": 67452.38034 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1341, "high": 0.1341, "low": 0.1321, "close": 0.1331, "volume": 639857.7, "close_time": 1762480799999, "quote_volume": 85099.26083, "trades": 635, "taker_buy_base": 284064.8, "taker_buy_quote": 37748.82459 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1332, "high": 0.1394, "low": 0.1326, "close": 0.1379, "volume": 3078500.1, "close_time": 1762484399999, "quote_volume": 421208.70191, "trades": 2811, "taker_buy_base": 1895157.7, "taker_buy_quote": 259399.53677 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1379, "high": 0.1417, "low": 0.1378, "close": 0.139, "volume": 1559815.0, "close_time": 1762487999999, "quote_volume": 218458.75837, "trades": 1346, "taker_buy_base": 959729.5, "taker_buy_quote": 134414.12519 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1391, "high": 0.1406, "low": 0.1375, "close": 0.1386, "volume": 725850.9, "close_time": 1762491599999, "quote_volume": 100981.01406, "trades": 607, "taker_buy_base": 491008.9, "taker_buy_quote": 68286.27034 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1385, "high": 0.1447, "low": 0.1385, "close": 0.1446, "volume": 1978171.4, "close_time": 1762495199999, "quote_volume": 280503.79121, "trades": 1708, "taker_buy_base": 1249238.1, "taker_buy_quote": 177110.12857 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1443, "high": 0.1524, "low": 0.144, "close": 0.1523, "volume": 5173450.4, "close_time": 1762498799999, "quote_volume": 766896.05279, "trades": 4764, "taker_buy_base": 3110739.5, "taker_buy_quote": 461197.44622 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.152, "high": 0.1601, "low": 0.1509, "close": 0.1592, "volume": 6867015.3, "close_time": 1762502399999, "quote_volume": 1069777.11601, "trades": 6082, "taker_buy_base": 3876367.8, "taker_buy_quote": 603659.32001 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1593, "high": 0.1618, "low": 0.1543, "close": 0.1545, "volume": 4326057.1, "close_time": 1762505999999, "quote_volume": 686212.60659, "trades": 3598, "taker_buy_base": 2216995.1, "taker_buy_quote": 351845.16026 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1545, "high": 0.1546, "low": 0.1501, "close": 0.1512, "volume": 1300934.6, "close_time": 1762509599999, "quote_volume": 197833.12483, "trades": 1331, "taker_buy_base": 758979.1, "taker_buy_quote": 115310.56077 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1509, "high": 0.1518, "low": 0.1465, "close": 0.1473, "volume": 1481395.8, "close_time": 1762513199999, "quote_volume": 220116.69878, "trades": 1251, "taker_buy_base": 843579.4, "taker_buy_quote": 125262.60342 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1444, "close": 0.1458, "volume": 845691.8, "close_time": 1762516799999, "quote_volume": 123094.59711, "trades": 962, "taker_buy_base": 430798.6, "taker_buy_quote": 62706.16221 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1459, "high": 0.1469, "low": 0.1433, "close": 0.1445, "volume": 609264.6, "close_time": 1762520399999, "quote_volume": 88214.62202, "trades": 582, "taker_buy_base": 311248.9, "taker_buy_quote": 45007.42824 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.144, "high": 0.1477, "low": 0.1439, "close": 0.1474, "volume": 639058.5, "close_time": 1762523999999, "quote_volume": 93575.28773, "trades": 791, "taker_buy_base": 376665.8, "taker_buy_quote": 55121.67239 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1474, "high": 0.1502, "low": 0.1449, "close": 0.1496, "volume": 1579174.1, "close_time": 1762527599999, "quote_volume": 233216.84364, "trades": 1756, "taker_buy_base": 702114.2, "taker_buy_quote": 103827.46548 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1497, "high": 0.1525, "low": 0.1469, "close": 0.1474, "volume": 2089900.1, "close_time": 1762531199999, "quote_volume": 313330.34595, "trades": 2239, "taker_buy_base": 1169492.6, "taker_buy_quote": 175167.26078 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1475, "high": 0.1512, "low": 0.1452, "close": 0.1506, "volume": 1668874.1, "close_time": 1762534799999, "quote_volume": 246847.05588, "trades": 1622, "taker_buy_base": 971598.7, "taker_buy_quote": 143329.68707 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1507, "high": 0.151, "low": 0.1479, "close": 0.1509, "volume": 1224549.6, "close_time": 1762538399999, "quote_volume": 183323.80333, "trades": 1206, "taker_buy_base": 657567.3, "taker_buy_quote": 98445.55595 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.151, "high": 0.1525, "low": 0.1494, "close": 0.1496, "volume": 1077577.0, "close_time": 1762541999999, "quote_volume": 162908.15115, "trades": 1142, "taker_buy_base": 627224.0, "taker_buy_quote": 94812.51436 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1494, "high": 0.1503, "low": 0.1485, "close": 0.1501, "volume": 478716.5, "close_time": 1762545599999, "quote_volume": 71545.60379, "trades": 735, "taker_buy_base": 310242.2, "taker_buy_quote": 46377.80231 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1488, "close": 0.1494, "volume": 424744.8, "close_time": 1762549199999, "quote_volume": 63573.67562, "trades": 713, "taker_buy_base": 236146.7, "taker_buy_quote": 35341.65767 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1495, "high": 0.1502, "low": 0.1491, "close": 0.1492, "volume": 329525.9, "close_time": 1762552799999, "quote_volume": 49286.37593, "trades": 720, "taker_buy_base": 192267.0, "taker_buy_quote": 28752.81094 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1491, "high": 0.15, "low": 0.1484, "close": 0.1496, "volume": 308312.7, "close_time": 1762556399999, "quote_volume": 45971.55729, "trades": 708, "taker_buy_base": 195374.1, "taker_buy_quote": 29125.70996 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1496, "high": 0.1496, "low": 0.1476, "close": 0.1479, "volume": 198699.6, "close_time": 1762559999999, "quote_volume": 29442.04807, "trades": 386, "taker_buy_base": 103476.4, "taker_buy_quote": 15328.04829 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.148, "high": 0.1497, "low": 0.1467, "close": 0.1467, "volume": 271044.5, "close_time": 1762563599999, "quote_volume": 40246.90055, "trades": 487, "taker_buy_base": 169669.7, "taker_buy_quote": 25192.23401 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1466, "high": 0.1489, "low": 0.1465, "close": 0.1485, "volume": 369720.9, "close_time": 1762567199999, "quote_volume": 54585.00182, "trades": 431, "taker_buy_base": 229891.4, "taker_buy_quote": 33944.56249 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1486, "high": 0.1501, "low": 0.1484, "close": 0.1487, "volume": 319242.8, "close_time": 1762570799999, "quote_volume": 47668.54202, "trades": 465, "taker_buy_base": 191504.0, "taker_buy_quote": 28595.59706 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1485, "high": 0.1495, "low": 0.1464, "close": 0.1464, "volume": 221778.8, "close_time": 1762574399999, "quote_volume": 32905.52898, "trades": 439, "taker_buy_base": 125573.7, "taker_buy_quote": 18644.78333 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1464, "high": 0.1486, "low": 0.1464, "close": 0.1469, "volume": 241706.6, "close_time": 1762577999999, "quote_volume": 35624.39325, "trades": 360, "taker_buy_base": 125931.6, "taker_buy_quote": 18554.92099 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1471, "high": 0.1473, "low": 0.1445, "close": 0.1446, "volume": 588462.7, "close_time": 1762581599999, "quote_volume": 85576.20561, "trades": 970, "taker_buy_base": 345052.8, "taker_buy_quote": 50158.24868 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1447, "high": 0.146, "low": 0.1439, "close": 0.1455, "volume": 787288.4, "close_time": 1762585199999, "quote_volume": 113869.70181, "trades": 754, "taker_buy_base": 482429.7, "taker_buy_quote": 69787.47343 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1453, "high": 0.1458, "low": 0.1444, "close": 0.1457, "volume": 232979.2, "close_time": 1762588799999, "quote_volume": 33807.51674, "trades": 284, "taker_buy_base": 108235.6, "taker_buy_quote": 15708.98097 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1457, "high": 0.1464, "low": 0.1447, "close": 0.1453, "volume": 401601.3, "close_time": 1762592399999, "quote_volume": 58434.69578, "trades": 330, "taker_buy_base": 175929.8, "taker_buy_quote": 25590.62104 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1452, "high": 0.1459, "low": 0.1444, "close": 0.1446, "volume": 249045.2, "close_time": 1762595999999, "quote_volume": 36129.79893, "trades": 222, "taker_buy_base": 74830.1, "taker_buy_quote": 10863.24684 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1446, "high": 0.1459, "low": 0.1446, "close": 0.1458, "volume": 119758.0, "close_time": 1762599599999, "quote_volume": 17371.37775, "trades": 164, "taker_buy_base": 58076.4, "taker_buy_quote": 8421.53912 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1458, "high": 0.1472, "low": 0.1455, "close": 0.1459, "volume": 373378.1, "close_time": 1762603199999, "quote_volume": 54673.39822, "trades": 366, "taker_buy_base": 193999.2, "taker_buy_quote": 28404.65601 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1459, "high": 0.1468, "low": 0.1456, "close": 0.1466, "volume": 216291.9, "close_time": 1762606799999, "quote_volume": 31650.80948, "trades": 256, "taker_buy_base": 131788.7, "taker_buy_quote": 19286.01651 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1466, "high": 0.1467, "low": 0.1446, "close": 0.1446, "volume": 486087.9, "close_time": 1762610399999, "quote_volume": 70809.65379, "trades": 583, "taker_buy_base": 285099.4, "taker_buy_quote": 41536.8665 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1446, "high": 0.1449, "low": 0.1428, "close": 0.1442, "volume": 940462.5, "close_time": 1762613999999, "quote_volume": 135227.06493, "trades": 853, "taker_buy_base": 424152.8, "taker_buy_quote": 60974.5024 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1442, "high": 0.1443, "low": 0.1424, "close": 0.1431, "volume": 301792.2, "close_time": 1762617599999, "quote_volume": 43218.43524, "trades": 345, "taker_buy_base": 129176.8, "taker_buy_quote": 18506.2745 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1422, "close": 0.1429, "volume": 468654.0, "close_time": 1762621199999, "quote_volume": 66953.86004, "trades": 437, "taker_buy_base": 206466.0, "taker_buy_quote": 29493.08512 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1429, "high": 0.1435, "low": 0.1424, "close": 0.1432, "volume": 205904.5, "close_time": 1762624799999, "quote_volume": 29427.21055, "trades": 1181, "taker_buy_base": 129665.7, "taker_buy_quote": 18530.68782 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1431, "high": 0.1444, "low": 0.1431, "close": 0.1443, "volume": 119853.7, "close_time": 1762628399999, "quote_volume": 17231.70445, "trades": 424, "taker_buy_base": 67126.9, "taker_buy_quote": 9646.7375 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1442, "high": 0.1444, "low": 0.143, "close": 0.1443, "volume": 140891.5, "close_time": 1762631999999, "quote_volume": 20253.98094, "trades": 248, "taker_buy_base": 64939.0, "taker_buy_quote": 9336.3194 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1436, "close": 0.144, "volume": 113367.0, "close_time": 1762635599999, "quote_volume": 16331.50884, "trades": 378, "taker_buy_base": 55832.4, "taker_buy_quote": 8042.33754 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.144, "high": 0.1444, "low": 0.1438, "close": 0.144, "volume": 147479.9, "close_time": 1762639199999, "quote_volume": 21254.11525, "trades": 153, "taker_buy_base": 99263.8, "taker_buy_quote": 14304.43265 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1439, "high": 0.1444, "low": 0.1436, "close": 0.1443, "volume": 91012.5, "close_time": 1762642799999, "quote_volume": 13107.26728, "trades": 122, "taker_buy_base": 44400.5, "taker_buy_quote": 6389.9139 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1442, "high": 0.1442, "low": 0.1439, "close": 0.1442, "volume": 61630.1, "close_time": 1762646399999, "quote_volume": 8877.87747, "trades": 54, "taker_buy_base": 36211.0, "taker_buy_quote": 5215.37803 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.144, "high": 0.144, "low": 0.1426, "close": 0.1426, "volume": 153627.6, "close_time": 1762649999999, "quote_volume": 22016.19164, "trades": 107, "taker_buy_base": 57639.4, "taker_buy_quote": 8257.76691 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1427, "high": 0.1432, "low": 0.1425, "close": 0.1431, "volume": 140757.2, "close_time": 1762653599999, "quote_volume": 20100.80917, "trades": 109, "taker_buy_base": 64640.5, "taker_buy_quote": 9235.55974 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1411, "close": 0.1414, "volume": 312669.2, "close_time": 1762657199999, "quote_volume": 44417.33626, "trades": 263, "taker_buy_base": 134678.0, "taker_buy_quote": 19115.87296 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1394, "close": 0.1401, "volume": 348252.3, "close_time": 1762660799999, "quote_volume": 48879.90095, "trades": 287, "taker_buy_base": 147466.4, "taker_buy_quote": 20681.21408 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1397, "close": 0.14, "volume": 189622.9, "close_time": 1762664399999, "quote_volume": 26589.29564, "trades": 865, "taker_buy_base": 118788.5, "taker_buy_quote": 16654.16256 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1399, "high": 0.1418, "low": 0.1399, "close": 0.1417, "volume": 78464.6, "close_time": 1762667999999, "quote_volume": 11051.81636, "trades": 248, "taker_buy_base": 40532.6, "taker_buy_quote": 5708.9104 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1419, "high": 0.1432, "low": 0.1409, "close": 0.141, "volume": 381876.5, "close_time": 1762671599999, "quote_volume": 54346.52067, "trades": 824, "taker_buy_base": 129838.8, "taker_buy_quote": 18466.78157 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1412, "high": 0.1454, "low": 0.141, "close": 0.1435, "volume": 881398.4, "close_time": 1762675199999, "quote_volume": 126303.55212, "trades": 1372, "taker_buy_base": 588061.6, "taker_buy_quote": 84179.79068 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1434, "high": 0.1452, "low": 0.1429, "close": 0.1434, "volume": 541199.8, "close_time": 1762678799999, "quote_volume": 77816.42164, "trades": 636, "taker_buy_base": 340544.0, "taker_buy_quote": 48975.87547 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1435, "high": 0.1475, "low": 0.1434, "close": 0.1438, "volume": 1025412.4, "close_time": 1762682399999, "quote_volume": 149072.79247, "trades": 1025, "taker_buy_base": 516620.3, "taker_buy_quote": 75052.834 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1438, "high": 0.1447, "low": 0.1432, "close": 0.1446, "volume": 421545.3, "close_time": 1762685999999, "quote_volume": 60611.52212, "trades": 377, "taker_buy_base": 253484.4, "taker_buy_quote": 36436.37519 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1443, "close": 0.1449, "volume": 160949.6, "close_time": 1762689599999, "quote_volume": 23312.36142, "trades": 191, "taker_buy_base": 79951.6, "taker_buy_quote": 11581.90349 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1448, "close": 0.145, "volume": 130309.8, "close_time": 1762693199999, "quote_volume": 18922.98149, "trades": 133, "taker_buy_base": 53932.8, "taker_buy_quote": 7833.55641 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.145, "high": 0.1469, "low": 0.1446, "close": 0.1461, "volume": 324546.5, "close_time": 1762696799999, "quote_volume": 47377.07042, "trades": 301, "taker_buy_base": 211288.3, "taker_buy_quote": 30856.50067 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.146, "high": 0.1492, "low": 0.1452, "close": 0.1468, "volume": 938784.0, "close_time": 1762700399999, "quote_volume": 138401.02546, "trades": 1011, "taker_buy_base": 484769.5, "taker_buy_quote": 71415.36965 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1468, "high": 0.1479, "low": 0.1465, "close": 0.1466, "volume": 231404.7, "close_time": 1762703999999, "quote_volume": 34064.42896, "trades": 290, "taker_buy_base": 123201.4, "taker_buy_quote": 18133.06798 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1466, "high": 0.1473, "low": 0.1462, "close": 0.147, "volume": 163970.6, "close_time": 1762707599999, "quote_volume": 24035.26888, "trades": 128, "taker_buy_base": 85690.1, "taker_buy_quote": 12566.86913 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1471, "high": 0.1485, "low": 0.1462, "close": 0.1468, "volume": 694840.0, "close_time": 1762711199999, "quote_volume": 102601.488, "trades": 348, "taker_buy_base": 466996.3, "taker_buy_quote": 69020.59237 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1468, "high": 0.1475, "low": 0.146, "close": 0.1474, "volume": 116606.9, "close_time": 1762714799999, "quote_volume": 17099.62646, "trades": 96, "taker_buy_base": 53008.5, "taker_buy_quote": 7771.99369 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1475, "high": 0.1478, "low": 0.1469, "close": 0.1478, "volume": 168726.7, "close_time": 1762718399999, "quote_volume": 24836.92615, "trades": 139, "taker_buy_base": 118271.2, "taker_buy_quote": 17410.45591 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1477, "high": 0.1481, "low": 0.1468, "close": 0.147, "volume": 250461.4, "close_time": 1762721999999, "quote_volume": 36865.88704, "trades": 270, "taker_buy_base": 76587.3, "taker_buy_quote": 11274.83383 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1471, "high": 0.1471, "low": 0.1463, "close": 0.1465, "volume": 75361.3, "close_time": 1762725599999, "quote_volume": 11058.53368, "trades": 77, "taker_buy_base": 35955.1, "taker_buy_quote": 5276.11247 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1465, "high": 0.1467, "low": 0.1459, "close": 0.1466, "volume": 71257.1, "close_time": 1762729199999, "quote_volume": 10427.75528, "trades": 77, "taker_buy_base": 29486.7, "taker_buy_quote": 4313.60846 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1467, "high": 0.1478, "low": 0.1465, "close": 0.1474, "volume": 214808.5, "close_time": 1762732799999, "quote_volume": 31582.42788, "trades": 247, "taker_buy_base": 114696.3, "taker_buy_quote": 16864.32791 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1474, "high": 0.1503, "low": 0.1465, "close": 0.1496, "volume": 402501.7, "close_time": 1762736399999, "quote_volume": 59842.03695, "trades": 535, "taker_buy_base": 194694.1, "taker_buy_quote": 28910.7586 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1496, "high": 0.1518, "low": 0.1492, "close": 0.151, "volume": 985120.1, "close_time": 1762739999999, "quote_volume": 148414.93171, "trades": 1182, "taker_buy_base": 493230.9, "taker_buy_quote": 74260.08745 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.151, "high": 0.152, "low": 0.1499, "close": 0.1509, "volume": 308041.8, "close_time": 1762743599999, "quote_volume": 46456.6239, "trades": 348, "taker_buy_base": 171408.8, "taker_buy_quote": 25845.42338 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.151, "high": 0.1527, "low": 0.1509, "close": 0.1509, "volume": 294547.5, "close_time": 1762747199999, "quote_volume": 44701.25296, "trades": 394, "taker_buy_base": 108058.9, "taker_buy_quote": 16398.40326 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1467, "close": 0.1482, "volume": 739657.4, "close_time": 1762750799999, "quote_volume": 109815.38639, "trades": 597, "taker_buy_base": 414133.5, "taker_buy_quote": 61450.90045 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1483, "high": 0.149, "low": 0.1462, "close": 0.1473, "volume": 720481.1, "close_time": 1762754399999, "quote_volume": 105933.0842, "trades": 834, "taker_buy_base": 430903.5, "taker_buy_quote": 63382.65154 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1474, "high": 0.148, "low": 0.1469, "close": 0.1478, "volume": 147064.8, "close_time": 1762757999999, "quote_volume": 21717.43636, "trades": 191, "taker_buy_base": 82405.8, "taker_buy_quote": 12164.61642 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1479, "high": 0.1481, "low": 0.147, "close": 0.1475, "volume": 189089.3, "close_time": 1762761599999, "quote_volume": 27936.77615, "trades": 170, "taker_buy_base": 119885.8, "taker_buy_quote": 17715.13392 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1454, "close": 0.1458, "volume": 357893.1, "close_time": 1762765199999, "quote_volume": 52369.46494, "trades": 409, "taker_buy_base": 145694.1, "taker_buy_quote": 21334.89692 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1458, "high": 0.1466, "low": 0.1443, "close": 0.1462, "volume": 894205.6, "close_time": 1762768799999, "quote_volume": 130087.76262, "trades": 1092, "taker_buy_base": 401940.4, "taker_buy_quote": 58503.76751 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1463, "high": 0.1468, "low": 0.1438, "close": 0.1445, "volume": 484863.3, "close_time": 1762772399999, "quote_volume": 70294.46143, "trades": 618, "taker_buy_base": 226622.3, "taker_buy_quote": 32861.56551 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1445, "high": 0.1456, "low": 0.1436, "close": 0.1446, "volume": 475286.1, "close_time": 1762775999999, "quote_volume": 68787.30479, "trades": 585, "taker_buy_base": 305121.4, "taker_buy_quote": 44145.22247 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1437, "close": 0.1441, "volume": 568414.7, "close_time": 1762779599999, "quote_volume": 82103.2146, "trades": 538, "taker_buy_base": 248659.8, "taker_buy_quote": 35916.1821 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1441, "high": 0.1449, "low": 0.1435, "close": 0.1436, "volume": 233882.3, "close_time": 1762783199999, "quote_volume": 33673.97231, "trades": 1246, "taker_buy_base": 142555.0, "taker_buy_quote": 20519.74436 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1405, "close": 0.1414, "volume": 1097221.2, "close_time": 1762786799999, "quote_volume": 155746.99281, "trades": 3855, "taker_buy_base": 640775.0, "taker_buy_quote": 90940.82098 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1414, "high": 0.143, "low": 0.1411, "close": 0.1418, "volume": 325127.6, "close_time": 1762790399999, "quote_volume": 46137.53019, "trades": 833, "taker_buy_base": 159682.0, "taker_buy_quote": 22650.74935 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1418, "high": 0.1429, "low": 0.1414, "close": 0.1417, "volume": 311303.7, "close_time": 1762793999999, "quote_volume": 44194.62594, "trades": 396, "taker_buy_base": 160218.4, "taker_buy_quote": 22743.42265 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1417, "high": 0.1436, "low": 0.1417, "close": 0.1432, "volume": 201743.1, "close_time": 1762797599999, "quote_volume": 28826.90156, "trades": 357, "taker_buy_base": 78335.7, "taker_buy_quote": 11188.38758 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1424, "close": 0.1425, "volume": 103873.6, "close_time": 1762801199999, "quote_volume": 14861.22585, "trades": 196, "taker_buy_base": 41275.8, "taker_buy_quote": 5903.96753 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1425, "high": 0.1439, "low": 0.1425, "close": 0.1432, "volume": 110020.3, "close_time": 1762804799999, "quote_volume": 15757.26101, "trades": 166, "taker_buy_base": 52862.6, "taker_buy_quote": 7566.70781 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1433, "high": 0.1443, "low": 0.143, "close": 0.1433, "volume": 149842.0, "close_time": 1762808399999, "quote_volume": 21532.15518, "trades": 251, "taker_buy_base": 74525.5, "taker_buy_quote": 10708.57862 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1433, "high": 0.1433, "low": 0.1422, "close": 0.143, "volume": 252368.7, "close_time": 1762811999999, "quote_volume": 36013.32737, "trades": 314, "taker_buy_base": 104481.2, "taker_buy_quote": 14903.6783 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.143, "high": 0.145, "low": 0.1427, "close": 0.1449, "volume": 193102.1, "close_time": 1762815599999, "quote_volume": 27760.10587, "trades": 217, "taker_buy_base": 91776.6, "taker_buy_quote": 13200.72157 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1449, "high": 0.1449, "low": 0.1435, "close": 0.1438, "volume": 156313.2, "close_time": 1762819199999, "quote_volume": 22520.79955, "trades": 124, "taker_buy_base": 95725.9, "taker_buy_quote": 13782.61148 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.144, "high": 0.1442, "low": 0.1418, "close": 0.1424, "volume": 268614.7, "close_time": 1762822799999, "quote_volume": 38306.11857, "trades": 239, "taker_buy_base": 147837.8, "taker_buy_quote": 21064.86274 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1424, "high": 0.1451, "low": 0.1424, "close": 0.1425, "volume": 366966.6, "close_time": 1762826399999, "quote_volume": 52788.00838, "trades": 323, "taker_buy_base": 157549.6, "taker_buy_quote": 22625.25509 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1426, "high": 0.144, "low": 0.1419, "close": 0.1434, "volume": 286708.3, "close_time": 1762829999999, "quote_volume": 40982.62988, "trades": 452, "taker_buy_base": 159610.8, "taker_buy_quote": 22813.30005 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1436, "high": 0.1436, "low": 0.1417, "close": 0.1421, "volume": 485271.7, "close_time": 1762833599999, "quote_volume": 69090.78034, "trades": 408, "taker_buy_base": 290103.2, "taker_buy_quote": 41296.56214 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1409, "close": 0.141, "volume": 274415.3, "close_time": 1762837199999, "quote_volume": 38856.3153, "trades": 201, "taker_buy_base": 150486.0, "taker_buy_quote": 21314.42467 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.141, "high": 0.141, "low": 0.1397, "close": 0.1401, "volume": 263578.8, "close_time": 1762840799999, "quote_volume": 36946.3793, "trades": 195, "taker_buy_base": 95703.4, "taker_buy_quote": 13412.42945 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1401, "high": 0.1406, "low": 0.1396, "close": 0.1405, "volume": 118839.2, "close_time": 1762844399999, "quote_volume": 16644.5806, "trades": 324, "taker_buy_base": 78397.9, "taker_buy_quote": 10973.12128 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1406, "high": 0.1408, "low": 0.1393, "close": 0.1399, "volume": 293389.8, "close_time": 1762847999999, "quote_volume": 41048.07418, "trades": 682, "taker_buy_base": 134484.5, "taker_buy_quote": 18812.34586 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1397, "high": 0.1416, "low": 0.1396, "close": 0.1413, "volume": 221168.1, "close_time": 1762851599999, "quote_volume": 31112.59292, "trades": 366, "taker_buy_base": 121115.2, "taker_buy_quote": 17038.12466 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1415, "high": 0.1426, "low": 0.141, "close": 0.1415, "volume": 226975.1, "close_time": 1762855199999, "quote_volume": 32215.7355, "trades": 396, "taker_buy_base": 102435.4, "taker_buy_quote": 14539.04441 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1411, "close": 0.1411, "volume": 160872.0, "close_time": 1762858799999, "quote_volume": 22780.27798, "trades": 230, "taker_buy_base": 62563.4, "taker_buy_quote": 8856.50298 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1412, "high": 0.1418, "low": 0.1406, "close": 0.1409, "volume": 147800.2, "close_time": 1762862399999, "quote_volume": 20906.7786, "trades": 167, "taker_buy_base": 77955.3, "taker_buy_quote": 11025.2709 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1404, "close": 0.1404, "volume": 239350.1, "close_time": 1762865999999, "quote_volume": 33764.31723, "trades": 270, "taker_buy_base": 107758.4, "taker_buy_quote": 15194.34 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1404, "high": 0.1412, "low": 0.1403, "close": 0.1403, "volume": 205144.6, "close_time": 1762869599999, "quote_volume": 28861.78998, "trades": 174, "taker_buy_base": 97305.6, "taker_buy_quote": 13697.02981 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1403, "high": 0.1423, "low": 0.1399, "close": 0.1422, "volume": 300500.7, "close_time": 1762873199999, "quote_volume": 42297.90446, "trades": 277, "taker_buy_base": 141355.8, "taker_buy_quote": 19870.72625 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1403, "close": 0.1412, "volume": 162062.8, "close_time": 1762876799999, "quote_volume": 22910.30417, "trades": 220, "taker_buy_base": 70010.9, "taker_buy_quote": 9888.15535 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1413, "high": 0.142, "low": 0.1407, "close": 0.1408, "volume": 277843.8, "close_time": 1762880399999, "quote_volume": 39281.0362, "trades": 299, "taker_buy_base": 157813.1, "taker_buy_quote": 22304.95956 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1409, "high": 0.1414, "low": 0.1401, "close": 0.1403, "volume": 406523.8, "close_time": 1762883999999, "quote_volume": 57200.23053, "trades": 534, "taker_buy_base": 286865.6, "taker_buy_quote": 40365.70089 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1404, "high": 0.141, "low": 0.1396, "close": 0.1398, "volume": 541708.8, "close_time": 1762887599999, "quote_volume": 75902.91101, "trades": 2253, "taker_buy_base": 349485.3, "taker_buy_quote": 48963.61318 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1382, "close": 0.1388, "volume": 735641.3, "close_time": 1762891199999, "quote_volume": 102337.83913, "trades": 2454, "taker_buy_base": 456378.9, "taker_buy_quote": 63480.78609 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1388, "high": 0.139, "low": 0.1362, "close": 0.1365, "volume": 752364.9, "close_time": 1762894799999, "quote_volume": 103242.12906, "trades": 2583, "taker_buy_base": 456229.8, "taker_buy_quote": 62618.78717 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1367, "high": 0.1376, "low": 0.1362, "close": 0.1368, "volume": 170634.9, "close_time": 1762898399999, "quote_volume": 23366.69095, "trades": 608, "taker_buy_base": 94836.3, "taker_buy_quote": 12982.10692 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1367, "high": 0.1377, "low": 0.1362, "close": 0.1377, "volume": 121707.9, "close_time": 1762901999999, "quote_volume": 16667.64397, "trades": 338, "taker_buy_base": 54803.7, "taker_buy_quote": 7502.11348 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1377, "high": 0.1379, "low": 0.1357, "close": 0.136, "volume": 116919.9, "close_time": 1762905599999, "quote_volume": 15966.82964, "trades": 194, "taker_buy_base": 40474.4, "taker_buy_quote": 5526.03497 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.136, "high": 0.1375, "low": 0.1351, "close": 0.1355, "volume": 1092093.0, "close_time": 1762909199999, "quote_volume": 148992.78312, "trades": 1228, "taker_buy_base": 792131.2, "taker_buy_quote": 108102.02256 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1355, "high": 0.1381, "low": 0.1355, "close": 0.1379, "volume": 381849.8, "close_time": 1762912799999, "quote_volume": 52380.9773, "trades": 493, "taker_buy_base": 205945.6, "taker_buy_quote": 28242.95713 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.138, "high": 0.1391, "low": 0.1374, "close": 0.1387, "volume": 318042.0, "close_time": 1762916399999, "quote_volume": 44035.95464, "trades": 687, "taker_buy_base": 137819.7, "taker_buy_quote": 19086.39906 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1387, "high": 0.1393, "low": 0.1386, "close": 0.139, "volume": 168045.5, "close_time": 1762919999999, "quote_volume": 23350.27002, "trades": 292, "taker_buy_base": 82660.0, "taker_buy_quote": 11485.23351 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.139, "high": 0.1397, "low": 0.1389, "close": 0.1396, "volume": 66090.4, "close_time": 1762923599999, "quote_volume": 9203.6389, "trades": 129, "taker_buy_base": 31826.1, "taker_buy_quote": 4431.38691 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1396, "high": 0.14, "low": 0.1394, "close": 0.14, "volume": 85157.5, "close_time": 1762927199999, "quote_volume": 11896.32076, "trades": 122, "taker_buy_base": 39536.9, "taker_buy_quote": 5523.74096 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.14, "high": 0.1406, "low": 0.14, "close": 0.1404, "volume": 97108.1, "close_time": 1762930799999, "quote_volume": 13632.70102, "trades": 227, "taker_buy_base": 51566.2, "taker_buy_quote": 7240.49613 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1403, "high": 0.1406, "low": 0.1397, "close": 0.1397, "volume": 98177.9, "close_time": 1762934399999, "quote_volume": 13768.66036, "trades": 154, "taker_buy_base": 41405.4, "taker_buy_quote": 5806.76943 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1398, "high": 0.1416, "low": 0.1398, "close": 0.1412, "volume": 215743.5, "close_time": 1762937999999, "quote_volume": 30411.14995, "trades": 389, "taker_buy_base": 98912.5, "taker_buy_quote": 13932.87305 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1411, "high": 0.1417, "low": 0.1409, "close": 0.1411, "volume": 145082.2, "close_time": 1762941599999, "quote_volume": 20492.90237, "trades": 299, "taker_buy_base": 54182.5, "taker_buy_quote": 7656.70201 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1411, "close": 0.1412, "volume": 85213.9, "close_time": 1762945199999, "quote_volume": 12052.11323, "trades": 177, "taker_buy_base": 31396.0, "taker_buy_quote": 4440.68694 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1413, "high": 0.1414, "low": 0.1405, "close": 0.1409, "volume": 77887.9, "close_time": 1762948799999, "quote_volume": 10979.13994, "trades": 145, "taker_buy_base": 38621.8, "taker_buy_quote": 5442.69686 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1409, "high": 0.1416, "low": 0.1404, "close": 0.1406, "volume": 286794.6, "close_time": 1762952399999, "quote_volume": 40415.85541, "trades": 271, "taker_buy_base": 152641.7, "taker_buy_quote": 21505.31869 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1405, "high": 0.1416, "low": 0.1401, "close": 0.1414, "volume": 400924.3, "close_time": 1762955999999, "quote_volume": 56483.25758, "trades": 530, "taker_buy_base": 202962.0, "taker_buy_quote": 28562.16538 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1385, "close": 0.1401, "volume": 941469.2, "close_time": 1762959599999, "quote_volume": 132100.62153, "trades": 854, "taker_buy_base": 470320.3, "taker_buy_quote": 65950.70065 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1401, "high": 0.1409, "low": 0.1395, "close": 0.1402, "volume": 574295.2, "close_time": 1762963199999, "quote_volume": 80439.8619, "trades": 619, "taker_buy_base": 283131.3, "taker_buy_quote": 39653.59863 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1402, "high": 0.1407, "low": 0.138, "close": 0.1403, "volume": 837715.3, "close_time": 1762966799999, "quote_volume": 116752.90473, "trades": 844, "taker_buy_base": 400036.7, "taker_buy_quote": 55733.4761 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1403, "high": 0.1439, "low": 0.1401, "close": 0.1419, "volume": 1794617.0, "close_time": 1762970399999, "quote_volume": 255126.30371, "trades": 2014, "taker_buy_base": 925118.7, "taker_buy_quote": 131510.26882 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1418, "high": 0.1428, "low": 0.1398, "close": 0.1399, "volume": 1039094.3, "close_time": 1762973999999, "quote_volume": 146804.24835, "trades": 1904, "taker_buy_base": 527167.9, "taker_buy_quote": 74454.25972 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1399, "high": 0.1401, "low": 0.138, "close": 0.139, "volume": 578562.4, "close_time": 1762977599999, "quote_volume": 80353.58942, "trades": 461, "taker_buy_base": 329058.3, "taker_buy_quote": 45718.39428 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1389, "high": 0.1403, "low": 0.1385, "close": 0.1392, "volume": 289259.2, "close_time": 1762981199999, "quote_volume": 40347.30274, "trades": 370, "taker_buy_base": 137602.5, "taker_buy_quote": 19191.92135 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1392, "high": 0.1395, "low": 0.1387, "close": 0.1393, "volume": 201769.6, "close_time": 1762984799999, "quote_volume": 28060.47139, "trades": 813, "taker_buy_base": 84479.4, "taker_buy_quote": 11755.70164 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1394, "high": 0.1394, "low": 0.138, "close": 0.1388, "volume": 230857.7, "close_time": 1762988399999, "quote_volume": 31973.72088, "trades": 847, "taker_buy_base": 159859.4, "taker_buy_quote": 22129.67483 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1375, "close": 0.1379, "volume": 157745.6, "close_time": 1762991999999, "quote_volume": 21800.04816, "trades": 637, "taker_buy_base": 88333.6, "taker_buy_quote": 12197.13041 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1377, "high": 0.1383, "low": 0.1372, "close": 0.1373, "volume": 237610.3, "close_time": 1762995599999, "quote_volume": 32711.7036, "trades": 900, "taker_buy_base": 121039.8, "taker_buy_quote": 16659.99306 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1373, "high": 0.139, "low": 0.1373, "close": 0.1376, "volume": 272600.0, "close_time": 1762999199999, "quote_volume": 37684.90393, "trades": 516, "taker_buy_base": 141570.2, "taker_buy_quote": 19564.43981 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1377, "high": 0.1379, "low": 0.1373, "close": 0.1375, "volume": 102947.1, "close_time": 1763002799999, "quote_volume": 14163.34677, "trades": 148, "taker_buy_base": 46464.2, "taker_buy_quote": 6392.41342 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1373, "high": 0.1394, "low": 0.1363, "close": 0.1387, "volume": 512557.5, "close_time": 1763006399999, "quote_volume": 70690.87054, "trades": 448, "taker_buy_base": 246071.4, "taker_buy_quote": 33914.18227 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1383, "high": 0.1396, "low": 0.1379, "close": 0.1394, "volume": 248689.9, "close_time": 1763009999999, "quote_volume": 34514.60573, "trades": 282, "taker_buy_base": 138838.5, "taker_buy_quote": 19256.01076 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1386, "close": 0.1398, "volume": 123674.5, "close_time": 1763013599999, "quote_volume": 17250.02368, "trades": 234, "taker_buy_base": 57494.3, "taker_buy_quote": 8014.0102 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1399, "high": 0.1402, "low": 0.1395, "close": 0.1395, "volume": 78678.3, "close_time": 1763017199999, "quote_volume": 11000.22607, "trades": 99, "taker_buy_base": 33336.7, "taker_buy_quote": 4662.80721 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1394, "high": 0.1395, "low": 0.1389, "close": 0.1389, "volume": 120941.7, "close_time": 1763020799999, "quote_volume": 16837.10872, "trades": 132, "taker_buy_base": 65518.4, "taker_buy_quote": 9125.0212 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.139, "high": 0.1405, "low": 0.139, "close": 0.1402, "volume": 77563.0, "close_time": 1763024399999, "quote_volume": 10846.74748, "trades": 159, "taker_buy_base": 33948.2, "taker_buy_quote": 4742.34709 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1404, "high": 0.1404, "low": 0.1388, "close": 0.1398, "volume": 118214.9, "close_time": 1763027999999, "quote_volume": 16522.47173, "trades": 136, "taker_buy_base": 59713.7, "taker_buy_quote": 8343.58763 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1392, "close": 0.1398, "volume": 103095.1, "close_time": 1763031599999, "quote_volume": 14424.56586, "trades": 116, "taker_buy_base": 42507.1, "taker_buy_quote": 5946.29046 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.14, "high": 0.1401, "low": 0.1389, "close": 0.1392, "volume": 101449.3, "close_time": 1763035199999, "quote_volume": 14144.93923, "trades": 88, "taker_buy_base": 59303.1, "taker_buy_quote": 8265.93445 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1387, "close": 0.1388, "volume": 132079.5, "close_time": 1763038799999, "quote_volume": 18364.37849, "trades": 200, "taker_buy_base": 56328.4, "taker_buy_quote": 7834.17338 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1388, "high": 0.1389, "low": 0.1374, "close": 0.1377, "volume": 260296.9, "close_time": 1763042399999, "quote_volume": 35941.80695, "trades": 269, "taker_buy_base": 88697.7, "taker_buy_quote": 12248.11391 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1378, "high": 0.1398, "low": 0.1366, "close": 0.139, "volume": 527949.2, "close_time": 1763045999999, "quote_volume": 72915.75018, "trades": 608, "taker_buy_base": 247007.7, "taker_buy_quote": 34104.55683 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1389, "high": 0.1395, "low": 0.1381, "close": 0.1388, "volume": 479993.5, "close_time": 1763049599999, "quote_volume": 66628.70505, "trades": 575, "taker_buy_base": 229422.3, "taker_buy_quote": 31836.797 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1387, "high": 0.139, "low": 0.1372, "close": 0.1376, "volume": 520981.4, "close_time": 1763053199999, "quote_volume": 71847.11172, "trades": 458, "taker_buy_base": 284936.6, "taker_buy_quote": 39282.5449 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1373, "high": 0.1383, "low": 0.1359, "close": 0.1359, "volume": 607596.2, "close_time": 1763056799999, "quote_volume": 83312.10924, "trades": 367, "taker_buy_base": 321740.6, "taker_buy_quote": 44104.50541 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1358, "high": 0.1377, "low": 0.1348, "close": 0.1375, "volume": 562678.8, "close_time": 1763060399999, "quote_volume": 76645.04526, "trades": 620, "taker_buy_base": 276206.9, "taker_buy_quote": 37601.09945 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1377, "high": 0.139, "low": 0.1359, "close": 0.1365, "volume": 396011.9, "close_time": 1763063999999, "quote_volume": 54385.99879, "trades": 384, "taker_buy_base": 183168.9, "taker_buy_quote": 25147.63901 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1365, "high": 0.1367, "low": 0.135, "close": 0.135, "volume": 305243.1, "close_time": 1763067599999, "quote_volume": 41508.51326, "trades": 373, "taker_buy_base": 150822.8, "taker_buy_quote": 20499.93761 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1351, "high": 0.1366, "low": 0.1347, "close": 0.1364, "volume": 296036.4, "close_time": 1763071199999, "quote_volume": 40115.44537, "trades": 293, "taker_buy_base": 156025.4, "taker_buy_quote": 21134.10308 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1363, "high": 0.1372, "low": 0.136, "close": 0.1372, "volume": 143656.6, "close_time": 1763074799999, "quote_volume": 19615.59575, "trades": 272, "taker_buy_base": 83618.9, "taker_buy_quote": 11415.07807 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1371, "high": 0.1384, "low": 0.137, "close": 0.1372, "volume": 395384.4, "close_time": 1763078399999, "quote_volume": 54509.17894, "trades": 407, "taker_buy_base": 170970.4, "taker_buy_quote": 23588.44115 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.137, "high": 0.138, "low": 0.136, "close": 0.1364, "volume": 419741.4, "close_time": 1763081999999, "quote_volume": 57439.47333, "trades": 592, "taker_buy_base": 262557.4, "taker_buy_quote": 35927.2963 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1363, "high": 0.1367, "low": 0.1353, "close": 0.1357, "volume": 364852.5, "close_time": 1763085599999, "quote_volume": 49612.85204, "trades": 562, "taker_buy_base": 223038.3, "taker_buy_quote": 30333.12838 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1357, "high": 0.1368, "low": 0.1353, "close": 0.1357, "volume": 215908.7, "close_time": 1763089199999, "quote_volume": 29396.04206, "trades": 355, "taker_buy_base": 100731.3, "taker_buy_quote": 13719.65433 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1357, "high": 0.1357, "low": 0.1344, "close": 0.1345, "volume": 240110.4, "close_time": 1763092799999, "quote_volume": 32418.89744, "trades": 311, "taker_buy_base": 137318.4, "taker_buy_quote": 18538.65522 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1345, "high": 0.1346, "low": 0.1309, "close": 0.1319, "volume": 1694251.8, "close_time": 1763096399999, "quote_volume": 224314.0747, "trades": 1684, "taker_buy_base": 725955.7, "taker_buy_quote": 96203.97657 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1319, "high": 0.1344, "low": 0.1319, "close": 0.1341, "volume": 455091.9, "close_time": 1763099999999, "quote_volume": 60737.68259, "trades": 447, "taker_buy_base": 229431.1, "taker_buy_quote": 30636.39255 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.134, "high": 0.1342, "low": 0.1312, "close": 0.1341, "volume": 410366.8, "close_time": 1763103599999, "quote_volume": 54307.85955, "trades": 588, "taker_buy_base": 158417.5, "taker_buy_quote": 20966.54575 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1342, "high": 0.1348, "low": 0.1332, "close": 0.1335, "volume": 391486.1, "close_time": 1763107199999, "quote_volume": 52492.9805, "trades": 592, "taker_buy_base": 199574.7, "taker_buy_quote": 26772.14902 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1335, "high": 0.134, "low": 0.1331, "close": 0.1337, "volume": 152398.5, "close_time": 1763110799999, "quote_volume": 20359.97181, "trades": 296, "taker_buy_base": 89062.9, "taker_buy_quote": 11902.61844 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1336, "high": 0.1342, "low": 0.132, "close": 0.1325, "volume": 357335.9, "close_time": 1763114399999, "quote_volume": 47466.45572, "trades": 403, "taker_buy_base": 120398.3, "taker_buy_quote": 16028.83769 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1325, "high": 0.1335, "low": 0.1323, "close": 0.1327, "volume": 294045.7, "close_time": 1763117999999, "quote_volume": 39069.14239, "trades": 341, "taker_buy_base": 150497.7, "taker_buy_quote": 19993.77717 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1326, "high": 0.1326, "low": 0.1315, "close": 0.1321, "volume": 125840.8, "close_time": 1763121599999, "quote_volume": 16606.9063, "trades": 271, "taker_buy_base": 51006.4, "taker_buy_quote": 6732.76032 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1321, "high": 0.133, "low": 0.1304, "close": 0.1326, "volume": 614888.7, "close_time": 1763125199999, "quote_volume": 80833.06308, "trades": 844, "taker_buy_base": 312564.4, "taker_buy_quote": 41079.44301 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1326, "high": 0.1333, "low": 0.1318, "close": 0.1328, "volume": 321789.8, "close_time": 1763128799999, "quote_volume": 42637.91602, "trades": 564, "taker_buy_base": 161440.6, "taker_buy_quote": 21387.37645 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1329, "high": 0.1347, "low": 0.1316, "close": 0.1341, "volume": 732510.2, "close_time": 1763132399999, "quote_volume": 97802.87784, "trades": 1089, "taker_buy_base": 302520.5, "taker_buy_quote": 40374.85858 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.134, "high": 0.1358, "low": 0.1331, "close": 0.1343, "volume": 639663.3, "close_time": 1763135999999, "quote_volume": 85942.89157, "trades": 1011, "taker_buy_base": 311665.4, "taker_buy_quote": 41828.66376 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1337, "close": 0.1345, "volume": 250751.5, "close_time": 1763139599999, "quote_volume": 33708.04262, "trades": 412, "taker_buy_base": 127380.3, "taker_buy_quote": 17128.28117 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1328, "close": 0.1331, "volume": 208036.8, "close_time": 1763143199999, "quote_volume": 27809.14728, "trades": 285, "taker_buy_base": 128781.1, "taker_buy_quote": 17211.21746 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1324, "close": 0.1324, "volume": 628745.3, "close_time": 1763146799999, "quote_volume": 83640.36901, "trades": 559, "taker_buy_base": 316595.0, "taker_buy_quote": 42115.79166 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1324, "high": 0.1342, "low": 0.1323, "close": 0.1332, "volume": 216558.6, "close_time": 1763150399999, "quote_volume": 28848.07068, "trades": 415, "taker_buy_base": 97516.8, "taker_buy_quote": 12986.27271 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1306, "close": 0.1313, "volume": 336554.3, "close_time": 1763153999999, "quote_volume": 44486.96103, "trades": 511, "taker_buy_base": 186927.7, "taker_buy_quote": 24727.676 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1313, "high": 0.1326, "low": 0.131, "close": 0.1318, "volume": 236300.6, "close_time": 1763157599999, "quote_volume": 31181.94115, "trades": 355, "taker_buy_base": 141559.4, "taker_buy_quote": 18678.55857 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1318, "high": 0.1326, "low": 0.131, "close": 0.1311, "volume": 159596.1, "close_time": 1763161199999, "quote_volume": 21060.25975, "trades": 197, "taker_buy_base": 75419.2, "taker_buy_quote": 9945.24136 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1311, "high": 0.1311, "low": 0.1288, "close": 0.1301, "volume": 586032.0, "close_time": 1763164799999, "quote_volume": 76204.95522, "trades": 613, "taker_buy_base": 317584.6, "taker_buy_quote": 41290.84422 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1301, "high": 0.1316, "low": 0.1301, "close": 0.1316, "volume": 275423.8, "close_time": 1763168399999, "quote_volume": 36043.80166, "trades": 274, "taker_buy_base": 131305.5, "taker_buy_quote": 17184.68785 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1317, "high": 0.1327, "low": 0.1314, "close": 0.1326, "volume": 172611.5, "close_time": 1763171999999, "quote_volume": 22832.45163, "trades": 175, "taker_buy_base": 81982.2, "taker_buy_quote": 10853.15089 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1326, "high": 0.1336, "low": 0.1325, "close": 0.1335, "volume": 122115.6, "close_time": 1763175599999, "quote_volume": 16243.67693, "trades": 282, "taker_buy_base": 77876.5, "taker_buy_quote": 10359.52923 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1337, "high": 0.134, "low": 0.1333, "close": 0.1335, "volume": 86521.0, "close_time": 1763179199999, "quote_volume": 11565.1038, "trades": 150, "taker_buy_base": 38798.1, "taker_buy_quote": 5187.18523 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1333, "high": 0.1341, "low": 0.133, "close": 0.133, "volume": 79705.0, "close_time": 1763182799999, "quote_volume": 10650.29771, "trades": 142, "taker_buy_base": 50937.3, "taker_buy_quote": 6805.99323 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1331, "high": 0.1341, "low": 0.1331, "close": 0.1341, "volume": 126587.0, "close_time": 1763186399999, "quote_volume": 16919.99543, "trades": 95, "taker_buy_base": 89356.0, "taker_buy_quote": 11940.51815 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1342, "high": 0.1351, "low": 0.1341, "close": 0.1346, "volume": 188169.5, "close_time": 1763189999999, "quote_volume": 25334.47108, "trades": 178, "taker_buy_base": 114198.8, "taker_buy_quote": 15387.02277 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1336, "close": 0.1338, "volume": 59932.4, "close_time": 1763193599999, "quote_volume": 8050.19992, "trades": 69, "taker_buy_base": 18203.6, "taker_buy_quote": 2444.76205 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1314, "close": 0.1316, "volume": 322865.1, "close_time": 1763197199999, "quote_volume": 42673.42589, "trades": 228, "taker_buy_base": 128399.3, "taker_buy_quote": 16973.38781 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1317, "high": 0.133, "low": 0.1317, "close": 0.1324, "volume": 95332.2, "close_time": 1763200799999, "quote_volume": 12616.59791, "trades": 121, "taker_buy_base": 54855.4, "taker_buy_quote": 7250.64765 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1323, "high": 0.1327, "low": 0.1318, "close": 0.1327, "volume": 166922.6, "close_time": 1763204399999, "quote_volume": 22071.40967, "trades": 121, "taker_buy_base": 76963.7, "taker_buy_quote": 10175.89953 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1326, "high": 0.1328, "low": 0.1308, "close": 0.131, "volume": 285931.0, "close_time": 1763207999999, "quote_volume": 37728.88259, "trades": 356, "taker_buy_base": 150969.7, "taker_buy_quote": 19906.61323 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1309, "high": 0.1325, "low": 0.1309, "close": 0.1323, "volume": 184198.6, "close_time": 1763211599999, "quote_volume": 24258.08559, "trades": 291, "taker_buy_base": 117008.0, "taker_buy_quote": 15401.61522 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1321, "high": 0.133, "low": 0.1319, "close": 0.1325, "volume": 129551.5, "close_time": 1763215199999, "quote_volume": 17139.61654, "trades": 193, "taker_buy_base": 72825.1, "taker_buy_quote": 9629.38735 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1325, "high": 0.1328, "low": 0.1323, "close": 0.1326, "volume": 77309.4, "close_time": 1763218799999, "quote_volume": 10250.33175, "trades": 126, "taker_buy_base": 52506.5, "taker_buy_quote": 6962.64605 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1326, "high": 0.1331, "low": 0.1324, "close": 0.1326, "volume": 77923.9, "close_time": 1763222399999, "quote_volume": 10342.52461, "trades": 105, "taker_buy_base": 34507.2, "taker_buy_quote": 4579.41291 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1318, "close": 0.1338, "volume": 181553.3, "close_time": 1763225999999, "quote_volume": 24102.04918, "trades": 254, "taker_buy_base": 98839.5, "taker_buy_quote": 13105.96818 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1329, "close": 0.134, "volume": 217545.6, "close_time": 1763229599999, "quote_volume": 29007.96174, "trades": 406, "taker_buy_base": 140916.5, "taker_buy_quote": 18780.51863 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.134, "high": 0.1343, "low": 0.1333, "close": 0.1335, "volume": 115876.5, "close_time": 1763233199999, "quote_volume": 15489.10289, "trades": 111, "taker_buy_base": 41735.1, "taker_buy_quote": 5582.55954 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1335, "high": 0.1336, "low": 0.1332, "close": 0.1334, "volume": 49681.5, "close_time": 1763236799999, "quote_volume": 6625.49357, "trades": 85, "taker_buy_base": 36686.3, "taker_buy_quote": 4891.98546 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1334, "high": 0.1339, "low": 0.1329, "close": 0.1332, "volume": 166285.0, "close_time": 1763240399999, "quote_volume": 22193.40971, "trades": 121, "taker_buy_base": 102992.8, "taker_buy_quote": 13755.13805 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1333, "high": 0.134, "low": 0.133, "close": 0.1332, "volume": 142406.6, "close_time": 1763243999999, "quote_volume": 18991.07736, "trades": 137, "taker_buy_base": 30882.5, "taker_buy_quote": 4114.87203 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1334, "high": 0.1339, "low": 0.133, "close": 0.1337, "volume": 99045.9, "close_time": 1763247599999, "quote_volume": 13212.14126, "trades": 101, "taker_buy_base": 60525.6, "taker_buy_quote": 8070.47756 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1338, "high": 0.1339, "low": 0.1336, "close": 0.1336, "volume": 27737.4, "close_time": 1763251199999, "quote_volume": 3711.05496, "trades": 31, "taker_buy_base": 10904.1, "taker_buy_quote": 1459.06789 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1336, "high": 0.1337, "low": 0.132, "close": 0.1326, "volume": 112253.4, "close_time": 1763254799999, "quote_volume": 14899.58264, "trades": 153, "taker_buy_base": 50120.7, "taker_buy_quote": 6654.81478 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1325, "high": 0.1331, "low": 0.1312, "close": 0.1324, "volume": 278147.4, "close_time": 1763258399999, "quote_volume": 36710.3934, "trades": 397, "taker_buy_base": 136213.1, "taker_buy_quote": 17967.15791 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1323, "high": 0.1339, "low": 0.1323, "close": 0.1339, "volume": 131326.8, "close_time": 1763261999999, "quote_volume": 17467.87242, "trades": 207, "taker_buy_base": 79369.5, "taker_buy_quote": 10555.43046 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1337, "close": 0.1341, "volume": 57596.4, "close_time": 1763265599999, "quote_volume": 7716.38965, "trades": 109, "taker_buy_base": 30101.8, "taker_buy_quote": 4032.11938 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1331, "close": 0.1338, "volume": 75261.6, "close_time": 1763269199999, "quote_volume": 10051.17847, "trades": 114, "taker_buy_base": 30416.4, "taker_buy_quote": 4061.73258 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1338, "high": 0.1344, "low": 0.1338, "close": 0.1341, "volume": 88039.6, "close_time": 1763272799999, "quote_volume": 11818.54746, "trades": 146, "taker_buy_base": 37124.5, "taker_buy_quote": 4984.59558 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1341, "high": 0.1345, "low": 0.1337, "close": 0.1337, "volume": 24773.7, "close_time": 1763276399999, "quote_volume": 3323.90162, "trades": 67, "taker_buy_base": 12390.4, "taker_buy_quote": 1663.09855 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1337, "high": 0.1343, "low": 0.1337, "close": 0.1343, "volume": 63356.5, "close_time": 1763279999999, "quote_volume": 8485.86645, "trades": 77, "taker_buy_base": 52078.0, "taker_buy_quote": 6974.13231 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1344, "high": 0.1346, "low": 0.1339, "close": 0.1341, "volume": 84258.6, "close_time": 1763283599999, "quote_volume": 11321.05551, "trades": 176, "taker_buy_base": 48071.5, "taker_buy_quote": 6457.29446 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.134, "high": 0.1351, "low": 0.1338, "close": 0.1348, "volume": 86923.4, "close_time": 1763287199999, "quote_volume": 11685.03224, "trades": 128, "taker_buy_base": 49373.8, "taker_buy_quote": 6634.33947 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1348, "high": 0.1348, "low": 0.1342, "close": 0.1342, "volume": 44967.9, "close_time": 1763290799999, "quote_volume": 6044.55598, "trades": 54, "taker_buy_base": 26641.6, "taker_buy_quote": 3581.1518 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1341, "high": 0.1341, "low": 0.131, "close": 0.131, "volume": 361499.8, "close_time": 1763294399999, "quote_volume": 47653.31212, "trades": 638, "taker_buy_base": 229711.1, "taker_buy_quote": 30253.4903 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.131, "high": 0.1321, "low": 0.1307, "close": 0.1311, "volume": 281372.1, "close_time": 1763297999999, "quote_volume": 36933.82179, "trades": 657, "taker_buy_base": 175794.1, "taker_buy_quote": 23057.81697 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1311, "high": 0.1318, "low": 0.1296, "close": 0.13, "volume": 588357.3, "close_time": 1763301599999, "quote_volume": 76776.67557, "trades": 625, "taker_buy_base": 252478.7, "taker_buy_quote": 32920.27058 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1301, "high": 0.1312, "low": 0.1298, "close": 0.1311, "volume": 150233.2, "close_time": 1763305199999, "quote_volume": 19612.17208, "trades": 299, "taker_buy_base": 82840.1, "taker_buy_quote": 10816.4773 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1311, "high": 0.1312, "low": 0.1284, "close": 0.1285, "volume": 464697.9, "close_time": 1763308799999, "quote_volume": 60240.94058, "trades": 635, "taker_buy_base": 171632.9, "taker_buy_quote": 22217.05671 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1286, "high": 0.1299, "low": 0.1273, "close": 0.1275, "volume": 602711.2, "close_time": 1763312399999, "quote_volume": 77456.56667, "trades": 653, "taker_buy_base": 303814.1, "taker_buy_quote": 39042.20051 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1259, "close": 0.1275, "volume": 555646.5, "close_time": 1763315999999, "quote_volume": 70603.80362, "trades": 626, "taker_buy_base": 259727.0, "taker_buy_quote": 32999.87061 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1274, "high": 0.1293, "low": 0.1264, "close": 0.1269, "volume": 460731.9, "close_time": 1763319599999, "quote_volume": 58972.19867, "trades": 669, "taker_buy_base": 230612.4, "taker_buy_quote": 29509.50983 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.127, "high": 0.1287, "low": 0.127, "close": 0.1274, "volume": 218872.0, "close_time": 1763323199999, "quote_volume": 27977.97631, "trades": 269, "taker_buy_base": 93307.9, "taker_buy_quote": 11934.12132 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1276, "high": 0.1284, "low": 0.1271, "close": 0.1271, "volume": 119001.5, "close_time": 1763326799999, "quote_volume": 15193.69704, "trades": 193, "taker_buy_base": 47861.1, "taker_buy_quote": 6109.16362 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1271, "high": 0.1271, "low": 0.126, "close": 0.1269, "volume": 209904.0, "close_time": 1763330399999, "quote_volume": 26559.54667, "trades": 376, "taker_buy_base": 118552.7, "taker_buy_quote": 15003.59392 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1269, "high": 0.1281, "low": 0.126, "close": 0.1278, "volume": 241848.3, "close_time": 1763333999999, "quote_volume": 30716.89386, "trades": 343, "taker_buy_base": 123520.0, "taker_buy_quote": 15688.02593 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1278, "high": 0.1286, "low": 0.1258, "close": 0.1281, "volume": 243456.7, "close_time": 1763337599999, "quote_volume": 31001.76316, "trades": 357, "taker_buy_base": 110602.9, "taker_buy_quote": 14084.24159 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.128, "high": 0.1294, "low": 0.1269, "close": 0.129, "volume": 222080.0, "close_time": 1763341199999, "quote_volume": 28539.98268, "trades": 302, "taker_buy_base": 103434.3, "taker_buy_quote": 13286.92684 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.129, "high": 0.1291, "low": 0.128, "close": 0.128, "volume": 94063.6, "close_time": 1763344799999, "quote_volume": 12091.36394, "trades": 167, "taker_buy_base": 45840.4, "taker_buy_quote": 5892.17756 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.128, "high": 0.1292, "low": 0.128, "close": 0.1289, "volume": 138172.5, "close_time": 1763348399999, "quote_volume": 17787.9307, "trades": 177, "taker_buy_base": 73355.9, "taker_buy_quote": 9443.14049 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1289, "close": 0.1293, "volume": 96126.8, "close_time": 1763351999999, "quote_volume": 12428.43342, "trades": 191, "taker_buy_base": 50864.2, "taker_buy_quote": 6576.23277 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1293, "high": 0.1298, "low": 0.1288, "close": 0.1288, "volume": 79090.7, "close_time": 1763355599999, "quote_volume": 10222.4799, "trades": 125, "taker_buy_base": 33883.9, "taker_buy_quote": 4378.43843 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1288, "high": 0.1292, "low": 0.1287, "close": 0.1291, "volume": 108818.1, "close_time": 1763359199999, "quote_volume": 14027.16297, "trades": 185, "taker_buy_base": 49696.1, "taker_buy_quote": 6405.4547 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1284, "close": 0.1293, "volume": 101519.9, "close_time": 1763362799999, "quote_volume": 13072.54263, "trades": 168, "taker_buy_base": 39518.5, "taker_buy_quote": 5089.36017 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1293, "high": 0.1301, "low": 0.1293, "close": 0.13, "volume": 124453.4, "close_time": 1763366399999, "quote_volume": 16145.0241, "trades": 196, "taker_buy_base": 50888.7, "taker_buy_quote": 6602.59726 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.13, "high": 0.1301, "low": 0.1296, "close": 0.1298, "volume": 131458.2, "close_time": 1763369999999, "quote_volume": 17074.08636, "trades": 193, "taker_buy_base": 72542.4, "taker_buy_quote": 9422.42377 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1295, "close": 0.13, "volume": 93075.9, "close_time": 1763373599999, "quote_volume": 12093.48657, "trades": 173, "taker_buy_base": 61434.2, "taker_buy_quote": 7983.31584 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.13, "high": 0.1301, "low": 0.1292, "close": 0.1292, "volume": 143728.9, "close_time": 1763377199999, "quote_volume": 18629.30353, "trades": 180, "taker_buy_base": 59409.2, "taker_buy_quote": 7700.09896 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1291, "high": 0.1297, "low": 0.129, "close": 0.1292, "volume": 96799.8, "close_time": 1763380799999, "quote_volume": 12521.87977, "trades": 192, "taker_buy_base": 43310.0, "taker_buy_quote": 5600.95692 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1285, "close": 0.1285, "volume": 111609.4, "close_time": 1763384399999, "quote_volume": 14381.10031, "trades": 326, "taker_buy_base": 40200.1, "taker_buy_quote": 5181.30175 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1254, "close": 0.1259, "volume": 453976.7, "close_time": 1763387999999, "quote_volume": 57580.56727, "trades": 823, "taker_buy_base": 198838.7, "taker_buy_quote": 25178.96375 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1258, "high": 0.1301, "low": 0.1251, "close": 0.1281, "volume": 922004.3, "close_time": 1763391599999, "quote_volume": 117987.77649, "trades": 1272, "taker_buy_base": 418750.5, "taker_buy_quote": 53555.10192 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1282, "high": 0.1296, "low": 0.1257, "close": 0.1257, "volume": 1533104.6, "close_time": 1763395199999, "quote_volume": 195186.97514, "trades": 1731, "taker_buy_base": 819708.0, "taker_buy_quote": 104282.39753 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1257, "high": 0.1276, "low": 0.1247, "close": 0.1276, "volume": 437013.3, "close_time": 1763398799999, "quote_volume": 55098.33358, "trades": 632, "taker_buy_base": 233981.9, "taker_buy_quote": 29510.77354 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1276, "high": 0.1277, "low": 0.1247, "close": 0.1249, "volume": 184776.5, "close_time": 1763402399999, "quote_volume": 23299.25004, "trades": 253, "taker_buy_base": 81309.9, "taker_buy_quote": 10241.6933 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1248, "high": 0.1259, "low": 0.124, "close": 0.1244, "volume": 306087.0, "close_time": 1763405999999, "quote_volume": 38176.83819, "trades": 475, "taker_buy_base": 152440.2, "taker_buy_quote": 19013.63503 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1245, "high": 0.1257, "low": 0.1242, "close": 0.125, "volume": 283553.8, "close_time": 1763409599999, "quote_volume": 35389.2597, "trades": 478, "taker_buy_base": 136642.1, "taker_buy_quote": 17050.75837 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.125, "high": 0.1256, "low": 0.124, "close": 0.1247, "volume": 276837.4, "close_time": 1763413199999, "quote_volume": 34567.10712, "trades": 448, "taker_buy_base": 126114.2, "taker_buy_quote": 15744.15793 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.1247, "high": 0.1255, "low": 0.1242, "close": 0.1248, "volume": 166057.5, "close_time": 1763416799999, "quote_volume": 20733.06118, "trades": 226, "taker_buy_base": 85644.5, "taker_buy_quote": 10694.06641 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1248, "high": 0.1256, "low": 0.1248, "close": 0.1253, "volume": 77056.0, "close_time": 1763420399999, "quote_volume": 9644.56779, "trades": 118, "taker_buy_base": 41906.9, "taker_buy_quote": 5245.84208 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1253, "high": 0.1261, "low": 0.1248, "close": 0.126, "volume": 183529.6, "close_time": 1763423999999, "quote_volume": 23019.68744, "trades": 235, "taker_buy_base": 85149.1, "taker_buy_quote": 10678.64755 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1243, "close": 0.1259, "volume": 215173.9, "close_time": 1763427599999, "quote_volume": 26988.89483, "trades": 283, "taker_buy_base": 109840.7, "taker_buy_quote": 13770.67337 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1258, "high": 0.1269, "low": 0.1258, "close": 0.1265, "volume": 162340.5, "close_time": 1763431199999, "quote_volume": 20521.60701, "trades": 233, "taker_buy_base": 85516.7, "taker_buy_quote": 10809.8818 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1264, "high": 0.128, "low": 0.1255, "close": 0.1264, "volume": 306614.0, "close_time": 1763434799999, "quote_volume": 38849.88056, "trades": 459, "taker_buy_base": 148836.7, "taker_buy_quote": 18852.35984 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1265, "high": 0.1285, "low": 0.1256, "close": 0.128, "volume": 440941.1, "close_time": 1763438399999, "quote_volume": 56034.01246, "trades": 649, "taker_buy_base": 219706.4, "taker_buy_quote": 27944.73429 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1279, "high": 0.1289, "low": 0.1272, "close": 0.1288, "volume": 285235.9, "close_time": 1763441999999, "quote_volume": 36473.34133, "trades": 445, "taker_buy_base": 132548.6, "taker_buy_quote": 16948.44521 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1287, "high": 0.1295, "low": 0.1282, "close": 0.1284, "volume": 208557.8, "close_time": 1763445599999, "quote_volume": 26876.55827, "trades": 355, "taker_buy_base": 97585.2, "taker_buy_quote": 12576.86159 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1275, "close": 0.1278, "volume": 106715.7, "close_time": 1763449199999, "quote_volume": 13664.4987, "trades": 157, "taker_buy_base": 48890.7, "taker_buy_quote": 6260.82784 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1277, "high": 0.1282, "low": 0.127, "close": 0.1277, "volume": 289674.3, "close_time": 1763452799999, "quote_volume": 36945.3763, "trades": 278, "taker_buy_base": 144995.9, "taker_buy_quote": 18485.79496 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1271, "close": 0.1275, "volume": 189587.4, "close_time": 1763456399999, "quote_volume": 24191.39399, "trades": 248, "taker_buy_base": 93834.1, "taker_buy_quote": 11972.43697 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1263, "close": 0.1268, "volume": 803102.4, "close_time": 1763459999999, "quote_volume": 102215.30788, "trades": 862, "taker_buy_base": 387545.9, "taker_buy_quote": 49319.86721 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1268, "high": 0.127, "low": 0.1263, "close": 0.1267, "volume": 119098.9, "close_time": 1763463599999, "quote_volume": 15083.4228, "trades": 197, "taker_buy_base": 67621.2, "taker_buy_quote": 8566.72319 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1267, "high": 0.1267, "low": 0.126, "close": 0.126, "volume": 123318.5, "close_time": 1763467199999, "quote_volume": 15579.87083, "trades": 213, "taker_buy_base": 80255.8, "taker_buy_quote": 10140.44207 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.126, "high": 0.1265, "low": 0.1252, "close": 0.1261, "volume": 281710.4, "close_time": 1763470799999, "quote_volume": 35468.33307, "trades": 385, "taker_buy_base": 138642.2, "taker_buy_quote": 17455.31097 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.126, "high": 0.1261, "low": 0.1247, "close": 0.1253, "volume": 131580.3, "close_time": 1763474399999, "quote_volume": 16506.22699, "trades": 258, "taker_buy_base": 60441.2, "taker_buy_quote": 7579.69138 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1254, "high": 0.1273, "low": 0.1252, "close": 0.126, "volume": 668421.3, "close_time": 1763477999999, "quote_volume": 84379.65919, "trades": 917, "taker_buy_base": 316821.7, "taker_buy_quote": 39993.52039 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1259, "high": 0.1284, "low": 0.1253, "close": 0.1277, "volume": 490458.4, "close_time": 1763481599999, "quote_volume": 62393.98038, "trades": 619, "taker_buy_base": 249815.2, "taker_buy_quote": 31770.20489 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1277, "high": 0.1293, "low": 0.1275, "close": 0.1288, "volume": 268118.9, "close_time": 1763485199999, "quote_volume": 34483.62778, "trades": 447, "taker_buy_base": 133813.7, "taker_buy_quote": 17205.23916 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1288, "high": 0.1296, "low": 0.1284, "close": 0.1288, "volume": 162248.7, "close_time": 1763488799999, "quote_volume": 20936.9293, "trades": 293, "taker_buy_base": 80097.6, "taker_buy_quote": 10338.82259 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1289, "high": 0.1291, "low": 0.1287, "close": 0.1288, "volume": 67323.1, "close_time": 1763492399999, "quote_volume": 8676.74034, "trades": 106, "taker_buy_base": 26467.6, "taker_buy_quote": 3411.08715 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1285, "close": 0.1285, "volume": 61100.0, "close_time": 1763495999999, "quote_volume": 7869.07186, "trades": 96, "taker_buy_base": 16953.0, "taker_buy_quote": 2183.58812 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1286, "high": 0.1286, "low": 0.128, "close": 0.128, "volume": 105985.8, "close_time": 1763499599999, "quote_volume": 13600.23918, "trades": 191, "taker_buy_base": 66128.8, "taker_buy_quote": 8488.01719 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.128, "high": 0.1284, "low": 0.1271, "close": 0.1271, "volume": 93903.5, "close_time": 1763503199999, "quote_volume": 11996.50454, "trades": 156, "taker_buy_base": 31742.0, "taker_buy_quote": 4058.17648 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.127, "high": 0.1283, "low": 0.127, "close": 0.1279, "volume": 115173.9, "close_time": 1763506799999, "quote_volume": 14722.50468, "trades": 140, "taker_buy_base": 63081.2, "taker_buy_quote": 8067.04014 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1278, "high": 0.128, "low": 0.1268, "close": 0.1269, "volume": 90062.8, "close_time": 1763510399999, "quote_volume": 11468.76275, "trades": 152, "taker_buy_base": 39868.7, "taker_buy_quote": 5080.66313 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1268, "high": 0.1271, "low": 0.1256, "close": 0.1269, "volume": 176692.9, "close_time": 1763513999999, "quote_volume": 22355.0517, "trades": 263, "taker_buy_base": 106371.8, "taker_buy_quote": 13461.91919 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1269, "high": 0.1274, "low": 0.1263, "close": 0.1269, "volume": 143724.6, "close_time": 1763517599999, "quote_volume": 18227.27834, "trades": 209, "taker_buy_base": 61038.6, "taker_buy_quote": 7743.05432 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.127, "high": 0.1274, "low": 0.1267, "close": 0.127, "volume": 89659.8, "close_time": 1763521199999, "quote_volume": 11388.68566, "trades": 110, "taker_buy_base": 41864.5, "taker_buy_quote": 5316.95365 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1269, "high": 0.127, "low": 0.1254, "close": 0.1257, "volume": 119009.7, "close_time": 1763524799999, "quote_volume": 15011.65592, "trades": 157, "taker_buy_base": 54143.6, "taker_buy_quote": 6829.22243 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1252, "close": 0.1253, "volume": 83144.2, "close_time": 1763528399999, "quote_volume": 10431.80426, "trades": 132, "taker_buy_base": 43962.2, "taker_buy_quote": 5515.69828 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1254, "high": 0.1254, "low": 0.1233, "close": 0.1237, "volume": 218924.6, "close_time": 1763531999999, "quote_volume": 27155.78808, "trades": 388, "taker_buy_base": 107288.7, "taker_buy_quote": 13303.7611 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1237, "high": 0.1248, "low": 0.1235, "close": 0.1248, "volume": 130609.9, "close_time": 1763535599999, "quote_volume": 16207.31834, "trades": 225, "taker_buy_base": 79215.9, "taker_buy_quote": 9829.47467 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1248, "high": 0.1261, "low": 0.1248, "close": 0.126, "volume": 95215.9, "close_time": 1763539199999, "quote_volume": 11956.21721, "trades": 128, "taker_buy_base": 42549.2, "taker_buy_quote": 5341.22453 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.126, "high": 0.1264, "low": 0.1257, "close": 0.1258, "volume": 56421.0, "close_time": 1763542799999, "quote_volume": 7106.79854, "trades": 89, "taker_buy_base": 22756.9, "taker_buy_quote": 2865.84196 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1247, "close": 0.1248, "volume": 117344.2, "close_time": 1763546399999, "quote_volume": 14696.32806, "trades": 201, "taker_buy_base": 51365.2, "taker_buy_quote": 6432.54748 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1244, "close": 0.1248, "volume": 179643.4, "close_time": 1763549999999, "quote_volume": 22423.70711, "trades": 326, "taker_buy_base": 88965.6, "taker_buy_quote": 11107.44936 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1245, "close": 0.1249, "volume": 113681.8, "close_time": 1763553599999, "quote_volume": 14189.38137, "trades": 147, "taker_buy_base": 44438.5, "taker_buy_quote": 5548.77874 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1249, "high": 0.1259, "low": 0.1249, "close": 0.1258, "volume": 101550.1, "close_time": 1763557199999, "quote_volume": 12730.96266, "trades": 165, "taker_buy_base": 57828.3, "taker_buy_quote": 7248.61443 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1243, "close": 0.1243, "volume": 191629.4, "close_time": 1763560799999, "quote_volume": 23979.88874, "trades": 260, "taker_buy_base": 127319.3, "taker_buy_quote": 15938.67902 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1243, "high": 0.1245, "low": 0.1228, "close": 0.1241, "volume": 376787.0, "close_time": 1763564399999, "quote_volume": 46575.8882, "trades": 623, "taker_buy_base": 188604.2, "taker_buy_quote": 23300.50469 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1243, "high": 0.1257, "low": 0.1226, "close": 0.1226, "volume": 434802.4, "close_time": 1763567999999, "quote_volume": 53972.28318, "trades": 567, "taker_buy_base": 216639.6, "taker_buy_quote": 26880.48261 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1214, "close": 0.1214, "volume": 632005.6, "close_time": 1763571599999, "quote_volume": 77175.83623, "trades": 755, "taker_buy_base": 240988.9, "taker_buy_quote": 29465.02927 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1214, "high": 0.122, "low": 0.1195, "close": 0.1216, "volume": 708210.5, "close_time": 1763575199999, "quote_volume": 85605.35348, "trades": 891, "taker_buy_base": 394796.3, "taker_buy_quote": 47702.21003 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1216, "high": 0.1216, "low": 0.12, "close": 0.1203, "volume": 528947.3, "close_time": 1763578799999, "quote_volume": 63861.65259, "trades": 697, "taker_buy_base": 284748.4, "taker_buy_quote": 34370.72582 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1204, "high": 0.1207, "low": 0.12, "close": 0.1204, "volume": 207345.2, "close_time": 1763582399999, "quote_volume": 24949.21776, "trades": 309, "taker_buy_base": 98094.9, "taker_buy_quote": 11805.43165 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1199, "close": 0.1213, "volume": 207908.4, "close_time": 1763585999999, "quote_volume": 25076.33714, "trades": 288, "taker_buy_base": 95938.5, "taker_buy_quote": 11571.88067 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1213, "high": 0.1234, "low": 0.1211, "close": 0.1233, "volume": 259191.1, "close_time": 1763589599999, "quote_volume": 31763.37966, "trades": 355, "taker_buy_base": 130707.0, "taker_buy_quote": 16020.38262 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1224, "close": 0.1226, "volume": 83760.6, "close_time": 1763593199999, "quote_volume": 10285.15983, "trades": 248, "taker_buy_base": 25877.0, "taker_buy_quote": 3178.10792 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1226, "high": 0.1242, "low": 0.1226, "close": 0.1237, "volume": 481725.8, "close_time": 1763596799999, "quote_volume": 59565.70051, "trades": 759, "taker_buy_base": 220435.3, "taker_buy_quote": 27253.9188 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1238, "high": 0.125, "low": 0.1237, "close": 0.1241, "volume": 133454.4, "close_time": 1763600399999, "quote_volume": 16609.74594, "trades": 220, "taker_buy_base": 42396.8, "taker_buy_quote": 5278.03501 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1241, "close": 0.1245, "volume": 65551.8, "close_time": 1763603999999, "quote_volume": 8155.71093, "trades": 86, "taker_buy_base": 29643.6, "taker_buy_quote": 3687.40305 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1244, "high": 0.1247, "low": 0.124, "close": 0.1244, "volume": 133008.1, "close_time": 1763607599999, "quote_volume": 16533.8221, "trades": 186, "taker_buy_base": 44965.4, "taker_buy_quote": 5591.60803 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1244, "high": 0.1247, "low": 0.124, "close": 0.1244, "volume": 214474.3, "close_time": 1763611199999, "quote_volume": 26681.62581, "trades": 382, "taker_buy_base": 112519.0, "taker_buy_quote": 13999.42013 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1237, "close": 0.1245, "volume": 66648.4, "close_time": 1763614799999, "quote_volume": 8270.6905, "trades": 118, "taker_buy_base": 45116.1, "taker_buy_quote": 5598.72378 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1244, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 45352.4, "close_time": 1763618399999, "quote_volume": 5633.83012, "trades": 143, "taker_buy_base": 21531.6, "taker_buy_quote": 2674.52096 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1237, "close": 0.1237, "volume": 83761.4, "close_time": 1763621999999, "quote_volume": 10391.08339, "trades": 338, "taker_buy_base": 35992.3, "taker_buy_quote": 4466.23969 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1237, "high": 0.124, "low": 0.1234, "close": 0.124, "volume": 87163.1, "close_time": 1763625599999, "quote_volume": 10780.461, "trades": 249, "taker_buy_base": 19123.1, "taker_buy_quote": 2366.98004 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.124, "high": 0.1248, "low": 0.1235, "close": 0.1235, "volume": 535123.7, "close_time": 1763629199999, "quote_volume": 66407.56002, "trades": 592, "taker_buy_base": 214552.9, "taker_buy_quote": 26651.4996 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1235, "high": 0.1238, "low": 0.123, "close": 0.1231, "volume": 77224.4, "close_time": 1763632799999, "quote_volume": 9532.32908, "trades": 107, "taker_buy_base": 32673.6, "taker_buy_quote": 4036.37752 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1227, "close": 0.1229, "volume": 141090.0, "close_time": 1763636399999, "quote_volume": 17357.77443, "trades": 163, "taker_buy_base": 67457.8, "taker_buy_quote": 8301.87786 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.123, "high": 0.1233, "low": 0.1229, "close": 0.1233, "volume": 53737.6, "close_time": 1763639999999, "quote_volume": 6615.84703, "trades": 98, "taker_buy_base": 22894.4, "taker_buy_quote": 2819.65897 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1234, "high": 0.1256, "low": 0.1233, "close": 0.1255, "volume": 221075.5, "close_time": 1763643599999, "quote_volume": 27515.94178, "trades": 325, "taker_buy_base": 115472.3, "taker_buy_quote": 14368.07727 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1256, "high": 0.1258, "low": 0.124, "close": 0.1241, "volume": 497414.6, "close_time": 1763647199999, "quote_volume": 62101.13826, "trades": 705, "taker_buy_base": 244722.4, "taker_buy_quote": 30552.93375 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1241, "high": 0.1247, "low": 0.1225, "close": 0.1244, "volume": 491183.7, "close_time": 1763650799999, "quote_volume": 60789.49713, "trades": 707, "taker_buy_base": 223390.2, "taker_buy_quote": 27649.28867 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1223, "close": 0.1223, "volume": 367786.3, "close_time": 1763654399999, "quote_volume": 45395.2069, "trades": 430, "taker_buy_base": 173718.1, "taker_buy_quote": 21443.94216 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1187, "close": 0.1193, "volume": 1162252.9, "close_time": 1763657999999, "quote_volume": 139475.1767, "trades": 1356, "taker_buy_base": 559346.0, "taker_buy_quote": 67148.65886 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1193, "high": 0.1197, "low": 0.1183, "close": 0.1192, "volume": 508457.4, "close_time": 1763661599999, "quote_volume": 60480.10508, "trades": 712, "taker_buy_base": 251429.8, "taker_buy_quote": 29902.29349 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1175, "close": 0.1181, "volume": 346644.7, "close_time": 1763665199999, "quote_volume": 41120.20459, "trades": 476, "taker_buy_base": 162763.5, "taker_buy_quote": 19311.4257 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.118, "high": 0.1189, "low": 0.1176, "close": 0.1186, "volume": 241844.9, "close_time": 1763668799999, "quote_volume": 28579.9886, "trades": 353, "taker_buy_base": 119728.0, "taker_buy_quote": 14148.91719 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1178, "close": 0.118, "volume": 214769.6, "close_time": 1763672399999, "quote_volume": 25352.90193, "trades": 213, "taker_buy_base": 111887.5, "taker_buy_quote": 13208.28804 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.118, "high": 0.1195, "low": 0.118, "close": 0.1192, "volume": 205558.1, "close_time": 1763675999999, "quote_volume": 24404.62258, "trades": 249, "taker_buy_base": 114362.9, "taker_buy_quote": 13569.19864 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1192, "high": 0.1206, "low": 0.1192, "close": 0.1201, "volume": 1015902.1, "close_time": 1763679599999, "quote_volume": 122010.64473, "trades": 1208, "taker_buy_base": 473495.3, "taker_buy_quote": 56867.07908 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.12, "high": 0.1201, "low": 0.118, "close": 0.1184, "volume": 985425.9, "close_time": 1763683199999, "quote_volume": 117243.94708, "trades": 1219, "taker_buy_base": 505526.5, "taker_buy_quote": 60146.98573 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1185, "high": 0.1195, "low": 0.1182, "close": 0.1192, "volume": 580478.6, "close_time": 1763686799999, "quote_volume": 69016.46717, "trades": 716, "taker_buy_base": 255658.6, "taker_buy_quote": 30396.77191 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1193, "high": 0.12, "low": 0.1191, "close": 0.1191, "volume": 145952.0, "close_time": 1763690399999, "quote_volume": 17440.89336, "trades": 208, "taker_buy_base": 62226.7, "taker_buy_quote": 7434.67656 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1173, "close": 0.1176, "volume": 431455.6, "close_time": 1763693999999, "quote_volume": 50930.90244, "trades": 592, "taker_buy_base": 209482.4, "taker_buy_quote": 24729.28181 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1176, "high": 0.1188, "low": 0.1175, "close": 0.118, "volume": 245569.5, "close_time": 1763697599999, "quote_volume": 28999.29389, "trades": 388, "taker_buy_base": 122067.5, "taker_buy_quote": 14413.28269 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1179, "high": 0.1183, "low": 0.117, "close": 0.1177, "volume": 227167.9, "close_time": 1763701199999, "quote_volume": 26682.80595, "trades": 396, "taker_buy_base": 87500.1, "taker_buy_quote": 10284.06466 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1177, "high": 0.1183, "low": 0.1171, "close": 0.1172, "volume": 131573.7, "close_time": 1763704799999, "quote_volume": 15493.71912, "trades": 219, "taker_buy_base": 65742.9, "taker_buy_quote": 7741.05749 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1171, "close": 0.1176, "volume": 127408.7, "close_time": 1763708399999, "quote_volume": 14972.24123, "trades": 231, "taker_buy_base": 70290.9, "taker_buy_quote": 8260.07519 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1079, "close": 0.1129, "volume": 1755168.2, "close_time": 1763711999999, "quote_volume": 197820.95798, "trades": 2193, "taker_buy_base": 924631.1, "taker_buy_quote": 103960.70352 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.113, "high": 0.1141, "low": 0.1122, "close": 0.1129, "volume": 413755.9, "close_time": 1763715599999, "quote_volume": 46798.25567, "trades": 663, "taker_buy_base": 156672.8, "taker_buy_quote": 17730.29033 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1129, "high": 0.1132, "low": 0.1119, "close": 0.112, "volume": 233571.5, "close_time": 1763719199999, "quote_volume": 26249.82333, "trades": 330, "taker_buy_base": 99425.1, "taker_buy_quote": 11175.53557 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1114, "close": 0.1116, "volume": 305610.4, "close_time": 1763722799999, "quote_volume": 34237.6655, "trades": 455, "taker_buy_base": 130960.1, "taker_buy_quote": 14675.81175 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1116, "high": 0.1121, "low": 0.11, "close": 0.1103, "volume": 225717.5, "close_time": 1763726399999, "quote_volume": 25086.58553, "trades": 261, "taker_buy_base": 113273.2, "taker_buy_quote": 12581.57717 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1102, "high": 0.1124, "low": 0.1084, "close": 0.1119, "volume": 704378.9, "close_time": 1763729999999, "quote_volume": 77872.247, "trades": 922, "taker_buy_base": 382516.6, "taker_buy_quote": 42233.28708 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1118, "high": 0.1128, "low": 0.1113, "close": 0.1124, "volume": 372135.1, "close_time": 1763733599999, "quote_volume": 41701.51302, "trades": 567, "taker_buy_base": 175046.5, "taker_buy_quote": 19615.41133 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1124, "high": 0.1142, "low": 0.1119, "close": 0.1138, "volume": 614810.6, "close_time": 1763737199999, "quote_volume": 69698.0508, "trades": 899, "taker_buy_base": 335112.9, "taker_buy_quote": 37995.83402 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1113, "close": 0.1118, "volume": 362487.7, "close_time": 1763740799999, "quote_volume": 40786.45438, "trades": 862, "taker_buy_base": 168913.5, "taker_buy_quote": 19003.95474 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1118, "high": 0.1138, "low": 0.1104, "close": 0.1137, "volume": 665615.2, "close_time": 1763744399999, "quote_volume": 74385.34386, "trades": 1279, "taker_buy_base": 330518.5, "taker_buy_quote": 36914.66714 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1137, "high": 0.1145, "low": 0.1134, "close": 0.1138, "volume": 345510.0, "close_time": 1763747999999, "quote_volume": 39387.74915, "trades": 390, "taker_buy_base": 156871.9, "taker_buy_quote": 17874.52564 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1116, "close": 0.1136, "volume": 285786.3, "close_time": 1763751599999, "quote_volume": 32265.4746, "trades": 352, "taker_buy_base": 136504.4, "taker_buy_quote": 15386.39766 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1122, "close": 0.1123, "volume": 125397.5, "close_time": 1763755199999, "quote_volume": 14190.26374, "trades": 164, "taker_buy_base": 61214.3, "taker_buy_quote": 6923.02371 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1106, "close": 0.1113, "volume": 251990.7, "close_time": 1763758799999, "quote_volume": 28082.58586, "trades": 361, "taker_buy_base": 121104.9, "taker_buy_quote": 13492.88079 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1114, "high": 0.113, "low": 0.1105, "close": 0.1127, "volume": 199324.0, "close_time": 1763762399999, "quote_volume": 22296.08784, "trades": 296, "taker_buy_base": 119316.3, "taker_buy_quote": 13342.60569 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1101, "close": 0.1103, "volume": 194663.5, "close_time": 1763765999999, "quote_volume": 21785.35567, "trades": 239, "taker_buy_base": 112774.2, "taker_buy_quote": 12621.53186 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1099, "high": 0.1123, "low": 0.1094, "close": 0.1122, "volume": 219955.0, "close_time": 1763769599999, "quote_volume": 24416.83322, "trades": 288, "taker_buy_base": 130484.2, "taker_buy_quote": 14459.43728 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1116, "close": 0.112, "volume": 234107.9, "close_time": 1763773199999, "quote_volume": 26260.94327, "trades": 1246, "taker_buy_base": 123521.2, "taker_buy_quote": 13855.46189 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.112, "high": 0.1126, "low": 0.1119, "close": 0.1124, "volume": 213696.1, "close_time": 1763776799999, "quote_volume": 24001.91657, "trades": 654, "taker_buy_base": 130505.0, "taker_buy_quote": 14655.90213 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1125, "high": 0.1125, "low": 0.1113, "close": 0.1116, "volume": 104304.9, "close_time": 1763780399999, "quote_volume": 11663.59934, "trades": 142, "taker_buy_base": 57826.6, "taker_buy_quote": 6467.21857 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1116, "high": 0.1122, "low": 0.1111, "close": 0.1112, "volume": 104767.5, "close_time": 1763783999999, "quote_volume": 11696.3086, "trades": 136, "taker_buy_base": 43412.7, "taker_buy_quote": 4844.69417 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1111, "high": 0.1111, "low": 0.1091, "close": 0.1106, "volume": 356597.7, "close_time": 1763787599999, "quote_volume": 39198.4636, "trades": 466, "taker_buy_base": 193421.6, "taker_buy_quote": 21253.36085 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1106, "high": 0.1106, "low": 0.1089, "close": 0.1094, "volume": 178446.5, "close_time": 1763791199999, "quote_volume": 19577.26911, "trades": 254, "taker_buy_base": 82399.4, "taker_buy_quote": 9034.67175 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1094, "high": 0.1108, "low": 0.1086, "close": 0.1107, "volume": 182313.3, "close_time": 1763794799999, "quote_volume": 19982.73715, "trades": 292, "taker_buy_base": 91360.3, "taker_buy_quote": 10011.47699 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1106, "high": 0.1112, "low": 0.1105, "close": 0.1109, "volume": 188361.9, "close_time": 1763798399999, "quote_volume": 20875.30075, "trades": 223, "taker_buy_base": 56459.1, "taker_buy_quote": 6258.41681 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1108, "high": 0.1108, "low": 0.1095, "close": 0.1097, "volume": 252833.0, "close_time": 1763801999999, "quote_volume": 27774.33466, "trades": 265, "taker_buy_base": 127653.4, "taker_buy_quote": 14017.96414 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1097, "high": 0.1109, "low": 0.1095, "close": 0.1107, "volume": 163651.2, "close_time": 1763805599999, "quote_volume": 18070.42136, "trades": 197, "taker_buy_base": 80451.2, "taker_buy_quote": 8882.51038 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1108, "high": 0.1113, "low": 0.1099, "close": 0.1103, "volume": 104937.7, "close_time": 1763809199999, "quote_volume": 11616.40286, "trades": 176, "taker_buy_base": 48169.8, "taker_buy_quote": 5328.99634 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1103, "high": 0.112, "low": 0.1103, "close": 0.112, "volume": 142304.0, "close_time": 1763812799999, "quote_volume": 15836.48295, "trades": 218, "taker_buy_base": 87455.9, "taker_buy_quote": 9729.83558 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1106, "close": 0.111, "volume": 121009.9, "close_time": 1763816399999, "quote_volume": 13455.7417, "trades": 156, "taker_buy_base": 62567.3, "taker_buy_quote": 6952.18231 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.111, "high": 0.1124, "low": 0.1104, "close": 0.1123, "volume": 221502.1, "close_time": 1763819999999, "quote_volume": 24661.4413, "trades": 312, "taker_buy_base": 108466.8, "taker_buy_quote": 12074.54565 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1125, "high": 0.1142, "low": 0.1125, "close": 0.1132, "volume": 500753.1, "close_time": 1763823599999, "quote_volume": 56729.83993, "trades": 934, "taker_buy_base": 230597.6, "taker_buy_quote": 26134.44636 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1132, "high": 0.1145, "low": 0.1122, "close": 0.1124, "volume": 399361.4, "close_time": 1763827199999, "quote_volume": 45192.40435, "trades": 848, "taker_buy_base": 202515.2, "taker_buy_quote": 22880.18497 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1123, "close": 0.1136, "volume": 239140.1, "close_time": 1763830799999, "quote_volume": 27063.34997, "trades": 633, "taker_buy_base": 109326.2, "taker_buy_quote": 12379.8817 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1136, "high": 0.1143, "low": 0.1132, "close": 0.1132, "volume": 599625.9, "close_time": 1763834399999, "quote_volume": 68157.51699, "trades": 2329, "taker_buy_base": 279024.0, "taker_buy_quote": 31725.82076 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1131, "high": 0.1134, "low": 0.1126, "close": 0.1134, "volume": 250183.4, "close_time": 1763837999999, "quote_volume": 28270.13866, "trades": 653, "taker_buy_base": 137804.1, "taker_buy_quote": 15573.62019 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1132, "close": 0.1134, "volume": 55513.5, "close_time": 1763841599999, "quote_volume": 6301.88363, "trades": 122, "taker_buy_base": 27566.0, "taker_buy_quote": 3129.74074 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1134, "high": 0.1138, "low": 0.1126, "close": 0.1128, "volume": 418661.7, "close_time": 1763845199999, "quote_volume": 47478.1, "trades": 1155, "taker_buy_base": 211618.7, "taker_buy_quote": 24010.72072 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1125, "close": 0.1137, "volume": 281613.3, "close_time": 1763848799999, "quote_volume": 31813.39232, "trades": 326, "taker_buy_base": 209004.2, "taker_buy_quote": 23620.59666 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1137, "high": 0.1151, "low": 0.1121, "close": 0.1149, "volume": 1410937.9, "close_time": 1763852399999, "quote_volume": 160089.12084, "trades": 1405, "taker_buy_base": 786947.6, "taker_buy_quote": 89265.35443 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1128, "close": 0.1133, "volume": 932331.9, "close_time": 1763855999999, "quote_volume": 106042.37384, "trades": 1246, "taker_buy_base": 436296.6, "taker_buy_quote": 49600.75041 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1136, "low": 0.1124, "close": 0.1126, "volume": 131917.2, "close_time": 1763859599999, "quote_volume": 14888.98528, "trades": 263, "taker_buy_base": 70891.2, "taker_buy_quote": 7995.45615 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1126, "high": 0.1141, "low": 0.1126, "close": 0.1136, "volume": 84243.1, "close_time": 1763863199999, "quote_volume": 9562.57756, "trades": 225, "taker_buy_base": 43707.4, "taker_buy_quote": 4957.82662 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1136, "high": 0.1142, "low": 0.1133, "close": 0.1137, "volume": 161359.8, "close_time": 1763866799999, "quote_volume": 18367.54498, "trades": 273, "taker_buy_base": 59693.0, "taker_buy_quote": 6796.04065 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1137, "high": 0.1139, "low": 0.113, "close": 0.1134, "volume": 95588.7, "close_time": 1763870399999, "quote_volume": 10844.91798, "trades": 290, "taker_buy_base": 41927.1, "taker_buy_quote": 4758.68362 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1135, "close": 0.1139, "volume": 144213.6, "close_time": 1763873999999, "quote_volume": 16431.35049, "trades": 315, "taker_buy_base": 81849.8, "taker_buy_quote": 9323.25362 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1138, "close": 0.1141, "volume": 47161.2, "close_time": 1763877599999, "quote_volume": 5375.2852, "trades": 77, "taker_buy_base": 19520.9, "taker_buy_quote": 2224.70928 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1133, "close": 0.1135, "volume": 71679.1, "close_time": 1763881199999, "quote_volume": 8156.5075, "trades": 150, "taker_buy_base": 29981.0, "taker_buy_quote": 3415.10481 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1127, "close": 0.1134, "volume": 30138.3, "close_time": 1763884799999, "quote_volume": 3410.1072, "trades": 78, "taker_buy_base": 18792.3, "taker_buy_quote": 2126.99349 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1135, "high": 0.1135, "low": 0.1133, "close": 0.1135, "volume": 21341.4, "close_time": 1763888399999, "quote_volume": 2420.06782, "trades": 38, "taker_buy_base": 10610.9, "taker_buy_quote": 1203.16403 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1135, "close": 0.1138, "volume": 39520.3, "close_time": 1763891999999, "quote_volume": 4499.49148, "trades": 147, "taker_buy_base": 20123.4, "taker_buy_quote": 2291.0 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1129, "close": 0.1134, "volume": 46658.0, "close_time": 1763895599999, "quote_volume": 5284.82744, "trades": 146, "taker_buy_base": 19979.0, "taker_buy_quote": 2261.15716 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1125, "close": 0.1128, "volume": 90306.9, "close_time": 1763899199999, "quote_volume": 10183.17774, "trades": 159, "taker_buy_base": 38992.8, "taker_buy_quote": 4395.67206 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1129, "high": 0.1144, "low": 0.1129, "close": 0.1136, "volume": 139880.6, "close_time": 1763902799999, "quote_volume": 15918.99354, "trades": 212, "taker_buy_base": 60437.9, "taker_buy_quote": 6876.87203 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1136, "high": 0.1146, "low": 0.1133, "close": 0.1145, "volume": 92060.6, "close_time": 1763906399999, "quote_volume": 10503.3677, "trades": 129, "taker_buy_base": 38278.4, "taker_buy_quote": 4363.5565 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1137, "close": 0.1139, "volume": 351939.2, "close_time": 1763909999999, "quote_volume": 40225.01021, "trades": 441, "taker_buy_base": 254240.9, "taker_buy_quote": 29057.95534 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1138, "high": 0.1153, "low": 0.1138, "close": 0.1153, "volume": 129677.3, "close_time": 1763913599999, "quote_volume": 14863.20097, "trades": 217, "taker_buy_base": 68940.3, "taker_buy_quote": 7897.95422 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1147, "close": 0.1147, "volume": 94196.1, "close_time": 1763917199999, "quote_volume": 10854.50828, "trades": 200, "taker_buy_base": 42353.7, "taker_buy_quote": 4881.88546 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1148, "high": 0.1148, "low": 0.114, "close": 0.1143, "volume": 106981.9, "close_time": 1763920799999, "quote_volume": 12250.06696, "trades": 193, "taker_buy_base": 50575.8, "taker_buy_quote": 5790.90232 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1141, "close": 0.1144, "volume": 120889.5, "close_time": 1763924399999, "quote_volume": 13830.20134, "trades": 248, "taker_buy_base": 65796.2, "taker_buy_quote": 7525.84802 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1142, "close": 0.1145, "volume": 68001.1, "close_time": 1763927999999, "quote_volume": 7799.66787, "trades": 156, "taker_buy_base": 32926.6, "taker_buy_quote": 3776.73192 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1142, "close": 0.1143, "volume": 78333.7, "close_time": 1763931599999, "quote_volume": 8961.60464, "trades": 272, "taker_buy_base": 56269.7, "taker_buy_quote": 6437.15076 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1139, "close": 0.1145, "volume": 62684.8, "close_time": 1763935199999, "quote_volume": 7157.86706, "trades": 189, "taker_buy_base": 40322.1, "taker_buy_quote": 4604.45229 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1145, "high": 0.1145, "low": 0.1139, "close": 0.1139, "volume": 55509.6, "close_time": 1763938799999, "quote_volume": 6334.12513, "trades": 168, "taker_buy_base": 24327.0, "taker_buy_quote": 2775.18611 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.114, "high": 0.1141, "low": 0.113, "close": 0.1131, "volume": 177352.8, "close_time": 1763942399999, "quote_volume": 20106.17506, "trades": 295, "taker_buy_base": 74178.8, "taker_buy_quote": 8407.48182 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1122, "close": 0.1131, "volume": 244920.4, "close_time": 1763945999999, "quote_volume": 27659.59925, "trades": 335, "taker_buy_base": 136504.3, "taker_buy_quote": 15423.1988 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.113, "high": 0.1132, "low": 0.1124, "close": 0.113, "volume": 183233.0, "close_time": 1763949599999, "quote_volume": 20665.98402, "trades": 268, "taker_buy_base": 89345.1, "taker_buy_quote": 10078.94036 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.113, "high": 0.115, "low": 0.113, "close": 0.1142, "volume": 230773.3, "close_time": 1763953199999, "quote_volume": 26376.14583, "trades": 328, "taker_buy_base": 103627.1, "taker_buy_quote": 11835.91943 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1143, "high": 0.1151, "low": 0.1141, "close": 0.1143, "volume": 114103.9, "close_time": 1763956799999, "quote_volume": 13067.5264, "trades": 172, "taker_buy_base": 54313.5, "taker_buy_quote": 6220.02802 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1129, "close": 0.1132, "volume": 167640.6, "close_time": 1763960399999, "quote_volume": 19022.47866, "trades": 324, "taker_buy_base": 74520.4, "taker_buy_quote": 8461.34467 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1132, "high": 0.115, "low": 0.1132, "close": 0.114, "volume": 184302.3, "close_time": 1763963999999, "quote_volume": 21066.2383, "trades": 402, "taker_buy_base": 92767.6, "taker_buy_quote": 10594.07784 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1131, "close": 0.1144, "volume": 487251.7, "close_time": 1763967599999, "quote_volume": 55614.45287, "trades": 570, "taker_buy_base": 253564.6, "taker_buy_quote": 28948.80861 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1131, "close": 0.1134, "volume": 1124487.6, "close_time": 1763971199999, "quote_volume": 127950.04361, "trades": 1150, "taker_buy_base": 531373.3, "taker_buy_quote": 60474.94988 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1133, "high": 0.1141, "low": 0.113, "close": 0.1139, "volume": 129153.7, "close_time": 1763974799999, "quote_volume": 14653.58633, "trades": 240, "taker_buy_base": 55556.9, "taker_buy_quote": 6304.31337 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.114, "high": 0.114, "low": 0.1118, "close": 0.1121, "volume": 161059.6, "close_time": 1763978399999, "quote_volume": 18105.69052, "trades": 217, "taker_buy_base": 71824.4, "taker_buy_quote": 8063.61735 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1118, "close": 0.1122, "volume": 102745.1, "close_time": 1763981999999, "quote_volume": 11523.10044, "trades": 126, "taker_buy_base": 58905.8, "taker_buy_quote": 6607.74402 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1117, "close": 0.112, "volume": 103613.4, "close_time": 1763985599999, "quote_volume": 11596.14572, "trades": 124, "taker_buy_base": 38095.2, "taker_buy_quote": 4263.70386 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1109, "close": 0.1111, "volume": 144629.0, "close_time": 1763989199999, "quote_volume": 16120.85494, "trades": 134, "taker_buy_base": 55978.3, "taker_buy_quote": 6238.11757 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1111, "high": 0.1122, "low": 0.1108, "close": 0.1117, "volume": 174449.0, "close_time": 1763992799999, "quote_volume": 19472.52409, "trades": 259, "taker_buy_base": 75792.4, "taker_buy_quote": 8460.01663 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1116, "high": 0.1127, "low": 0.1104, "close": 0.1121, "volume": 463639.8, "close_time": 1763996399999, "quote_volume": 51707.40378, "trades": 606, "taker_buy_base": 235204.0, "taker_buy_quote": 26238.04207 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1114, "close": 0.1124, "volume": 286770.0, "close_time": 1763999999999, "quote_volume": 32149.67168, "trades": 382, "taker_buy_base": 150390.4, "taker_buy_quote": 16862.82 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1125, "high": 0.1136, "low": 0.1124, "close": 0.1131, "volume": 246452.7, "close_time": 1764003599999, "quote_volume": 27863.10482, "trades": 297, "taker_buy_base": 104126.3, "taker_buy_quote": 11779.22331 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1132, "high": 0.1163, "low": 0.1132, "close": 0.1161, "volume": 580561.0, "close_time": 1764007199999, "quote_volume": 66509.67485, "trades": 636, "taker_buy_base": 302987.4, "taker_buy_quote": 34710.8134 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1156, "close": 0.1159, "volume": 239574.5, "close_time": 1764010799999, "quote_volume": 27781.66879, "trades": 246, "taker_buy_base": 133363.3, "taker_buy_quote": 15459.06236 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1159, "high": 0.1163, "low": 0.1155, "close": 0.1158, "volume": 275134.6, "close_time": 1764014399999, "quote_volume": 31897.8673, "trades": 445, "taker_buy_base": 106127.7, "taker_buy_quote": 12308.15137 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1157, "close": 0.1165, "volume": 156661.7, "close_time": 1764017999999, "quote_volume": 18216.10807, "trades": 223, "taker_buy_base": 70864.0, "taker_buy_quote": 8238.68887 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1156, "close": 0.116, "volume": 95913.4, "close_time": 1764021599999, "quote_volume": 11140.67976, "trades": 115, "taker_buy_base": 52092.7, "taker_buy_quote": 6051.39767 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1159, "high": 0.1176, "low": 0.115, "close": 0.1154, "volume": 1169219.5, "close_time": 1764025199999, "quote_volume": 135904.8985, "trades": 1028, "taker_buy_base": 539378.6, "taker_buy_quote": 62698.8601 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 33935.3, "close_time": 1764028799999, "quote_volume": 3927.03537, "trades": 73, "taker_buy_base": 8903.5, "taker_buy_quote": 1030.92444 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1152, "close": 0.1162, "volume": 789730.0, "close_time": 1764032399999, "quote_volume": 91654.04575, "trades": 633, "taker_buy_base": 427167.1, "taker_buy_quote": 49590.71281 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1154, "close": 0.1154, "volume": 123464.6, "close_time": 1764035999999, "quote_volume": 14337.61763, "trades": 212, "taker_buy_base": 51461.5, "taker_buy_quote": 5975.81542 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1146, "close": 0.1148, "volume": 114879.5, "close_time": 1764039599999, "quote_volume": 13217.89706, "trades": 130, "taker_buy_base": 69703.5, "taker_buy_quote": 8020.69349 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1148, "high": 0.1152, "low": 0.1145, "close": 0.1146, "volume": 48522.7, "close_time": 1764043199999, "quote_volume": 5571.70265, "trades": 66, "taker_buy_base": 21206.0, "taker_buy_quote": 2435.45604 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1145, "close": 0.115, "volume": 105937.3, "close_time": 1764046799999, "quote_volume": 12154.55739, "trades": 126, "taker_buy_base": 55128.6, "taker_buy_quote": 6324.63232 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1146, "close": 0.1146, "volume": 28154.9, "close_time": 1764050399999, "quote_volume": 3230.04561, "trades": 49, "taker_buy_base": 11946.2, "taker_buy_quote": 1370.45235 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1136, "close": 0.1141, "volume": 124175.7, "close_time": 1764053999999, "quote_volume": 14153.37539, "trades": 140, "taker_buy_base": 50945.2, "taker_buy_quote": 5806.46445 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1141, "high": 0.1152, "low": 0.1136, "close": 0.1137, "volume": 282925.2, "close_time": 1764057599999, "quote_volume": 32356.27115, "trades": 279, "taker_buy_base": 130545.1, "taker_buy_quote": 14950.42031 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1137, "high": 0.114, "low": 0.1128, "close": 0.1132, "volume": 134447.6, "close_time": 1764061199999, "quote_volume": 15246.01878, "trades": 139, "taker_buy_base": 48313.1, "taker_buy_quote": 5486.13113 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1129, "close": 0.1138, "volume": 151428.8, "close_time": 1764064799999, "quote_volume": 17154.82518, "trades": 187, "taker_buy_base": 96896.6, "taker_buy_quote": 10977.52102 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1136, "close": 0.1142, "volume": 101325.8, "close_time": 1764068399999, "quote_volume": 11541.15305, "trades": 107, "taker_buy_base": 37017.1, "taker_buy_quote": 4217.77523 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1143, "high": 0.1146, "low": 0.1138, "close": 0.1138, "volume": 73978.6, "close_time": 1764071999999, "quote_volume": 8452.87826, "trades": 77, "taker_buy_base": 41408.9, "taker_buy_quote": 4734.64737 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1138, "high": 0.1149, "low": 0.1138, "close": 0.1146, "volume": 119852.2, "close_time": 1764075599999, "quote_volume": 13719.36067, "trades": 143, "taker_buy_base": 75979.3, "taker_buy_quote": 8697.8296 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1145, "high": 0.1153, "low": 0.1139, "close": 0.114, "volume": 227682.7, "close_time": 1764079199999, "quote_volume": 26125.3908, "trades": 248, "taker_buy_base": 100827.6, "taker_buy_quote": 11575.70057 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1125, "close": 0.1139, "volume": 420813.4, "close_time": 1764082799999, "quote_volume": 47868.44765, "trades": 445, "taker_buy_base": 230714.2, "taker_buy_quote": 26242.50997 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1138, "high": 0.1149, "low": 0.113, "close": 0.1143, "volume": 933785.3, "close_time": 1764086399999, "quote_volume": 106869.72501, "trades": 695, "taker_buy_base": 503819.6, "taker_buy_quote": 57668.31994 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1144, "high": 0.1154, "low": 0.1142, "close": 0.115, "volume": 97760.5, "close_time": 1764089999999, "quote_volume": 11208.39178, "trades": 126, "taker_buy_base": 42091.8, "taker_buy_quote": 4825.38588 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1148, "close": 0.1156, "volume": 132811.2, "close_time": 1764093599999, "quote_volume": 15294.89709, "trades": 205, "taker_buy_base": 45546.2, "taker_buy_quote": 5247.28478 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1155, "high": 0.1166, "low": 0.1155, "close": 0.1163, "volume": 178048.0, "close_time": 1764097199999, "quote_volume": 20717.96657, "trades": 176, "taker_buy_base": 82767.5, "taker_buy_quote": 9633.76511 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1164, "high": 0.117, "low": 0.1149, "close": 0.1165, "volume": 220261.3, "close_time": 1764100799999, "quote_volume": 25534.04052, "trades": 281, "taker_buy_base": 83839.6, "taker_buy_quote": 9711.38279 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1166, "high": 0.1179, "low": 0.1166, "close": 0.1174, "volume": 277737.3, "close_time": 1764104399999, "quote_volume": 32558.78628, "trades": 318, "taker_buy_base": 144579.8, "taker_buy_quote": 16941.6029 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1173, "high": 0.1177, "low": 0.117, "close": 0.1171, "volume": 80614.2, "close_time": 1764107999999, "quote_volume": 9451.58585, "trades": 107, "taker_buy_base": 36612.2, "taker_buy_quote": 4292.61584 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1171, "high": 0.1195, "low": 0.1162, "close": 0.1194, "volume": 333111.1, "close_time": 1764111599999, "quote_volume": 39391.96582, "trades": 350, "taker_buy_base": 168661.6, "taker_buy_quote": 19970.47142 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1194, "high": 0.1223, "low": 0.1189, "close": 0.1209, "volume": 2057363.6, "close_time": 1764115199999, "quote_volume": 248784.08984, "trades": 1644, "taker_buy_base": 1216859.0, "taker_buy_quote": 147151.68647 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1194, "close": 0.1199, "volume": 508547.1, "close_time": 1764118799999, "quote_volume": 61153.73529, "trades": 521, "taker_buy_base": 231565.9, "taker_buy_quote": 27874.44905 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1198, "high": 0.1208, "low": 0.1194, "close": 0.1201, "volume": 306218.5, "close_time": 1764122399999, "quote_volume": 36783.27101, "trades": 351, "taker_buy_base": 156342.0, "taker_buy_quote": 18790.62383 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1201, "high": 0.121, "low": 0.1198, "close": 0.1201, "volume": 271444.5, "close_time": 1764125999999, "quote_volume": 32678.40461, "trades": 291, "taker_buy_base": 170694.2, "taker_buy_quote": 20558.4569 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1192, "close": 0.1193, "volume": 134765.0, "close_time": 1764129599999, "quote_volume": 16127.26547, "trades": 263, "taker_buy_base": 66973.1, "taker_buy_quote": 8019.35532 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1192, "close": 0.1198, "volume": 198235.4, "close_time": 1764133199999, "quote_volume": 23728.75741, "trades": 189, "taker_buy_base": 124509.8, "taker_buy_quote": 14912.05299 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1197, "high": 0.1204, "low": 0.119, "close": 0.12, "volume": 453502.1, "close_time": 1764136799999, "quote_volume": 54172.68961, "trades": 394, "taker_buy_base": 166219.4, "taker_buy_quote": 19864.6099 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1201, "high": 0.1218, "low": 0.1201, "close": 0.1207, "volume": 459206.5, "close_time": 1764140399999, "quote_volume": 55488.71735, "trades": 543, "taker_buy_base": 234480.8, "taker_buy_quote": 28343.28997 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1207, "high": 0.122, "low": 0.1202, "close": 0.1215, "volume": 780205.5, "close_time": 1764143999999, "quote_volume": 94504.58129, "trades": 577, "taker_buy_base": 364579.6, "taker_buy_quote": 44172.15929 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1215, "high": 0.1222, "low": 0.12, "close": 0.1205, "volume": 1720249.5, "close_time": 1764147599999, "quote_volume": 207692.5951, "trades": 1213, "taker_buy_base": 754182.8, "taker_buy_quote": 91108.0485 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1205, "high": 0.1206, "low": 0.119, "close": 0.1193, "volume": 463294.8, "close_time": 1764151199999, "quote_volume": 55599.20157, "trades": 324, "taker_buy_base": 166085.1, "taker_buy_quote": 19923.26387 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1194, "high": 0.1199, "low": 0.1193, "close": 0.1198, "volume": 104349.4, "close_time": 1764154799999, "quote_volume": 12479.33771, "trades": 106, "taker_buy_base": 68430.7, "taker_buy_quote": 8183.30272 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1199, "high": 0.12, "low": 0.1191, "close": 0.1193, "volume": 140290.7, "close_time": 1764158399999, "quote_volume": 16772.58958, "trades": 133, "taker_buy_base": 85409.0, "taker_buy_quote": 10209.67519 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1181, "close": 0.1186, "volume": 357333.3, "close_time": 1764161999999, "quote_volume": 42404.00932, "trades": 301, "taker_buy_base": 122157.0, "taker_buy_quote": 14482.38207 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1184, "close": 0.1196, "volume": 277277.9, "close_time": 1764165599999, "quote_volume": 32969.37706, "trades": 285, "taker_buy_base": 175980.3, "taker_buy_quote": 20922.84454 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1184, "close": 0.1185, "volume": 610827.4, "close_time": 1764169199999, "quote_volume": 73300.48627, "trades": 630, "taker_buy_base": 367264.0, "taker_buy_quote": 44092.63126 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1182, "close": 0.1184, "volume": 305593.0, "close_time": 1764172799999, "quote_volume": 36309.88846, "trades": 378, "taker_buy_base": 141369.6, "taker_buy_quote": 16795.85073 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1185, "high": 0.12, "low": 0.1185, "close": 0.1193, "volume": 251325.5, "close_time": 1764176399999, "quote_volume": 29963.0539, "trades": 283, "taker_buy_base": 129908.6, "taker_buy_quote": 15479.00537 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1194, "high": 0.1209, "low": 0.1194, "close": 0.1206, "volume": 304975.8, "close_time": 1764179999999, "quote_volume": 36702.13175, "trades": 363, "taker_buy_base": 144380.2, "taker_buy_quote": 17365.95492 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1201, "close": 0.1209, "volume": 353214.5, "close_time": 1764183599999, "quote_volume": 42632.5574, "trades": 321, "taker_buy_base": 179399.8, "taker_buy_quote": 21657.37206 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.121, "high": 0.121, "low": 0.1174, "close": 0.1178, "volume": 965294.8, "close_time": 1764187199999, "quote_volume": 114647.691, "trades": 881, "taker_buy_base": 260644.4, "taker_buy_quote": 30986.21098 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1178, "high": 0.1178, "low": 0.1166, "close": 0.1172, "volume": 396048.6, "close_time": 1764190799999, "quote_volume": 46410.40351, "trades": 465, "taker_buy_base": 140959.0, "taker_buy_quote": 16527.25403 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1165, "close": 0.117, "volume": 416827.7, "close_time": 1764194399999, "quote_volume": 48762.42375, "trades": 503, "taker_buy_base": 70636.9, "taker_buy_quote": 8273.54563 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.117, "high": 0.1182, "low": 0.1169, "close": 0.118, "volume": 350578.8, "close_time": 1764197999999, "quote_volume": 41194.67674, "trades": 498, "taker_buy_base": 241085.9, "taker_buy_quote": 28352.68741 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.118, "high": 0.1184, "low": 0.1172, "close": 0.1174, "volume": 276816.1, "close_time": 1764201599999, "quote_volume": 32627.94529, "trades": 377, "taker_buy_base": 72630.8, "taker_buy_quote": 8567.2294 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1162, "close": 0.1173, "volume": 222419.6, "close_time": 1764205199999, "quote_volume": 26035.96781, "trades": 238, "taker_buy_base": 104748.9, "taker_buy_quote": 12279.71335 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1173, "high": 0.1184, "low": 0.1171, "close": 0.1181, "volume": 148200.5, "close_time": 1764208799999, "quote_volume": 17445.17921, "trades": 221, "taker_buy_base": 86383.5, "taker_buy_quote": 10173.42707 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.118, "high": 0.1181, "low": 0.117, "close": 0.1172, "volume": 107204.8, "close_time": 1764212399999, "quote_volume": 12596.22081, "trades": 173, "taker_buy_base": 40070.3, "taker_buy_quote": 4711.79079 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1168, "close": 0.1174, "volume": 243463.7, "close_time": 1764215999999, "quote_volume": 28510.82652, "trades": 361, "taker_buy_base": 155573.3, "taker_buy_quote": 18220.53367 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1173, "high": 0.118, "low": 0.1172, "close": 0.1178, "volume": 131977.6, "close_time": 1764219599999, "quote_volume": 15530.21176, "trades": 218, "taker_buy_base": 89327.7, "taker_buy_quote": 10513.72025 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1164, "close": 0.1169, "volume": 233353.7, "close_time": 1764223199999, "quote_volume": 27262.78142, "trades": 368, "taker_buy_base": 56451.7, "taker_buy_quote": 6593.97353 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.117, "high": 0.1175, "low": 0.1167, "close": 0.1169, "volume": 213123.4, "close_time": 1764226799999, "quote_volume": 24950.07958, "trades": 160, "taker_buy_base": 60132.1, "taker_buy_quote": 7049.13265 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.117, "high": 0.1172, "low": 0.1167, "close": 0.1171, "volume": 87878.4, "close_time": 1764230399999, "quote_volume": 10287.98208, "trades": 82, "taker_buy_base": 52364.6, "taker_buy_quote": 6128.95584 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1167, "close": 0.1177, "volume": 109538.2, "close_time": 1764233999999, "quote_volume": 12827.73141, "trades": 176, "taker_buy_base": 61028.5, "taker_buy_quote": 7149.66772 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1176, "high": 0.1203, "low": 0.1176, "close": 0.1185, "volume": 1313199.1, "close_time": 1764237599999, "quote_volume": 156770.36032, "trades": 1061, "taker_buy_base": 651465.7, "taker_buy_quote": 77597.24934 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1186, "high": 0.1192, "low": 0.1182, "close": 0.1188, "volume": 443070.0, "close_time": 1764241199999, "quote_volume": 52603.11522, "trades": 378, "taker_buy_base": 141011.3, "taker_buy_quote": 16744.67509 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1186, "close": 0.1194, "volume": 233272.2, "close_time": 1764244799999, "quote_volume": 27765.25438, "trades": 259, "taker_buy_base": 78149.8, "taker_buy_quote": 9309.12548 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1177, "close": 0.1178, "volume": 189405.9, "close_time": 1764248399999, "quote_volume": 22444.79606, "trades": 199, "taker_buy_base": 38308.6, "taker_buy_quote": 4543.84719 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1178, "close": 0.1187, "volume": 100381.3, "close_time": 1764251999999, "quote_volume": 11872.36068, "trades": 190, "taker_buy_base": 79630.8, "taker_buy_quote": 9418.03197 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1184, "close": 0.1193, "volume": 90910.0, "close_time": 1764255599999, "quote_volume": 10822.84388, "trades": 114, "taker_buy_base": 39591.3, "taker_buy_quote": 4713.52696 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1193, "close": 0.1196, "volume": 80630.2, "close_time": 1764259199999, "quote_volume": 9631.06253, "trades": 126, "taker_buy_base": 53529.9, "taker_buy_quote": 6393.48463 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1195, "high": 0.12, "low": 0.1193, "close": 0.12, "volume": 119667.3, "close_time": 1764262799999, "quote_volume": 14315.66116, "trades": 206, "taker_buy_base": 73352.3, "taker_buy_quote": 8771.8038 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.12, "high": 0.1206, "low": 0.1199, "close": 0.1206, "volume": 97284.1, "close_time": 1764266399999, "quote_volume": 11697.51374, "trades": 144, "taker_buy_base": 52677.0, "taker_buy_quote": 6337.27975 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1204, "close": 0.1206, "volume": 135339.3, "close_time": 1764269999999, "quote_volume": 16319.76039, "trades": 91, "taker_buy_base": 46384.7, "taker_buy_quote": 5595.21092 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1203, "close": 0.1206, "volume": 380843.3, "close_time": 1764273599999, "quote_volume": 45966.14112, "trades": 215, "taker_buy_base": 169180.6, "taker_buy_quote": 20418.77647 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1206, "high": 0.1209, "low": 0.1205, "close": 0.1209, "volume": 60629.5, "close_time": 1764277199999, "quote_volume": 7320.87993, "trades": 63, "taker_buy_base": 10522.6, "taker_buy_quote": 1271.46359 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1207, "close": 0.121, "volume": 96232.3, "close_time": 1764280799999, "quote_volume": 11652.82697, "trades": 128, "taker_buy_base": 36866.9, "taker_buy_quote": 4463.22003 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.121, "high": 0.1215, "low": 0.1198, "close": 0.1209, "volume": 205929.0, "close_time": 1764284399999, "quote_volume": 24855.31241, "trades": 241, "taker_buy_base": 121694.0, "taker_buy_quote": 14693.33434 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1202, "close": 0.1205, "volume": 119828.1, "close_time": 1764287999999, "quote_volume": 14457.91101, "trades": 162, "taker_buy_base": 59259.3, "taker_buy_quote": 7153.78028 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1206, "high": 0.1217, "low": 0.1206, "close": 0.1208, "volume": 175563.5, "close_time": 1764291599999, "quote_volume": 21265.62004, "trades": 205, "taker_buy_base": 92357.0, "taker_buy_quote": 11186.76093 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1208, "high": 0.1225, "low": 0.1203, "close": 0.1204, "volume": 865783.1, "close_time": 1764295199999, "quote_volume": 105328.14416, "trades": 944, "taker_buy_base": 393624.3, "taker_buy_quote": 47901.83421 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1205, "high": 0.1208, "low": 0.12, "close": 0.1206, "volume": 179261.8, "close_time": 1764298799999, "quote_volume": 21575.25369, "trades": 324, "taker_buy_base": 91749.3, "taker_buy_quote": 11045.06887 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1203, "close": 0.1206, "volume": 115973.5, "close_time": 1764302399999, "quote_volume": 14028.07698, "trades": 179, "taker_buy_base": 59975.2, "taker_buy_quote": 7257.81904 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1203, "close": 0.1203, "volume": 47582.2, "close_time": 1764305999999, "quote_volume": 5732.49944, "trades": 81, "taker_buy_base": 25119.4, "taker_buy_quote": 3026.55474 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1202, "high": 0.1208, "low": 0.1201, "close": 0.1207, "volume": 123696.5, "close_time": 1764309599999, "quote_volume": 14888.71147, "trades": 169, "taker_buy_base": 47024.0, "taker_buy_quote": 5663.47665 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1201, "close": 0.1202, "volume": 47768.8, "close_time": 1764313199999, "quote_volume": 5758.07718, "trades": 96, "taker_buy_base": 17975.4, "taker_buy_quote": 2167.19446 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1202, "close": 0.1203, "volume": 42846.2, "close_time": 1764316799999, "quote_volume": 5157.39227, "trades": 66, "taker_buy_base": 22543.8, "taker_buy_quote": 2713.83592 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1203, "high": 0.1222, "low": 0.1203, "close": 0.1218, "volume": 452312.5, "close_time": 1764320399999, "quote_volume": 54923.47201, "trades": 492, "taker_buy_base": 230697.9, "taker_buy_quote": 28022.56304 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1219, "high": 0.122, "low": 0.1214, "close": 0.1219, "volume": 244873.2, "close_time": 1764323999999, "quote_volume": 29811.57475, "trades": 202, "taker_buy_base": 52440.3, "taker_buy_quote": 6384.08715 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1219, "close": 0.1224, "volume": 122552.3, "close_time": 1764327599999, "quote_volume": 14982.22229, "trades": 152, "taker_buy_base": 60907.0, "taker_buy_quote": 7444.69857 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1202, "close": 0.1204, "volume": 384359.3, "close_time": 1764331199999, "quote_volume": 46471.92322, "trades": 350, "taker_buy_base": 106440.4, "taker_buy_quote": 12856.29301 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1204, "high": 0.1205, "low": 0.12, "close": 0.1201, "volume": 222981.5, "close_time": 1764334799999, "quote_volume": 26798.72661, "trades": 365, "taker_buy_base": 114798.1, "taker_buy_quote": 13796.11561 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.12, "high": 0.1213, "low": 0.1198, "close": 0.1211, "volume": 260187.3, "close_time": 1764338399999, "quote_volume": 31348.68526, "trades": 417, "taker_buy_base": 94461.2, "taker_buy_quote": 11392.26548 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1201, "close": 0.1203, "volume": 150029.9, "close_time": 1764341999999, "quote_volume": 18121.18647, "trades": 213, "taker_buy_base": 74261.0, "taker_buy_quote": 8971.06746 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1204, "high": 0.1208, "low": 0.1201, "close": 0.1203, "volume": 84210.6, "close_time": 1764345599999, "quote_volume": 10142.908, "trades": 128, "taker_buy_base": 29596.4, "taker_buy_quote": 3565.17699 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1193, "close": 0.1197, "volume": 158772.2, "close_time": 1764349199999, "quote_volume": 19033.49933, "trades": 238, "taker_buy_base": 89317.9, "taker_buy_quote": 10712.71184 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1193, "close": 0.1199, "volume": 159140.4, "close_time": 1764352799999, "quote_volume": 19037.69943, "trades": 292, "taker_buy_base": 91311.9, "taker_buy_quote": 10924.29315 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1198, "high": 0.12, "low": 0.1194, "close": 0.1198, "volume": 99045.1, "close_time": 1764356399999, "quote_volume": 11861.12852, "trades": 155, "taker_buy_base": 52715.5, "taker_buy_quote": 6313.7893 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1198, "close": 0.1203, "volume": 30508.3, "close_time": 1764359999999, "quote_volume": 3664.33044, "trades": 52, "taker_buy_base": 11041.7, "taker_buy_quote": 1325.85823 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1195, "close": 0.1199, "volume": 53598.4, "close_time": 1764363599999, "quote_volume": 6422.60122, "trades": 66, "taker_buy_base": 23689.3, "taker_buy_quote": 2838.42021 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1197, "close": 0.1197, "volume": 20501.9, "close_time": 1764367199999, "quote_volume": 2456.43447, "trades": 35, "taker_buy_base": 8932.4, "taker_buy_quote": 1070.33115 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1196, "high": 0.12, "low": 0.1192, "close": 0.12, "volume": 123438.2, "close_time": 1764370799999, "quote_volume": 14750.87669, "trades": 143, "taker_buy_base": 54086.7, "taker_buy_quote": 6471.99253 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1201, "high": 0.1202, "low": 0.1201, "close": 0.1201, "volume": 8565.2, "close_time": 1764374399999, "quote_volume": 1028.87671, "trades": 23, "taker_buy_base": 1123.7, "taker_buy_quote": 135.04772 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.12, "high": 0.12, "low": 0.1191, "close": 0.1194, "volume": 193229.5, "close_time": 1764377999999, "quote_volume": 23075.00661, "trades": 173, "taker_buy_base": 141057.6, "taker_buy_quote": 16843.02051 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1194, "high": 0.1197, "low": 0.119, "close": 0.119, "volume": 85225.0, "close_time": 1764381599999, "quote_volume": 10174.32851, "trades": 119, "taker_buy_base": 51763.9, "taker_buy_quote": 6180.84488 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.119, "high": 0.1192, "low": 0.1188, "close": 0.1189, "volume": 67639.7, "close_time": 1764385199999, "quote_volume": 8048.67976, "trades": 77, "taker_buy_base": 22291.0, "taker_buy_quote": 2653.40782 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.119, "high": 0.1194, "low": 0.119, "close": 0.1191, "volume": 34810.1, "close_time": 1764388799999, "quote_volume": 4148.45303, "trades": 90, "taker_buy_base": 25699.2, "taker_buy_quote": 3062.84663 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.119, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 32635.7, "close_time": 1764392399999, "quote_volume": 3880.69258, "trades": 65, "taker_buy_base": 20727.3, "taker_buy_quote": 2464.55911 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.119, "high": 0.1191, "low": 0.1184, "close": 0.1184, "volume": 66337.3, "close_time": 1764395999999, "quote_volume": 7880.08753, "trades": 140, "taker_buy_base": 25053.5, "taker_buy_quote": 2975.21415 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1184, "high": 0.1186, "low": 0.1176, "close": 0.118, "volume": 182876.8, "close_time": 1764399599999, "quote_volume": 21579.32512, "trades": 185, "taker_buy_base": 79816.1, "taker_buy_quote": 9411.46163 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1179, "high": 0.118, "low": 0.1177, "close": 0.1178, "volume": 50274.4, "close_time": 1764403199999, "quote_volume": 5924.87259, "trades": 81, "taker_buy_base": 20233.5, "taker_buy_quote": 2384.73846 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1175, "close": 0.1176, "volume": 50142.2, "close_time": 1764406799999, "quote_volume": 5903.24837, "trades": 73, "taker_buy_base": 31737.3, "taker_buy_quote": 3736.49032 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1176, "high": 0.1178, "low": 0.1175, "close": 0.1176, "volume": 37937.2, "close_time": 1764410399999, "quote_volume": 4463.62288, "trades": 66, "taker_buy_base": 23806.0, "taker_buy_quote": 2801.49419 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1176, "high": 0.118, "low": 0.1174, "close": 0.1179, "volume": 28774.0, "close_time": 1764413999999, "quote_volume": 3386.16749, "trades": 49, "taker_buy_base": 17062.7, "taker_buy_quote": 2007.74965 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1179, "close": 0.1187, "volume": 35479.1, "close_time": 1764417599999, "quote_volume": 4199.34426, "trades": 74, "taker_buy_base": 25212.6, "taker_buy_quote": 2983.61336 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1177, "close": 0.1177, "volume": 78022.0, "close_time": 1764421199999, "quote_volume": 9225.51642, "trades": 125, "taker_buy_base": 33273.6, "taker_buy_quote": 3930.29981 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1176, "high": 0.1176, "low": 0.117, "close": 0.1171, "volume": 106970.4, "close_time": 1764424799999, "quote_volume": 12549.42331, "trades": 208, "taker_buy_base": 59304.7, "taker_buy_quote": 6957.7695 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1163, "close": 0.1168, "volume": 76739.0, "close_time": 1764428399999, "quote_volume": 8949.18832, "trades": 117, "taker_buy_base": 34264.6, "taker_buy_quote": 3996.66408 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1167, "close": 0.1171, "volume": 66811.1, "close_time": 1764431999999, "quote_volume": 7824.59486, "trades": 75, "taker_buy_base": 29333.6, "taker_buy_quote": 3436.81751 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.117, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 42790.8, "close_time": 1764435599999, "quote_volume": 4991.39409, "trades": 47, "taker_buy_base": 14289.1, "taker_buy_quote": 1665.46433 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1164, "high": 0.1167, "low": 0.1158, "close": 0.1163, "volume": 116368.3, "close_time": 1764439199999, "quote_volume": 13529.2273, "trades": 117, "taker_buy_base": 63751.9, "taker_buy_quote": 7417.60347 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1159, "close": 0.1168, "volume": 68382.8, "close_time": 1764442799999, "quote_volume": 7955.65321, "trades": 101, "taker_buy_base": 37210.0, "taker_buy_quote": 4330.30489 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1167, "close": 0.1168, "volume": 58568.3, "close_time": 1764446399999, "quote_volume": 6869.65286, "trades": 73, "taker_buy_base": 39482.0, "taker_buy_quote": 4635.79378 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1169, "high": 0.117, "low": 0.1166, "close": 0.117, "volume": 30562.7, "close_time": 1764449999999, "quote_volume": 3567.56658, "trades": 45, "taker_buy_base": 15323.3, "taker_buy_quote": 1788.85553 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1164, "close": 0.1168, "volume": 22530.9, "close_time": 1764453599999, "quote_volume": 2628.27748, "trades": 44, "taker_buy_base": 4940.0, "taker_buy_quote": 576.53584 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1165, "close": 0.1167, "volume": 39077.9, "close_time": 1764457199999, "quote_volume": 4556.45633, "trades": 39, "taker_buy_base": 11680.7, "taker_buy_quote": 1363.25453 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1165, "close": 0.117, "volume": 16143.0, "close_time": 1764460799999, "quote_volume": 1887.64817, "trades": 26, "taker_buy_base": 11787.4, "taker_buy_quote": 1378.13792 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1171, "close": 0.1172, "volume": 18619.3, "close_time": 1764464399999, "quote_volume": 2183.04956, "trades": 36, "taker_buy_base": 9959.3, "taker_buy_quote": 1167.63347 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1168, "close": 0.1173, "volume": 58334.5, "close_time": 1764467999999, "quote_volume": 6840.13863, "trades": 63, "taker_buy_base": 32039.4, "taker_buy_quote": 3755.47071 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1174, "close": 0.1174, "volume": 40362.5, "close_time": 1764471599999, "quote_volume": 4745.62981, "trades": 56, "taker_buy_base": 24022.5, "taker_buy_quote": 2824.3598 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1163, "close": 0.1176, "volume": 117266.0, "close_time": 1764475199999, "quote_volume": 13745.87568, "trades": 123, "taker_buy_base": 80321.3, "taker_buy_quote": 9421.00729 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1172, "close": 0.1172, "volume": 50784.8, "close_time": 1764478799999, "quote_volume": 5971.59522, "trades": 62, "taker_buy_base": 17987.8, "taker_buy_quote": 2114.84672 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1164, "close": 0.1166, "volume": 91697.7, "close_time": 1764482399999, "quote_volume": 10702.43257, "trades": 116, "taker_buy_base": 61408.4, "taker_buy_quote": 7168.082 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1165, "high": 0.1176, "low": 0.1165, "close": 0.1173, "volume": 62080.2, "close_time": 1764485999999, "quote_volume": 7277.0867, "trades": 84, "taker_buy_base": 42705.6, "taker_buy_quote": 5004.05837 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1169, "close": 0.1171, "volume": 42980.8, "close_time": 1764489599999, "quote_volume": 5033.40928, "trades": 49, "taker_buy_base": 17691.5, "taker_buy_quote": 2072.0025 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1171, "high": 0.1187, "low": 0.1169, "close": 0.1183, "volume": 216443.2, "close_time": 1764493199999, "quote_volume": 25473.7816, "trades": 247, "taker_buy_base": 104157.7, "taker_buy_quote": 12282.54256 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1168, "close": 0.1174, "volume": 247637.4, "close_time": 1764496799999, "quote_volume": 29094.75115, "trades": 257, "taker_buy_base": 104832.9, "taker_buy_quote": 12319.07952 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1175, "high": 0.1183, "low": 0.1171, "close": 0.1175, "volume": 217746.6, "close_time": 1764500399999, "quote_volume": 25608.30189, "trades": 307, "taker_buy_base": 102062.5, "taker_buy_quote": 12012.27524 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1175, "high": 0.118, "low": 0.1174, "close": 0.1179, "volume": 123152.9, "close_time": 1764503999999, "quote_volume": 14495.65645, "trades": 138, "taker_buy_base": 81336.7, "taker_buy_quote": 9576.74887 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1178, "high": 0.1185, "low": 0.1175, "close": 0.1183, "volume": 77305.4, "close_time": 1764507599999, "quote_volume": 9121.23349, "trades": 122, "taker_buy_base": 30738.9, "taker_buy_quote": 3629.02926 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1183, "high": 0.119, "low": 0.1182, "close": 0.1187, "volume": 81222.6, "close_time": 1764511199999, "quote_volume": 9638.49767, "trades": 129, "taker_buy_base": 50743.6, "taker_buy_quote": 6022.63107 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1187, "high": 0.1187, "low": 0.1178, "close": 0.1185, "volume": 61111.0, "close_time": 1764514799999, "quote_volume": 7225.96481, "trades": 103, "taker_buy_base": 35061.4, "taker_buy_quote": 4144.61813 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1185, "high": 0.1185, "low": 0.1177, "close": 0.118, "volume": 60067.3, "close_time": 1764518399999, "quote_volume": 7093.45368, "trades": 114, "taker_buy_base": 28979.4, "taker_buy_quote": 3420.59741 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1181, "high": 0.1207, "low": 0.1181, "close": 0.1204, "volume": 408770.7, "close_time": 1764521999999, "quote_volume": 48798.96191, "trades": 657, "taker_buy_base": 204376.7, "taker_buy_quote": 24406.70122 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1201, "close": 0.1217, "volume": 341654.4, "close_time": 1764525599999, "quote_volume": 41354.26477, "trades": 452, "taker_buy_base": 122669.9, "taker_buy_quote": 14839.30082 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1216, "high": 0.123, "low": 0.1215, "close": 0.1219, "volume": 380369.4, "close_time": 1764529199999, "quote_volume": 46556.9171, "trades": 440, "taker_buy_base": 173075.6, "taker_buy_quote": 21196.47891 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.122, "high": 0.122, "low": 0.1206, "close": 0.121, "volume": 240292.7, "close_time": 1764532799999, "quote_volume": 29141.25121, "trades": 323, "taker_buy_base": 73022.4, "taker_buy_quote": 8849.76781 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1209, "high": 0.1214, "low": 0.1206, "close": 0.1213, "volume": 105529.4, "close_time": 1764536399999, "quote_volume": 12765.94696, "trades": 176, "taker_buy_base": 50645.8, "taker_buy_quote": 6126.95863 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1204, "close": 0.1207, "volume": 153876.5, "close_time": 1764539999999, "quote_volume": 18634.85208, "trades": 183, "taker_buy_base": 71710.5, "taker_buy_quote": 8693.14065 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1201, "close": 0.1202, "volume": 73815.1, "close_time": 1764543599999, "quote_volume": 8909.59407, "trades": 135, "taker_buy_base": 37924.0, "taker_buy_quote": 4577.74096 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1202, "high": 0.1202, "low": 0.1188, "close": 0.1188, "volume": 280463.4, "close_time": 1764547199999, "quote_volume": 33514.11125, "trades": 276, "taker_buy_base": 121746.0, "taker_buy_quote": 14544.01595 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1169, "close": 0.1173, "volume": 911284.8, "close_time": 1764550799999, "quote_volume": 107479.80786, "trades": 1222, "taker_buy_base": 406765.8, "taker_buy_quote": 47970.62156 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1173, "high": 0.1199, "low": 0.1171, "close": 0.1179, "volume": 1047313.4, "close_time": 1764554399999, "quote_volume": 123997.5604, "trades": 1224, "taker_buy_base": 503599.8, "taker_buy_quote": 59616.39639 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1179, "high": 0.1203, "low": 0.1176, "close": 0.1195, "volume": 643988.0, "close_time": 1764557999999, "quote_volume": 76817.32944, "trades": 682, "taker_buy_base": 329489.1, "taker_buy_quote": 39285.15934 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1196, "high": 0.1204, "low": 0.1179, "close": 0.1181, "volume": 559360.6, "close_time": 1764561599999, "quote_volume": 66665.28399, "trades": 636, "taker_buy_base": 276240.2, "taker_buy_quote": 32913.30033 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1182, "high": 0.1195, "low": 0.1098, "close": 0.1113, "volume": 1694933.0, "close_time": 1764565199999, "quote_volume": 191657.68082, "trades": 2015, "taker_buy_base": 832121.3, "taker_buy_quote": 93908.08943 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1114, "high": 0.112, "low": 0.1096, "close": 0.1096, "volume": 602447.3, "close_time": 1764568799999, "quote_volume": 66647.98148, "trades": 685, "taker_buy_base": 271457.6, "taker_buy_quote": 30026.96302 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1091, "close": 0.1091, "volume": 364082.7, "close_time": 1764572399999, "quote_volume": 39954.93273, "trades": 439, "taker_buy_base": 194580.3, "taker_buy_quote": 21363.38562 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1084, "close": 0.1085, "volume": 253309.6, "close_time": 1764575999999, "quote_volume": 27612.47835, "trades": 368, "taker_buy_base": 140548.4, "taker_buy_quote": 15320.55535 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1085, "high": 0.1096, "low": 0.108, "close": 0.109, "volume": 256587.2, "close_time": 1764579599999, "quote_volume": 27892.35364, "trades": 307, "taker_buy_base": 147361.4, "taker_buy_quote": 16022.81046 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1089, "high": 0.1102, "low": 0.1089, "close": 0.1094, "volume": 248839.4, "close_time": 1764583199999, "quote_volume": 27257.66652, "trades": 267, "taker_buy_base": 141093.8, "taker_buy_quote": 15444.2445 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1094, "high": 0.11, "low": 0.1094, "close": 0.1096, "volume": 98013.0, "close_time": 1764586799999, "quote_volume": 10753.42104, "trades": 133, "taker_buy_base": 52003.6, "taker_buy_quote": 5706.70931 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1095, "high": 0.1097, "low": 0.109, "close": 0.1092, "volume": 83528.5, "close_time": 1764590399999, "quote_volume": 9132.44223, "trades": 128, "taker_buy_base": 35437.1, "taker_buy_quote": 3873.77217 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1079, "close": 0.1083, "volume": 828198.8, "close_time": 1764593999999, "quote_volume": 89940.42958, "trades": 610, "taker_buy_base": 466508.1, "taker_buy_quote": 50639.22367 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1083, "high": 0.1092, "low": 0.1079, "close": 0.1085, "volume": 224575.5, "close_time": 1764597599999, "quote_volume": 24366.60953, "trades": 248, "taker_buy_base": 93587.5, "taker_buy_quote": 10146.2446 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1084, "high": 0.109, "low": 0.1075, "close": 0.1086, "volume": 519827.1, "close_time": 1764601199999, "quote_volume": 56285.02591, "trades": 428, "taker_buy_base": 185892.8, "taker_buy_quote": 20123.27398 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1061, "close": 0.1074, "volume": 523373.5, "close_time": 1764604799999, "quote_volume": 56232.34584, "trades": 608, "taker_buy_base": 247292.4, "taker_buy_quote": 26586.02949 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1065, "close": 0.1068, "volume": 344702.9, "close_time": 1764608399999, "quote_volume": 36858.85817, "trades": 420, "taker_buy_base": 185002.3, "taker_buy_quote": 19783.35306 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.1068, "high": 0.1075, "low": 0.1061, "close": 0.1063, "volume": 176856.2, "close_time": 1764611999999, "quote_volume": 18912.98722, "trades": 244, "taker_buy_base": 98527.5, "taker_buy_quote": 10541.82625 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1063, "high": 0.1076, "low": 0.1063, "close": 0.1075, "volume": 106848.5, "close_time": 1764615599999, "quote_volume": 11424.27527, "trades": 172, "taker_buy_base": 52991.3, "taker_buy_quote": 5663.90498 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1069, "close": 0.1075, "volume": 150046.9, "close_time": 1764619199999, "quote_volume": 16104.17259, "trades": 213, "taker_buy_base": 72262.9, "taker_buy_quote": 7756.26817 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1075, "high": 0.1094, "low": 0.1075, "close": 0.1091, "volume": 119831.4, "close_time": 1764622799999, "quote_volume": 13015.39504, "trades": 170, "taker_buy_base": 65958.7, "taker_buy_quote": 7161.98313 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1091, "high": 0.1116, "low": 0.1091, "close": 0.1112, "volume": 276613.2, "close_time": 1764626399999, "quote_volume": 30500.11422, "trades": 383, "taker_buy_base": 143790.1, "taker_buy_quote": 15839.63822 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1112, "close": 0.1115, "volume": 81398.9, "close_time": 1764629999999, "quote_volume": 9070.12142, "trades": 138, "taker_buy_base": 39131.9, "taker_buy_quote": 4363.38113 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1115, "high": 0.1116, "low": 0.1106, "close": 0.1111, "volume": 104962.3, "close_time": 1764633599999, "quote_volume": 11660.30088, "trades": 141, "taker_buy_base": 59003.5, "taker_buy_quote": 6549.13626 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.111, "high": 0.1111, "low": 0.1104, "close": 0.1105, "volume": 129642.4, "close_time": 1764637199999, "quote_volume": 14370.40743, "trades": 195, "taker_buy_base": 62729.5, "taker_buy_quote": 6953.20869 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1105, "high": 0.1117, "low": 0.1101, "close": 0.1102, "volume": 1641030.1, "close_time": 1764640799999, "quote_volume": 181908.17391, "trades": 1028, "taker_buy_base": 931813.3, "taker_buy_quote": 103298.05512 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1102, "high": 0.1112, "low": 0.1097, "close": 0.1111, "volume": 185129.1, "close_time": 1764644399999, "quote_volume": 20407.041, "trades": 219, "taker_buy_base": 101367.6, "taker_buy_quote": 11170.78864 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1112, "high": 0.1115, "low": 0.1105, "close": 0.1112, "volume": 184841.5, "close_time": 1764647999999, "quote_volume": 20527.43749, "trades": 267, "taker_buy_base": 58964.9, "taker_buy_quote": 6549.05128 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1112, "high": 0.1142, "low": 0.1111, "close": 0.114, "volume": 768463.2, "close_time": 1764651599999, "quote_volume": 86962.40859, "trades": 885, "taker_buy_base": 336471.4, "taker_buy_quote": 38058.2732 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1113, "close": 0.1117, "volume": 305637.1, "close_time": 1764655199999, "quote_volume": 34374.8635, "trades": 440, "taker_buy_base": 117653.4, "taker_buy_quote": 13240.06735 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1106, "close": 0.1107, "volume": 366658.9, "close_time": 1764658799999, "quote_volume": 40741.59704, "trades": 509, "taker_buy_base": 127263.3, "taker_buy_quote": 14140.53985 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1107, "high": 0.1127, "low": 0.1103, "close": 0.1122, "volume": 369516.7, "close_time": 1764662399999, "quote_volume": 41320.7577, "trades": 468, "taker_buy_base": 220761.7, "taker_buy_quote": 24691.06667 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1122, "high": 0.1123, "low": 0.1109, "close": 0.1112, "volume": 220158.1, "close_time": 1764665999999, "quote_volume": 24557.56522, "trades": 280, "taker_buy_base": 98500.6, "taker_buy_quote": 10991.62517 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1112, "high": 0.1135, "low": 0.1112, "close": 0.1127, "volume": 260397.3, "close_time": 1764669599999, "quote_volume": 29252.38268, "trades": 333, "taker_buy_base": 154806.7, "taker_buy_quote": 17396.6667 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1126, "high": 0.1158, "low": 0.1125, "close": 0.1151, "volume": 594202.2, "close_time": 1764673199999, "quote_volume": 68084.11308, "trades": 836, "taker_buy_base": 264606.6, "taker_buy_quote": 30281.89449 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1151, "high": 0.1176, "low": 0.115, "close": 0.1172, "volume": 995061.5, "close_time": 1764676799999, "quote_volume": 115784.11691, "trades": 1001, "taker_buy_base": 512009.3, "taker_buy_quote": 59588.2984 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1152, "close": 0.1152, "volume": 467736.2, "close_time": 1764680399999, "quote_volume": 54412.36994, "trades": 422, "taker_buy_base": 164876.4, "taker_buy_quote": 19155.17915 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1148, "close": 0.1153, "volume": 239637.3, "close_time": 1764683999999, "quote_volume": 27576.19413, "trades": 219, "taker_buy_base": 104785.5, "taker_buy_quote": 12058.72303 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1154, "high": 0.1181, "low": 0.1152, "close": 0.1181, "volume": 799126.5, "close_time": 1764687599999, "quote_volume": 93250.13534, "trades": 942, "taker_buy_base": 368158.2, "taker_buy_quote": 43009.71029 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1182, "high": 0.129, "low": 0.1181, "close": 0.1288, "volume": 2915416.5, "close_time": 1764691199999, "quote_volume": 364103.63228, "trades": 2873, "taker_buy_base": 1755917.5, "taker_buy_quote": 218975.90599 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1288, "high": 0.129, "low": 0.1252, "close": 0.1252, "volume": 1544833.9, "close_time": 1764694799999, "quote_volume": 197531.4967, "trades": 1810, "taker_buy_base": 774652.4, "taker_buy_quote": 99112.25406 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1252, "high": 0.1299, "low": 0.1251, "close": 0.1283, "volume": 886964.8, "close_time": 1764698399999, "quote_volume": 113728.36416, "trades": 1260, "taker_buy_base": 430030.9, "taker_buy_quote": 55126.87632 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1283, "high": 0.1296, "low": 0.1278, "close": 0.1285, "volume": 525382.0, "close_time": 1764701999999, "quote_volume": 67538.19005, "trades": 561, "taker_buy_base": 244304.3, "taker_buy_quote": 31410.59404 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1285, "high": 0.1292, "low": 0.1279, "close": 0.1288, "volume": 394693.5, "close_time": 1764705599999, "quote_volume": 50762.2382, "trades": 496, "taker_buy_base": 198185.5, "taker_buy_quote": 25495.82721 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1272, "close": 0.1282, "volume": 346893.0, "close_time": 1764709199999, "quote_volume": 44476.28611, "trades": 514, "taker_buy_base": 142009.2, "taker_buy_quote": 18217.65508 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1282, "high": 0.129, "low": 0.1273, "close": 0.1286, "volume": 370262.1, "close_time": 1764712799999, "quote_volume": 47515.90207, "trades": 509, "taker_buy_base": 193055.3, "taker_buy_quote": 24777.29643 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1275, "close": 0.1282, "volume": 302122.9, "close_time": 1764716399999, "quote_volume": 38699.34948, "trades": 386, "taker_buy_base": 129462.1, "taker_buy_quote": 16589.16606 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1282, "high": 0.129, "low": 0.1254, "close": 0.1258, "volume": 1231642.0, "close_time": 1764719999999, "quote_volume": 156256.35003, "trades": 1316, "taker_buy_base": 465263.7, "taker_buy_quote": 58978.96222 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.126, "high": 0.1269, "low": 0.1253, "close": 0.1255, "volume": 250307.1, "close_time": 1764723599999, "quote_volume": 31599.03877, "trades": 380, "taker_buy_base": 159192.1, "taker_buy_quote": 20111.68245 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1255, "high": 0.1255, "low": 0.1247, "close": 0.1247, "volume": 200256.5, "close_time": 1764727199999, "quote_volume": 25075.46522, "trades": 338, "taker_buy_base": 88185.0, "taker_buy_quote": 11048.32412 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1244, "close": 0.1252, "volume": 144933.4, "close_time": 1764730799999, "quote_volume": 18143.49769, "trades": 252, "taker_buy_base": 76038.0, "taker_buy_quote": 9518.85118 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1252, "high": 0.1257, "low": 0.125, "close": 0.1252, "volume": 102414.8, "close_time": 1764734399999, "quote_volume": 12825.34285, "trades": 164, "taker_buy_base": 58398.2, "taker_buy_quote": 7312.93058 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1251, "high": 0.1258, "low": 0.1243, "close": 0.1246, "volume": 371077.2, "close_time": 1764737999999, "quote_volume": 46352.90839, "trades": 413, "taker_buy_base": 220735.3, "taker_buy_quote": 27578.28083 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1245, "high": 0.1255, "low": 0.1241, "close": 0.1253, "volume": 185936.2, "close_time": 1764741599999, "quote_volume": 23222.02598, "trades": 261, "taker_buy_base": 106225.2, "taker_buy_quote": 13274.01805 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1244, "close": 0.1247, "volume": 80218.1, "close_time": 1764745199999, "quote_volume": 10048.50774, "trades": 171, "taker_buy_base": 44498.7, "taker_buy_quote": 5574.5253 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1225, "close": 0.1227, "volume": 120924.1, "close_time": 1764748799999, "quote_volume": 14932.25099, "trades": 222, "taker_buy_base": 40250.6, "taker_buy_quote": 4961.71957 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1228, "high": 0.123, "low": 0.122, "close": 0.122, "volume": 106444.5, "close_time": 1764752399999, "quote_volume": 13047.96582, "trades": 214, "taker_buy_base": 39796.1, "taker_buy_quote": 4878.80297 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.122, "high": 0.1227, "low": 0.1218, "close": 0.1226, "volume": 103271.5, "close_time": 1764755999999, "quote_volume": 12617.96134, "trades": 179, "taker_buy_base": 65002.2, "taker_buy_quote": 7946.77634 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1225, "high": 0.1234, "low": 0.1221, "close": 0.1224, "volume": 172333.4, "close_time": 1764759599999, "quote_volume": 21194.80219, "trades": 234, "taker_buy_base": 86995.3, "taker_buy_quote": 10704.63092 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1224, "high": 0.1246, "low": 0.1223, "close": 0.1244, "volume": 222967.6, "close_time": 1764763199999, "quote_volume": 27498.42439, "trades": 389, "taker_buy_base": 151493.6, "taker_buy_quote": 18678.9153 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1244, "high": 0.125, "low": 0.124, "close": 0.124, "volume": 123576.7, "close_time": 1764766799999, "quote_volume": 15395.54638, "trades": 288, "taker_buy_base": 68493.4, "taker_buy_quote": 8535.68503 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1239, "close": 0.1239, "volume": 78660.5, "close_time": 1764770399999, "quote_volume": 9769.92584, "trades": 295, "taker_buy_base": 32061.1, "taker_buy_quote": 3983.06135 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1239, "high": 0.1244, "low": 0.1216, "close": 0.1229, "volume": 756745.7, "close_time": 1764773999999, "quote_volume": 92980.29931, "trades": 1187, "taker_buy_base": 346521.8, "taker_buy_quote": 42552.63262 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1229, "high": 0.1239, "low": 0.1229, "close": 0.1236, "volume": 172144.6, "close_time": 1764777599999, "quote_volume": 21248.65967, "trades": 277, "taker_buy_base": 106074.4, "taker_buy_quote": 13093.21714 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1232, "close": 0.1238, "volume": 145419.5, "close_time": 1764781199999, "quote_volume": 17980.08423, "trades": 247, "taker_buy_base": 75193.2, "taker_buy_quote": 9299.43718 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1239, "high": 0.126, "low": 0.1239, "close": 0.1258, "volume": 353697.9, "close_time": 1764784799999, "quote_volume": 44239.16194, "trades": 514, "taker_buy_base": 171331.5, "taker_buy_quote": 21414.56132 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1257, "high": 0.126, "low": 0.124, "close": 0.1244, "volume": 266986.9, "close_time": 1764788399999, "quote_volume": 33373.49647, "trades": 359, "taker_buy_base": 89093.5, "taker_buy_quote": 11147.97999 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1241, "close": 0.1244, "volume": 41986.0, "close_time": 1764791999999, "quote_volume": 5217.40932, "trades": 102, "taker_buy_base": 16572.5, "taker_buy_quote": 2059.70149 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1243, "high": 0.125, "low": 0.124, "close": 0.1244, "volume": 132126.0, "close_time": 1764795599999, "quote_volume": 16434.54558, "trades": 327, "taker_buy_base": 57869.0, "taker_buy_quote": 7201.07853 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1244, "high": 0.1248, "low": 0.124, "close": 0.1247, "volume": 223804.6, "close_time": 1764799199999, "quote_volume": 27853.57359, "trades": 512, "taker_buy_base": 100814.7, "taker_buy_quote": 12553.7965 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1247, "high": 0.1254, "low": 0.1239, "close": 0.1252, "volume": 153931.8, "close_time": 1764802799999, "quote_volume": 19177.75709, "trades": 221, "taker_buy_base": 104065.8, "taker_buy_quote": 12969.7762 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1238, "close": 0.1241, "volume": 168175.4, "close_time": 1764806399999, "quote_volume": 20973.79316, "trades": 300, "taker_buy_base": 45380.6, "taker_buy_quote": 5659.92972 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1241, "high": 0.1245, "low": 0.1225, "close": 0.1228, "volume": 155486.2, "close_time": 1764809999999, "quote_volume": 19228.34095, "trades": 264, "taker_buy_base": 75201.6, "taker_buy_quote": 9307.30011 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1229, "high": 0.1238, "low": 0.1221, "close": 0.1221, "volume": 303032.8, "close_time": 1764813599999, "quote_volume": 37203.22571, "trades": 362, "taker_buy_base": 96971.3, "taker_buy_quote": 11921.74559 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1222, "high": 0.1253, "low": 0.1222, "close": 0.1251, "volume": 379736.5, "close_time": 1764817199999, "quote_volume": 47179.12822, "trades": 548, "taker_buy_base": 231622.0, "taker_buy_quote": 28765.92052 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.125, "high": 0.1263, "low": 0.124, "close": 0.1254, "volume": 452760.5, "close_time": 1764820799999, "quote_volume": 56670.56288, "trades": 864, "taker_buy_base": 222290.1, "taker_buy_quote": 27831.1 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1254, "high": 0.1282, "low": 0.1254, "close": 0.1274, "volume": 923418.9, "close_time": 1764824399999, "quote_volume": 117270.12404, "trades": 1442, "taker_buy_base": 492822.4, "taker_buy_quote": 62601.06078 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1254, "close": 0.1258, "volume": 558034.9, "close_time": 1764827999999, "quote_volume": 70492.57845, "trades": 953, "taker_buy_base": 219427.4, "taker_buy_quote": 27719.53071 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1258, "high": 0.1276, "low": 0.1258, "close": 0.1272, "volume": 278148.4, "close_time": 1764831599999, "quote_volume": 35216.07875, "trades": 503, "taker_buy_base": 142103.5, "taker_buy_quote": 17984.11194 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1273, "high": 0.1279, "low": 0.126, "close": 0.127, "volume": 321885.7, "close_time": 1764835199999, "quote_volume": 40835.76161, "trades": 566, "taker_buy_base": 146320.6, "taker_buy_quote": 18554.25571 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.127, "high": 0.127, "low": 0.1251, "close": 0.1253, "volume": 205734.7, "close_time": 1764838799999, "quote_volume": 25945.16646, "trades": 434, "taker_buy_base": 85081.4, "taker_buy_quote": 10723.94901 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1254, "high": 0.1265, "low": 0.1254, "close": 0.1262, "volume": 162184.3, "close_time": 1764842399999, "quote_volume": 20444.36473, "trades": 282, "taker_buy_base": 80474.0, "taker_buy_quote": 10137.92293 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1262, "close": 0.1271, "volume": 177007.4, "close_time": 1764845999999, "quote_volume": 22444.18442, "trades": 291, "taker_buy_base": 91111.2, "taker_buy_quote": 11554.25179 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1271, "high": 0.1294, "low": 0.1265, "close": 0.1287, "volume": 320856.3, "close_time": 1764849599999, "quote_volume": 41122.40348, "trades": 511, "taker_buy_base": 152057.4, "taker_buy_quote": 19488.42979 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1288, "high": 0.1299, "low": 0.1271, "close": 0.129, "volume": 810695.2, "close_time": 1764853199999, "quote_volume": 104137.43847, "trades": 1128, "taker_buy_base": 363760.3, "taker_buy_quote": 46746.49691 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1289, "high": 0.1295, "low": 0.1255, "close": 0.1261, "volume": 464121.4, "close_time": 1764856799999, "quote_volume": 59112.0882, "trades": 671, "taker_buy_base": 194213.6, "taker_buy_quote": 24738.39527 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1262, "high": 0.1263, "low": 0.1245, "close": 0.1246, "volume": 315204.9, "close_time": 1764860399999, "quote_volume": 39570.28729, "trades": 479, "taker_buy_base": 148392.2, "taker_buy_quote": 18627.74922 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1247, "high": 0.1264, "low": 0.1245, "close": 0.1255, "volume": 257384.9, "close_time": 1764863999999, "quote_volume": 32226.22576, "trades": 433, "taker_buy_base": 109648.9, "taker_buy_quote": 13728.42123 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1254, "high": 0.1262, "low": 0.124, "close": 0.1246, "volume": 244707.1, "close_time": 1764867599999, "quote_volume": 30590.62193, "trades": 368, "taker_buy_base": 88940.7, "taker_buy_quote": 11119.27009 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1246, "high": 0.125, "low": 0.1236, "close": 0.1244, "volume": 118819.3, "close_time": 1764871199999, "quote_volume": 14762.13433, "trades": 219, "taker_buy_base": 53749.3, "taker_buy_quote": 6681.3132 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1232, "close": 0.1235, "volume": 206166.5, "close_time": 1764874799999, "quote_volume": 25558.28764, "trades": 418, "taker_buy_base": 114622.8, "taker_buy_quote": 14212.33888 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1209, "close": 0.1228, "volume": 431657.1, "close_time": 1764878399999, "quote_volume": 52766.43708, "trades": 649, "taker_buy_base": 199462.4, "taker_buy_quote": 24378.33278 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1227, "high": 0.1231, "low": 0.1222, "close": 0.1229, "volume": 167419.2, "close_time": 1764881999999, "quote_volume": 20538.58954, "trades": 262, "taker_buy_base": 70409.5, "taker_buy_quote": 8633.98128 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1221, "close": 0.1221, "volume": 224998.3, "close_time": 1764885599999, "quote_volume": 27640.18982, "trades": 327, "taker_buy_base": 94575.4, "taker_buy_quote": 11637.73621 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1221, "close": 0.1228, "volume": 85352.9, "close_time": 1764889199999, "quote_volume": 10441.60458, "trades": 140, "taker_buy_base": 55165.5, "taker_buy_quote": 6751.21688 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1221, "close": 0.1226, "volume": 68412.7, "close_time": 1764892799999, "quote_volume": 8371.01883, "trades": 152, "taker_buy_base": 33827.2, "taker_buy_quote": 4140.0977 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1225, "high": 0.1236, "low": 0.1221, "close": 0.1223, "volume": 361261.4, "close_time": 1764896399999, "quote_volume": 44363.82644, "trades": 548, "taker_buy_base": 186447.0, "taker_buy_quote": 22907.54796 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1221, "close": 0.1222, "volume": 119676.2, "close_time": 1764899999999, "quote_volume": 14645.57088, "trades": 196, "taker_buy_base": 48434.3, "taker_buy_quote": 5927.42149 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1219, "close": 0.1227, "volume": 118232.7, "close_time": 1764903599999, "quote_volume": 14479.23884, "trades": 199, "taker_buy_base": 66015.2, "taker_buy_quote": 8084.54124 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1223, "close": 0.1224, "volume": 80949.1, "close_time": 1764907199999, "quote_volume": 9929.65853, "trades": 116, "taker_buy_base": 29048.2, "taker_buy_quote": 3562.03151 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1215, "close": 0.122, "volume": 119299.3, "close_time": 1764910799999, "quote_volume": 14560.9421, "trades": 162, "taker_buy_base": 43434.0, "taker_buy_quote": 5303.90349 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1219, "close": 0.1221, "volume": 65789.5, "close_time": 1764914399999, "quote_volume": 8032.17252, "trades": 100, "taker_buy_base": 30377.9, "taker_buy_quote": 3707.96917 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1222, "high": 0.1228, "low": 0.1221, "close": 0.1227, "volume": 40908.0, "close_time": 1764917999999, "quote_volume": 5009.73102, "trades": 79, "taker_buy_base": 23782.0, "taker_buy_quote": 2912.08739 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1224, "close": 0.1226, "volume": 56609.1, "close_time": 1764921599999, "quote_volume": 6958.72273, "trades": 80, "taker_buy_base": 19420.1, "taker_buy_quote": 2387.48555 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1221, "close": 0.1221, "volume": 54744.0, "close_time": 1764925199999, "quote_volume": 6692.39365, "trades": 80, "taker_buy_base": 20158.3, "taker_buy_quote": 2464.25821 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1212, "close": 0.1216, "volume": 167986.8, "close_time": 1764928799999, "quote_volume": 20406.80191, "trades": 208, "taker_buy_base": 59192.7, "taker_buy_quote": 7192.41152 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1212, "close": 0.1216, "volume": 70084.2, "close_time": 1764932399999, "quote_volume": 8533.43793, "trades": 94, "taker_buy_base": 36367.5, "taker_buy_quote": 4428.77297 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1206, "close": 0.1213, "volume": 86447.8, "close_time": 1764935999999, "quote_volume": 10473.8449, "trades": 155, "taker_buy_base": 47344.0, "taker_buy_quote": 5737.37916 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1211, "close": 0.1217, "volume": 70982.9, "close_time": 1764939599999, "quote_volume": 8619.78939, "trades": 138, "taker_buy_base": 44344.1, "taker_buy_quote": 5385.89657 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1217, "high": 0.122, "low": 0.12, "close": 0.1201, "volume": 150109.0, "close_time": 1764943199999, "quote_volume": 18137.87564, "trades": 251, "taker_buy_base": 58237.0, "taker_buy_quote": 7029.60851 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1196, "close": 0.1197, "volume": 165935.4, "close_time": 1764946799999, "quote_volume": 19914.56909, "trades": 255, "taker_buy_base": 82119.3, "taker_buy_quote": 9858.68642 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1197, "high": 0.1219, "low": 0.1197, "close": 0.1204, "volume": 316099.8, "close_time": 1764950399999, "quote_volume": 38274.69908, "trades": 471, "taker_buy_base": 158603.4, "taker_buy_quote": 19198.2431 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1171, "close": 0.1185, "volume": 689924.1, "close_time": 1764953999999, "quote_volume": 81651.37095, "trades": 826, "taker_buy_base": 356015.5, "taker_buy_quote": 42115.88098 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1182, "high": 0.1197, "low": 0.1181, "close": 0.1188, "volume": 237928.9, "close_time": 1764957599999, "quote_volume": 28293.32157, "trades": 378, "taker_buy_base": 106895.7, "taker_buy_quote": 12710.50355 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1187, "high": 0.1199, "low": 0.1186, "close": 0.1186, "volume": 220312.5, "close_time": 1764961199999, "quote_volume": 26271.50842, "trades": 249, "taker_buy_base": 59760.3, "taker_buy_quote": 7125.20581 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1184, "high": 0.119, "low": 0.1178, "close": 0.1184, "volume": 204250.4, "close_time": 1764964799999, "quote_volume": 24189.16892, "trades": 291, "taker_buy_base": 103027.4, "taker_buy_quote": 12202.54472 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1182, "close": 0.1185, "volume": 76315.6, "close_time": 1764968399999, "quote_volume": 9041.18848, "trades": 154, "taker_buy_base": 35482.8, "taker_buy_quote": 4203.02583 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1185, "close": 0.1188, "volume": 69464.6, "close_time": 1764971999999, "quote_volume": 8245.28023, "trades": 105, "taker_buy_base": 38355.0, "taker_buy_quote": 4553.57087 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1188, "high": 0.1194, "low": 0.1184, "close": 0.1194, "volume": 55713.4, "close_time": 1764975599999, "quote_volume": 6620.02149, "trades": 101, "taker_buy_base": 28022.8, "taker_buy_quote": 3333.11668 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1194, "high": 0.1201, "low": 0.1191, "close": 0.1199, "volume": 94216.6, "close_time": 1764979199999, "quote_volume": 11274.20463, "trades": 172, "taker_buy_base": 51326.2, "taker_buy_quote": 6144.85821 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1199, "high": 0.1207, "low": 0.1193, "close": 0.1205, "volume": 61955.2, "close_time": 1764982799999, "quote_volume": 7444.4825, "trades": 138, "taker_buy_base": 37645.9, "taker_buy_quote": 4520.07212 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1205, "high": 0.123, "low": 0.1205, "close": 0.122, "volume": 424966.2, "close_time": 1764986399999, "quote_volume": 51852.60272, "trades": 656, "taker_buy_base": 180052.9, "taker_buy_quote": 21997.0134 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1206, "close": 0.1214, "volume": 110534.3, "close_time": 1764989999999, "quote_volume": 13425.92454, "trades": 184, "taker_buy_base": 70889.7, "taker_buy_quote": 8616.4512 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1216, "high": 0.1244, "low": 0.1216, "close": 0.1234, "volume": 218887.1, "close_time": 1764993599999, "quote_volume": 26989.303, "trades": 333, "taker_buy_base": 120950.5, "taker_buy_quote": 14920.69283 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1212, "close": 0.1223, "volume": 149774.3, "close_time": 1764997199999, "quote_volume": 18299.21462, "trades": 213, "taker_buy_base": 52515.5, "taker_buy_quote": 6405.72454 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1213, "close": 0.1213, "volume": 74515.7, "close_time": 1765000799999, "quote_volume": 9071.98871, "trades": 106, "taker_buy_base": 36544.1, "taker_buy_quote": 4448.96909 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1208, "close": 0.1216, "volume": 134328.1, "close_time": 1765004399999, "quote_volume": 16275.0094, "trades": 192, "taker_buy_base": 53334.6, "taker_buy_quote": 6466.32599 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1201, "close": 0.1206, "volume": 150879.9, "close_time": 1765007999999, "quote_volume": 18215.03643, "trades": 177, "taker_buy_base": 45871.1, "taker_buy_quote": 5538.87503 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1206, "high": 0.1212, "low": 0.1203, "close": 0.1211, "volume": 100452.9, "close_time": 1765011599999, "quote_volume": 12128.23018, "trades": 126, "taker_buy_base": 52167.7, "taker_buy_quote": 6299.4842 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1211, "high": 0.1218, "low": 0.1207, "close": 0.1207, "volume": 268917.2, "close_time": 1765015199999, "quote_volume": 32624.06931, "trades": 220, "taker_buy_base": 60653.1, "taker_buy_quote": 7357.80733 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1206, "high": 0.1211, "low": 0.1204, "close": 0.1206, "volume": 52580.2, "close_time": 1765018799999, "quote_volume": 6352.15871, "trades": 68, "taker_buy_base": 33281.3, "taker_buy_quote": 4020.79501 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1201, "close": 0.1208, "volume": 116984.4, "close_time": 1765022399999, "quote_volume": 14080.01486, "trades": 85, "taker_buy_base": 30422.7, "taker_buy_quote": 3662.01325 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1207, "high": 0.121, "low": 0.1203, "close": 0.1203, "volume": 48502.5, "close_time": 1765025999999, "quote_volume": 5854.47517, "trades": 60, "taker_buy_base": 15437.1, "taker_buy_quote": 1865.16399 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1203, "high": 0.121, "low": 0.1203, "close": 0.1206, "volume": 72604.0, "close_time": 1765029599999, "quote_volume": 8764.15777, "trades": 93, "taker_buy_base": 45858.2, "taker_buy_quote": 5534.414 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1205, "high": 0.1222, "low": 0.1205, "close": 0.1215, "volume": 272010.5, "close_time": 1765033199999, "quote_volume": 33092.50632, "trades": 301, "taker_buy_base": 144128.2, "taker_buy_quote": 17530.27185 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1215, "high": 0.1239, "low": 0.1213, "close": 0.1234, "volume": 216740.4, "close_time": 1765036799999, "quote_volume": 26593.1879, "trades": 286, "taker_buy_base": 129393.2, "taker_buy_quote": 15873.08201 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1233, "high": 0.1245, "low": 0.1227, "close": 0.1237, "volume": 277324.8, "close_time": 1765040399999, "quote_volume": 34311.9196, "trades": 334, "taker_buy_base": 140439.5, "taker_buy_quote": 17371.67797 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.1237, "high": 0.124, "low": 0.1233, "close": 0.1236, "volume": 158955.4, "close_time": 1765043999999, "quote_volume": 19657.95114, "trades": 136, "taker_buy_base": 114081.1, "taker_buy_quote": 14112.90929 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1236, "high": 0.1241, "low": 0.1228, "close": 0.1229, "volume": 93795.1, "close_time": 1765047599999, "quote_volume": 11577.83814, "trades": 119, "taker_buy_base": 43491.2, "taker_buy_quote": 5368.58177 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1229, "high": 0.123, "low": 0.122, "close": 0.1226, "volume": 175787.2, "close_time": 1765051199999, "quote_volume": 21522.28551, "trades": 150, "taker_buy_base": 69266.0, "taker_buy_quote": 8485.44213 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1222, "close": 0.1225, "volume": 84237.7, "close_time": 1765054799999, "quote_volume": 10315.51202, "trades": 100, "taker_buy_base": 33670.7, "taker_buy_quote": 4124.13954 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1226, "close": 0.1232, "volume": 150738.4, "close_time": 1765058399999, "quote_volume": 18562.55708, "trades": 147, "taker_buy_base": 91034.2, "taker_buy_quote": 11206.09706 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1221, "close": 0.1222, "volume": 76685.0, "close_time": 1765061999999, "quote_volume": 9425.92274, "trades": 100, "taker_buy_base": 21918.0, "taker_buy_quote": 2695.64964 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1212, "close": 0.1221, "volume": 169392.6, "close_time": 1765065599999, "quote_volume": 20624.17379, "trades": 265, "taker_buy_base": 61514.7, "taker_buy_quote": 7494.92962 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1219, "close": 0.1231, "volume": 192048.4, "close_time": 1765069199999, "quote_volume": 23575.39361, "trades": 363, "taker_buy_base": 91769.8, "taker_buy_quote": 11265.82486 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1226, "close": 0.1228, "volume": 66314.4, "close_time": 1765072799999, "quote_volume": 8151.66123, "trades": 100, "taker_buy_base": 28238.0, "taker_buy_quote": 3472.77497 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1223, "close": 0.1229, "volume": 36332.7, "close_time": 1765076399999, "quote_volume": 4455.20714, "trades": 57, "taker_buy_base": 19110.3, "taker_buy_quote": 2343.58073 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1224, "close": 0.1224, "volume": 21717.7, "close_time": 1765079999999, "quote_volume": 2663.67408, "trades": 37, "taker_buy_base": 6756.9, "taker_buy_quote": 828.35521 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1224, "high": 0.1238, "low": 0.1223, "close": 0.1224, "volume": 196875.6, "close_time": 1765083599999, "quote_volume": 24250.10247, "trades": 288, "taker_buy_base": 111707.2, "taker_buy_quote": 13763.88361 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1219, "close": 0.122, "volume": 51546.6, "close_time": 1765087199999, "quote_volume": 6298.58574, "trades": 127, "taker_buy_base": 19514.0, "taker_buy_quote": 2384.24587 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.122, "high": 0.1224, "low": 0.122, "close": 0.1222, "volume": 32946.9, "close_time": 1765090799999, "quote_volume": 4026.22641, "trades": 61, "taker_buy_base": 19567.3, "taker_buy_quote": 2390.44958 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1222, "high": 0.1222, "low": 0.1213, "close": 0.1218, "volume": 168803.3, "close_time": 1765094399999, "quote_volume": 20554.41214, "trades": 210, "taker_buy_base": 79705.8, "taker_buy_quote": 9703.91149 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1215, "close": 0.1218, "volume": 80903.1, "close_time": 1765097999999, "quote_volume": 9861.55451, "trades": 139, "taker_buy_base": 36690.9, "taker_buy_quote": 4473.10851 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1208, "close": 0.1209, "volume": 108298.6, "close_time": 1765101599999, "quote_volume": 13121.07593, "trades": 205, "taker_buy_base": 46210.2, "taker_buy_quote": 5598.90277 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1209, "high": 0.1213, "low": 0.1209, "close": 0.1211, "volume": 33659.6, "close_time": 1765105199999, "quote_volume": 4079.3206, "trades": 62, "taker_buy_base": 18841.4, "taker_buy_quote": 2283.61684 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1205, "close": 0.1206, "volume": 53926.0, "close_time": 1765108799999, "quote_volume": 6514.59675, "trades": 67, "taker_buy_base": 36381.8, "taker_buy_quote": 4396.11142 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1206, "close": 0.1217, "volume": 74803.2, "close_time": 1765112399999, "quote_volume": 9063.53217, "trades": 105, "taker_buy_base": 48805.1, "taker_buy_quote": 5914.09242 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1208, "close": 0.1209, "volume": 81283.0, "close_time": 1765115999999, "quote_volume": 9861.31735, "trades": 251, "taker_buy_base": 33519.6, "taker_buy_quote": 4065.90277 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1175, "close": 0.1181, "volume": 641507.6, "close_time": 1765119599999, "quote_volume": 76183.40643, "trades": 903, "taker_buy_base": 275698.8, "taker_buy_quote": 32717.80217 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.118, "high": 0.1203, "low": 0.118, "close": 0.12, "volume": 391703.6, "close_time": 1765123199999, "quote_volume": 46731.35078, "trades": 518, "taker_buy_base": 215782.8, "taker_buy_quote": 25763.48332 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1192, "close": 0.1198, "volume": 142237.8, "close_time": 1765126799999, "quote_volume": 17027.77991, "trades": 272, "taker_buy_base": 71422.0, "taker_buy_quote": 8551.65435 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1198, "high": 0.1222, "low": 0.1194, "close": 0.1219, "volume": 356813.0, "close_time": 1765130399999, "quote_volume": 43255.67754, "trades": 568, "taker_buy_base": 182206.9, "taker_buy_quote": 22068.48943 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1224, "volume": 100197.2, "close_time": 1765133999999, "quote_volume": 12249.64401, "trades": 211, "taker_buy_base": 48316.6, "taker_buy_quote": 5905.28177 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1216, "close": 0.1229, "volume": 110903.9, "close_time": 1765137599999, "quote_volume": 13556.44869, "trades": 195, "taker_buy_base": 62456.5, "taker_buy_quote": 7638.67771 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1229, "high": 0.1246, "low": 0.1229, "close": 0.1238, "volume": 543618.0, "close_time": 1765141199999, "quote_volume": 67230.55892, "trades": 694, "taker_buy_base": 308175.1, "taker_buy_quote": 38110.41213 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1237, "high": 0.1237, "low": 0.1207, "close": 0.1213, "volume": 210648.5, "close_time": 1765144799999, "quote_volume": 25683.9862, "trades": 322, "taker_buy_base": 82782.5, "taker_buy_quote": 10092.1025 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1181, "close": 0.1191, "volume": 424947.4, "close_time": 1765148399999, "quote_volume": 50654.17643, "trades": 607, "taker_buy_base": 208589.6, "taker_buy_quote": 24862.58659 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1186, "close": 0.1193, "volume": 150059.4, "close_time": 1765151999999, "quote_volume": 17849.76536, "trades": 346, "taker_buy_base": 58816.2, "taker_buy_quote": 7002.21593 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1194, "high": 0.1203, "low": 0.119, "close": 0.1194, "volume": 130309.2, "close_time": 1765155599999, "quote_volume": 15604.44213, "trades": 352, "taker_buy_base": 62938.6, "taker_buy_quote": 7538.50035 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1194, "high": 0.1216, "low": 0.1194, "close": 0.1203, "volume": 200103.1, "close_time": 1765159199999, "quote_volume": 24153.84327, "trades": 282, "taker_buy_base": 99452.2, "taker_buy_quote": 11999.14959 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1202, "high": 0.1208, "low": 0.12, "close": 0.1208, "volume": 93474.2, "close_time": 1765162799999, "quote_volume": 11255.58378, "trades": 210, "taker_buy_base": 48682.1, "taker_buy_quote": 5863.44677 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1205, "close": 0.1207, "volume": 76002.3, "close_time": 1765166399999, "quote_volume": 9179.86982, "trades": 216, "taker_buy_base": 27447.4, "taker_buy_quote": 3316.99153 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1206, "close": 0.1209, "volume": 74678.0, "close_time": 1765169999999, "quote_volume": 9031.09963, "trades": 177, "taker_buy_base": 34169.0, "taker_buy_quote": 4130.24119 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1208, "high": 0.1208, "low": 0.12, "close": 0.1201, "volume": 78354.4, "close_time": 1765173599999, "quote_volume": 9437.40301, "trades": 202, "taker_buy_base": 24679.5, "taker_buy_quote": 2974.49907 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1201, "high": 0.1216, "low": 0.1201, "close": 0.1212, "volume": 164319.6, "close_time": 1765177199999, "quote_volume": 19887.19921, "trades": 335, "taker_buy_base": 103364.2, "taker_buy_quote": 12513.04269 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1208, "close": 0.1208, "volume": 37430.2, "close_time": 1765180799999, "quote_volume": 4532.90518, "trades": 135, "taker_buy_base": 20536.1, "taker_buy_quote": 2487.94116 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1204, "close": 0.1204, "volume": 95185.5, "close_time": 1765184399999, "quote_volume": 11499.201, "trades": 201, "taker_buy_base": 29906.5, "taker_buy_quote": 3614.36359 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1204, "high": 0.1221, "low": 0.1203, "close": 0.1218, "volume": 204233.1, "close_time": 1765187999999, "quote_volume": 24847.27188, "trades": 380, "taker_buy_base": 105878.7, "taker_buy_quote": 12876.92696 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1218, "close": 0.1224, "volume": 83709.3, "close_time": 1765191599999, "quote_volume": 10226.63878, "trades": 184, "taker_buy_base": 46335.1, "taker_buy_quote": 5660.16371 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1215, "close": 0.1218, "volume": 97047.3, "close_time": 1765195199999, "quote_volume": 11827.21682, "trades": 288, "taker_buy_base": 29717.4, "taker_buy_quote": 3621.4115 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1213, "close": 0.1219, "volume": 74004.9, "close_time": 1765198799999, "quote_volume": 8989.61496, "trades": 126, "taker_buy_base": 24314.6, "taker_buy_quote": 2954.37626 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1219, "close": 0.1223, "volume": 99661.1, "close_time": 1765202399999, "quote_volume": 12186.50902, "trades": 219, "taker_buy_base": 50058.4, "taker_buy_quote": 6119.84584 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1223, "high": 0.1233, "low": 0.1219, "close": 0.1221, "volume": 372133.2, "close_time": 1765205999999, "quote_volume": 45659.56764, "trades": 512, "taker_buy_base": 186236.7, "taker_buy_quote": 22857.89853 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1205, "close": 0.1208, "volume": 502390.2, "close_time": 1765209599999, "quote_volume": 60933.94481, "trades": 754, "taker_buy_base": 190908.7, "taker_buy_quote": 23168.4343 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1205, "close": 0.1205, "volume": 360482.1, "close_time": 1765213199999, "quote_volume": 43664.42031, "trades": 568, "taker_buy_base": 173043.6, "taker_buy_quote": 20984.53838 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1196, "close": 0.1203, "volume": 276766.8, "close_time": 1765216799999, "quote_volume": 33289.56323, "trades": 407, "taker_buy_base": 84185.1, "taker_buy_quote": 10124.62735 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1194, "close": 0.1197, "volume": 159067.3, "close_time": 1765220399999, "quote_volume": 19126.44186, "trades": 269, "taker_buy_base": 84414.9, "taker_buy_quote": 10151.78216 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1194, "close": 0.1197, "volume": 94155.8, "close_time": 1765223999999, "quote_volume": 11282.13513, "trades": 161, "taker_buy_base": 41042.5, "taker_buy_quote": 4918.24886 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1193, "close": 0.12, "volume": 96269.0, "close_time": 1765227599999, "quote_volume": 11528.39047, "trades": 244, "taker_buy_base": 50709.8, "taker_buy_quote": 6072.66029 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.12, "high": 0.1209, "low": 0.1198, "close": 0.1209, "volume": 94466.0, "close_time": 1765231199999, "quote_volume": 11377.48541, "trades": 169, "taker_buy_base": 60251.9, "taker_buy_quote": 7259.80163 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.121, "high": 0.121, "low": 0.1202, "close": 0.1204, "volume": 51791.7, "close_time": 1765234799999, "quote_volume": 6248.97911, "trades": 84, "taker_buy_base": 22941.8, "taker_buy_quote": 2769.0349 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1204, "high": 0.1206, "low": 0.1197, "close": 0.12, "volume": 49590.5, "close_time": 1765238399999, "quote_volume": 5954.05258, "trades": 115, "taker_buy_base": 19321.2, "taker_buy_quote": 2318.8909 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1201, "high": 0.1207, "low": 0.1198, "close": 0.12, "volume": 98492.1, "close_time": 1765241999999, "quote_volume": 11846.4772, "trades": 169, "taker_buy_base": 39777.6, "taker_buy_quote": 4784.71316 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.12, "high": 0.1204, "low": 0.1194, "close": 0.1198, "volume": 107401.1, "close_time": 1765245599999, "quote_volume": 12864.43234, "trades": 142, "taker_buy_base": 44431.2, "taker_buy_quote": 5324.84452 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1198, "high": 0.1216, "low": 0.1198, "close": 0.1207, "volume": 235117.2, "close_time": 1765249199999, "quote_volume": 28430.13333, "trades": 465, "taker_buy_base": 150989.1, "taker_buy_quote": 18255.24533 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1207, "high": 0.1215, "low": 0.1196, "close": 0.1214, "volume": 150240.6, "close_time": 1765252799999, "quote_volume": 18113.22526, "trades": 269, "taker_buy_base": 79588.7, "taker_buy_quote": 9602.7276 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1202, "close": 0.1206, "volume": 134887.5, "close_time": 1765256399999, "quote_volume": 16305.02109, "trades": 230, "taker_buy_base": 62589.3, "taker_buy_quote": 7566.26135 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1207, "high": 0.1213, "low": 0.1199, "close": 0.12, "volume": 163202.1, "close_time": 1765259999999, "quote_volume": 19665.50767, "trades": 335, "taker_buy_base": 104767.3, "taker_buy_quote": 12622.80545 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.12, "high": 0.1204, "low": 0.1194, "close": 0.1201, "volume": 82055.9, "close_time": 1765263599999, "quote_volume": 9844.52952, "trades": 165, "taker_buy_base": 43932.2, "taker_buy_quote": 5270.91244 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1201, "high": 0.1215, "low": 0.12, "close": 0.1214, "volume": 202227.6, "close_time": 1765267199999, "quote_volume": 24402.55193, "trades": 346, "taker_buy_base": 75384.2, "taker_buy_quote": 9107.30807 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1211, "close": 0.1216, "volume": 153280.0, "close_time": 1765270799999, "quote_volume": 18629.24237, "trades": 304, "taker_buy_base": 68598.0, "taker_buy_quote": 8336.92697 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1204, "close": 0.1209, "volume": 234914.2, "close_time": 1765274399999, "quote_volume": 28396.7919, "trades": 332, "taker_buy_base": 55540.8, "taker_buy_quote": 6724.31935 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.121, "high": 0.1218, "low": 0.1204, "close": 0.1206, "volume": 206164.8, "close_time": 1765277999999, "quote_volume": 24972.5827, "trades": 353, "taker_buy_base": 106085.3, "taker_buy_quote": 12856.5095 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1206, "high": 0.1216, "low": 0.1203, "close": 0.1216, "volume": 128461.6, "close_time": 1765281599999, "quote_volume": 15552.46219, "trades": 198, "taker_buy_base": 77245.8, "taker_buy_quote": 9352.90975 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1217, "high": 0.1254, "low": 0.1216, "close": 0.1254, "volume": 433755.3, "close_time": 1765285199999, "quote_volume": 53507.56711, "trades": 956, "taker_buy_base": 240999.3, "taker_buy_quote": 29759.91226 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1254, "high": 0.1265, "low": 0.1239, "close": 0.125, "volume": 727318.2, "close_time": 1765288799999, "quote_volume": 91224.19552, "trades": 1364, "taker_buy_base": 407646.1, "taker_buy_quote": 51168.53514 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.125, "high": 0.1252, "low": 0.1232, "close": 0.1239, "volume": 480776.4, "close_time": 1765292399999, "quote_volume": 59467.38123, "trades": 669, "taker_buy_base": 201681.4, "taker_buy_quote": 24961.49807 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1239, "high": 0.1323, "low": 0.1238, "close": 0.1313, "volume": 2063310.0, "close_time": 1765295999999, "quote_volume": 265254.471, "trades": 2859, "taker_buy_base": 1137457.4, "taker_buy_quote": 146271.04602 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1313, "high": 0.1395, "low": 0.1313, "close": 0.135, "volume": 3502709.8, "close_time": 1765299599999, "quote_volume": 476806.44883, "trades": 5611, "taker_buy_base": 1631989.4, "taker_buy_quote": 222023.00125 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.135, "high": 0.1366, "low": 0.1338, "close": 0.1348, "volume": 1167918.4, "close_time": 1765303199999, "quote_volume": 157893.63317, "trades": 2493, "taker_buy_base": 631486.5, "taker_buy_quote": 85406.29565 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1347, "high": 0.1348, "low": 0.1331, "close": 0.1332, "volume": 480051.0, "close_time": 1765306799999, "quote_volume": 64264.68458, "trades": 885, "taker_buy_base": 241164.3, "taker_buy_quote": 32299.66494 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1319, "close": 0.1321, "volume": 258810.0, "close_time": 1765310399999, "quote_volume": 34336.35454, "trades": 587, "taker_buy_base": 128579.1, "taker_buy_quote": 17069.09464 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1292, "close": 0.1303, "volume": 545874.9, "close_time": 1765313999999, "quote_volume": 71141.37857, "trades": 1255, "taker_buy_base": 287757.7, "taker_buy_quote": 37497.3538 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1303, "high": 0.1303, "low": 0.1275, "close": 0.1285, "volume": 595297.6, "close_time": 1765317599999, "quote_volume": 76912.83152, "trades": 1060, "taker_buy_base": 231566.2, "taker_buy_quote": 29865.10287 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1284, "close": 0.1285, "volume": 191507.8, "close_time": 1765321199999, "quote_volume": 24667.10373, "trades": 425, "taker_buy_base": 100818.7, "taker_buy_quote": 12987.75049 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1284, "high": 0.1286, "low": 0.1276, "close": 0.1276, "volume": 129729.5, "close_time": 1765324799999, "quote_volume": 16603.8799, "trades": 373, "taker_buy_base": 53488.5, "taker_buy_quote": 6845.5967 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1278, "high": 0.1294, "low": 0.1273, "close": 0.1286, "volume": 459739.8, "close_time": 1765328399999, "quote_volume": 59039.11383, "trades": 812, "taker_buy_base": 212761.4, "taker_buy_quote": 27314.61957 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1286, "high": 0.1305, "low": 0.1272, "close": 0.1292, "volume": 1200660.0, "close_time": 1765331999999, "quote_volume": 154939.55608, "trades": 1954, "taker_buy_base": 594075.0, "taker_buy_quote": 76610.06122 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1292, "high": 0.1304, "low": 0.1283, "close": 0.1289, "volume": 640124.0, "close_time": 1765335599999, "quote_volume": 82700.80962, "trades": 1227, "taker_buy_base": 271526.8, "taker_buy_quote": 35054.38888 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.129, "high": 0.1295, "low": 0.1283, "close": 0.1292, "volume": 176590.3, "close_time": 1765339199999, "quote_volume": 22768.3249, "trades": 288, "taker_buy_base": 76014.5, "taker_buy_quote": 9800.56899 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1291, "close": 0.1292, "volume": 163057.5, "close_time": 1765342799999, "quote_volume": 21096.11723, "trades": 269, "taker_buy_base": 71891.4, "taker_buy_quote": 9301.69761 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1292, "high": 0.1293, "low": 0.1281, "close": 0.1281, "volume": 175761.6, "close_time": 1765346399999, "quote_volume": 22614.59343, "trades": 270, "taker_buy_base": 74983.7, "taker_buy_quote": 9649.6478 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1281, "high": 0.1288, "low": 0.1275, "close": 0.1277, "volume": 166378.5, "close_time": 1765349999999, "quote_volume": 21328.34865, "trades": 322, "taker_buy_base": 77200.0, "taker_buy_quote": 9900.49413 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1277, "high": 0.1279, "low": 0.1271, "close": 0.1278, "volume": 107193.5, "close_time": 1765353599999, "quote_volume": 13665.85326, "trades": 160, "taker_buy_base": 56477.7, "taker_buy_quote": 7202.88356 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1277, "high": 0.1283, "low": 0.1276, "close": 0.1278, "volume": 174344.2, "close_time": 1765357199999, "quote_volume": 22308.33653, "trades": 325, "taker_buy_base": 81963.9, "taker_buy_quote": 10490.96611 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1275, "close": 0.1281, "volume": 128154.9, "close_time": 1765360799999, "quote_volume": 16372.94953, "trades": 291, "taker_buy_base": 47526.6, "taker_buy_quote": 6075.82733 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1271, "close": 0.1276, "volume": 463753.0, "close_time": 1765364399999, "quote_volume": 59096.41844, "trades": 483, "taker_buy_base": 277993.9, "taker_buy_quote": 35401.32589 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1276, "close": 0.1285, "volume": 114195.7, "close_time": 1765367999999, "quote_volume": 14627.63043, "trades": 273, "taker_buy_base": 36979.9, "taker_buy_quote": 4735.79536 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1286, "high": 0.1288, "low": 0.1278, "close": 0.128, "volume": 90030.0, "close_time": 1765371599999, "quote_volume": 11542.75599, "trades": 129, "taker_buy_base": 50001.4, "taker_buy_quote": 6409.29779 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.128, "high": 0.1286, "low": 0.1279, "close": 0.1283, "volume": 192344.2, "close_time": 1765375199999, "quote_volume": 24687.45726, "trades": 299, "taker_buy_base": 97127.2, "taker_buy_quote": 12468.6068 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1277, "close": 0.128, "volume": 362185.8, "close_time": 1765378799999, "quote_volume": 46424.68115, "trades": 690, "taker_buy_base": 71729.3, "taker_buy_quote": 9196.582 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.128, "high": 0.1316, "low": 0.1278, "close": 0.1307, "volume": 499085.6, "close_time": 1765382399999, "quote_volume": 64780.67652, "trades": 832, "taker_buy_base": 208852.8, "taker_buy_quote": 27142.79353 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1307, "high": 0.1339, "low": 0.1302, "close": 0.1318, "volume": 869316.7, "close_time": 1765385999999, "quote_volume": 114861.33978, "trades": 1284, "taker_buy_base": 400932.8, "taker_buy_quote": 52997.94924 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1318, "high": 0.1321, "low": 0.1303, "close": 0.1309, "volume": 397226.5, "close_time": 1765389599999, "quote_volume": 52051.68847, "trades": 484, "taker_buy_base": 159307.8, "taker_buy_quote": 20875.72674 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1309, "high": 0.1321, "low": 0.1296, "close": 0.1303, "volume": 329367.8, "close_time": 1765393199999, "quote_volume": 42978.32085, "trades": 631, "taker_buy_base": 121922.9, "taker_buy_quote": 15908.81206 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1304, "high": 0.132, "low": 0.1292, "close": 0.1316, "volume": 1053536.6, "close_time": 1765396799999, "quote_volume": 138007.44142, "trades": 1573, "taker_buy_base": 509408.2, "taker_buy_quote": 66743.85804 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1317, "high": 0.1334, "low": 0.1301, "close": 0.1307, "volume": 821104.7, "close_time": 1765400399999, "quote_volume": 108302.40641, "trades": 1052, "taker_buy_base": 329216.4, "taker_buy_quote": 43482.93582 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1287, "close": 0.1287, "volume": 530700.5, "close_time": 1765403999999, "quote_volume": 68821.13662, "trades": 826, "taker_buy_base": 184132.7, "taker_buy_quote": 23883.2884 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1287, "high": 0.1291, "low": 0.1273, "close": 0.1286, "volume": 296363.7, "close_time": 1765407599999, "quote_volume": 38031.32084, "trades": 411, "taker_buy_base": 148898.0, "taker_buy_quote": 19113.53423 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1285, "high": 0.1287, "low": 0.1273, "close": 0.1276, "volume": 168070.3, "close_time": 1765411199999, "quote_volume": 21514.94793, "trades": 370, "taker_buy_base": 60089.5, "taker_buy_quote": 7688.93606 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1276, "high": 0.1285, "low": 0.126, "close": 0.1268, "volume": 468935.4, "close_time": 1765414799999, "quote_volume": 59588.78135, "trades": 945, "taker_buy_base": 203768.2, "taker_buy_quote": 25910.86591 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1243, "close": 0.1248, "volume": 651562.7, "close_time": 1765418399999, "quote_volume": 81905.30928, "trades": 1290, "taker_buy_base": 276745.9, "taker_buy_quote": 34772.94404 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1249, "high": 0.1251, "low": 0.124, "close": 0.1242, "volume": 246451.7, "close_time": 1765421999999, "quote_volume": 30663.33386, "trades": 549, "taker_buy_base": 94886.7, "taker_buy_quote": 11798.18245 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1228, "close": 0.123, "volume": 316052.3, "close_time": 1765425599999, "quote_volume": 38961.90454, "trades": 649, "taker_buy_base": 155472.6, "taker_buy_quote": 19159.25899 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1229, "high": 0.1242, "low": 0.1225, "close": 0.1239, "volume": 253959.3, "close_time": 1765429199999, "quote_volume": 31319.13476, "trades": 556, "taker_buy_base": 152885.9, "taker_buy_quote": 18856.02679 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1238, "high": 0.124, "low": 0.1231, "close": 0.1234, "volume": 156996.7, "close_time": 1765432799999, "quote_volume": 19426.04415, "trades": 257, "taker_buy_base": 50794.6, "taker_buy_quote": 6280.08098 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1234, "high": 0.1244, "low": 0.1228, "close": 0.1236, "volume": 311937.3, "close_time": 1765436399999, "quote_volume": 38552.1013, "trades": 469, "taker_buy_base": 215444.0, "taker_buy_quote": 26621.18289 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1228, "close": 0.123, "volume": 119927.6, "close_time": 1765439999999, "quote_volume": 14773.60796, "trades": 304, "taker_buy_base": 54179.9, "taker_buy_quote": 6675.27662 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1231, "high": 0.1232, "low": 0.122, "close": 0.1222, "volume": 134788.3, "close_time": 1765443599999, "quote_volume": 16520.91317, "trades": 311, "taker_buy_base": 59885.4, "taker_buy_quote": 7339.56138 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1219, "close": 0.1219, "volume": 93070.2, "close_time": 1765447199999, "quote_volume": 11384.01594, "trades": 261, "taker_buy_base": 46829.3, "taker_buy_quote": 5727.79008 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1216, "close": 0.1223, "volume": 60880.4, "close_time": 1765450799999, "quote_volume": 7421.00522, "trades": 146, "taker_buy_base": 30516.5, "taker_buy_quote": 3721.59383 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1224, "close": 0.1226, "volume": 85201.5, "close_time": 1765454399999, "quote_volume": 10470.96783, "trades": 201, "taker_buy_base": 55057.3, "taker_buy_quote": 6767.3702 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1223, "close": 0.1224, "volume": 51944.0, "close_time": 1765457999999, "quote_volume": 6363.59964, "trades": 148, "taker_buy_base": 28046.2, "taker_buy_quote": 3436.12118 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1218, "close": 0.1222, "volume": 109897.1, "close_time": 1765461599999, "quote_volume": 13421.76175, "trades": 224, "taker_buy_base": 62274.4, "taker_buy_quote": 7608.97141 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1221, "high": 0.1231, "low": 0.1212, "close": 0.1223, "volume": 346534.3, "close_time": 1765465199999, "quote_volume": 42386.37807, "trades": 754, "taker_buy_base": 160833.6, "taker_buy_quote": 19666.09842 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1218, "close": 0.1225, "volume": 418701.7, "close_time": 1765468799999, "quote_volume": 51272.51071, "trades": 871, "taker_buy_base": 224830.6, "taker_buy_quote": 27533.35802 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1225, "high": 0.1231, "low": 0.1216, "close": 0.1224, "volume": 366855.8, "close_time": 1765472399999, "quote_volume": 44903.99449, "trades": 866, "taker_buy_base": 206632.8, "taker_buy_quote": 25308.27447 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1224, "high": 0.1239, "low": 0.1223, "close": 0.1238, "volume": 167617.6, "close_time": 1765475999999, "quote_volume": 20654.28005, "trades": 522, "taker_buy_base": 77217.8, "taker_buy_quote": 9517.15539 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1237, "high": 0.125, "low": 0.1235, "close": 0.1245, "volume": 238789.2, "close_time": 1765479599999, "quote_volume": 29657.08329, "trades": 598, "taker_buy_base": 104752.9, "taker_buy_quote": 13004.22185 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1245, "high": 0.1257, "low": 0.124, "close": 0.1245, "volume": 368526.4, "close_time": 1765483199999, "quote_volume": 45958.84505, "trades": 700, "taker_buy_base": 152970.0, "taker_buy_quote": 19074.41581 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1245, "high": 0.1257, "low": 0.1243, "close": 0.1254, "volume": 257719.7, "close_time": 1765486799999, "quote_volume": 32240.71126, "trades": 572, "taker_buy_base": 138653.0, "taker_buy_quote": 17349.15789 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1254, "high": 0.1275, "low": 0.1252, "close": 0.1267, "volume": 457477.6, "close_time": 1765490399999, "quote_volume": 57866.31117, "trades": 794, "taker_buy_base": 235786.2, "taker_buy_quote": 29822.4087 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1268, "high": 0.127, "low": 0.1251, "close": 0.1255, "volume": 114326.3, "close_time": 1765493999999, "quote_volume": 14418.82187, "trades": 225, "taker_buy_base": 54894.7, "taker_buy_quote": 6924.25259 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1253, "close": 0.1255, "volume": 83964.6, "close_time": 1765497599999, "quote_volume": 10542.33543, "trades": 201, "taker_buy_base": 42010.3, "taker_buy_quote": 5274.18664 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1234, "close": 0.1234, "volume": 88224.8, "close_time": 1765501199999, "quote_volume": 11016.99455, "trades": 269, "taker_buy_base": 36900.1, "taker_buy_quote": 4613.45149 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1235, "high": 0.124, "low": 0.1229, "close": 0.1234, "volume": 257236.8, "close_time": 1765504799999, "quote_volume": 31764.08032, "trades": 395, "taker_buy_base": 108976.7, "taker_buy_quote": 13460.60395 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1234, "high": 0.1243, "low": 0.1234, "close": 0.1237, "volume": 146676.4, "close_time": 1765508399999, "quote_volume": 18172.98348, "trades": 364, "taker_buy_base": 55372.3, "taker_buy_quote": 6861.32099 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1237, "high": 0.1241, "low": 0.1233, "close": 0.1237, "volume": 104077.9, "close_time": 1765511999999, "quote_volume": 12876.39425, "trades": 247, "taker_buy_base": 47296.9, "taker_buy_quote": 5850.79163 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1237, "high": 0.1238, "low": 0.1233, "close": 0.1235, "volume": 40498.7, "close_time": 1765515599999, "quote_volume": 5006.75926, "trades": 111, "taker_buy_base": 19542.6, "taker_buy_quote": 2416.25893 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1235, "high": 0.1238, "low": 0.1228, "close": 0.1236, "volume": 137417.0, "close_time": 1765519199999, "quote_volume": 16941.61313, "trades": 227, "taker_buy_base": 68584.3, "taker_buy_quote": 8461.13314 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1233, "close": 0.1233, "volume": 72976.6, "close_time": 1765522799999, "quote_volume": 9043.18265, "trades": 168, "taker_buy_base": 27690.2, "taker_buy_quote": 3433.5915 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1232, "close": 0.1233, "volume": 53515.7, "close_time": 1765526399999, "quote_volume": 6603.65213, "trades": 108, "taker_buy_base": 36410.2, "taker_buy_quote": 4493.06504 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1227, "close": 0.1233, "volume": 65543.8, "close_time": 1765529999999, "quote_volume": 8065.24027, "trades": 138, "taker_buy_base": 40246.6, "taker_buy_quote": 4954.59179 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1233, "high": 0.1243, "low": 0.1231, "close": 0.1243, "volume": 99991.7, "close_time": 1765533599999, "quote_volume": 12371.37516, "trades": 193, "taker_buy_base": 72509.7, "taker_buy_quote": 8975.39045 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1242, "high": 0.125, "low": 0.1242, "close": 0.1246, "volume": 117098.5, "close_time": 1765537199999, "quote_volume": 14589.33574, "trades": 315, "taker_buy_base": 56886.5, "taker_buy_quote": 7087.36874 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1245, "high": 0.1261, "low": 0.1243, "close": 0.1259, "volume": 217140.1, "close_time": 1765540799999, "quote_volume": 27199.87425, "trades": 647, "taker_buy_base": 100235.4, "taker_buy_quote": 12548.94861 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1259, "high": 0.1266, "low": 0.1256, "close": 0.1265, "volume": 156608.0, "close_time": 1765544399999, "quote_volume": 19758.04569, "trades": 321, "taker_buy_base": 78612.1, "taker_buy_quote": 9916.99025 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1253, "close": 0.1257, "volume": 189111.5, "close_time": 1765547999999, "quote_volume": 23843.69665, "trades": 309, "taker_buy_base": 57311.9, "taker_buy_quote": 7227.53301 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1257, "high": 0.1258, "low": 0.1248, "close": 0.1253, "volume": 180662.2, "close_time": 1765551599999, "quote_volume": 22627.36335, "trades": 428, "taker_buy_base": 89657.3, "taker_buy_quote": 11227.1698 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1201, "close": 0.1212, "volume": 772015.1, "close_time": 1765555199999, "quote_volume": 94523.69019, "trades": 1314, "taker_buy_base": 368685.6, "taker_buy_quote": 45100.56387 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1211, "high": 0.1225, "low": 0.1209, "close": 0.1214, "volume": 777205.6, "close_time": 1765558799999, "quote_volume": 94544.81499, "trades": 1389, "taker_buy_base": 331775.0, "taker_buy_quote": 40366.6397 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.1215, "high": 0.1226, "low": 0.1213, "close": 0.1213, "volume": 277168.5, "close_time": 1765562399999, "quote_volume": 33785.36874, "trades": 571, "taker_buy_base": 120630.7, "taker_buy_quote": 14709.25137 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1214, "high": 0.1229, "low": 0.1214, "close": 0.1222, "volume": 306568.0, "close_time": 1765565999999, "quote_volume": 37487.69629, "trades": 442, "taker_buy_base": 199908.7, "taker_buy_quote": 24445.67176 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1216, "close": 0.1219, "volume": 131211.1, "close_time": 1765569599999, "quote_volume": 15999.972, "trades": 253, "taker_buy_base": 58936.8, "taker_buy_quote": 7187.16046 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1219, "high": 0.1222, "low": 0.1218, "close": 0.1221, "volume": 98214.3, "close_time": 1765573199999, "quote_volume": 11980.54613, "trades": 238, "taker_buy_base": 52749.7, "taker_buy_quote": 6434.39182 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.122, "high": 0.1228, "low": 0.122, "close": 0.1227, "volume": 57970.8, "close_time": 1765576799999, "quote_volume": 7096.01982, "trades": 145, "taker_buy_base": 35290.5, "taker_buy_quote": 4319.57431 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1226, "high": 0.1265, "low": 0.1226, "close": 0.1256, "volume": 353546.6, "close_time": 1765580399999, "quote_volume": 44297.7768, "trades": 788, "taker_buy_base": 156124.2, "taker_buy_quote": 19531.89391 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1257, "high": 0.129, "low": 0.1257, "close": 0.1277, "volume": 1055059.4, "close_time": 1765583999999, "quote_volume": 134739.6139, "trades": 2960, "taker_buy_base": 477853.1, "taker_buy_quote": 61012.61115 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1278, "high": 0.1299, "low": 0.1265, "close": 0.1292, "volume": 1872333.8, "close_time": 1765587599999, "quote_volume": 239456.90947, "trades": 3766, "taker_buy_base": 959684.2, "taker_buy_quote": 122925.71899 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1291, "high": 0.1311, "low": 0.128, "close": 0.1291, "volume": 976825.6, "close_time": 1765591199999, "quote_volume": 126605.9889, "trades": 2156, "taker_buy_base": 410614.1, "taker_buy_quote": 53244.81676 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.129, "high": 0.1309, "low": 0.1285, "close": 0.1295, "volume": 638327.6, "close_time": 1765594799999, "quote_volume": 82877.0356, "trades": 1603, "taker_buy_base": 298549.2, "taker_buy_quote": 38759.53025 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1295, "high": 0.1314, "low": 0.1291, "close": 0.1299, "volume": 400106.7, "close_time": 1765598399999, "quote_volume": 52148.72688, "trades": 826, "taker_buy_base": 246005.2, "taker_buy_quote": 32086.40616 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.13, "high": 0.1326, "low": 0.1293, "close": 0.1318, "volume": 685051.6, "close_time": 1765601999999, "quote_volume": 89819.71628, "trades": 1249, "taker_buy_base": 409018.6, "taker_buy_quote": 53630.06643 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1312, "close": 0.1326, "volume": 821528.3, "close_time": 1765605599999, "quote_volume": 108614.11975, "trades": 1568, "taker_buy_base": 409951.7, "taker_buy_quote": 54222.43386 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1327, "high": 0.1335, "low": 0.1318, "close": 0.1319, "volume": 794225.6, "close_time": 1765609199999, "quote_volume": 105250.42368, "trades": 1756, "taker_buy_base": 373712.3, "taker_buy_quote": 49521.3846 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1303, "close": 0.1303, "volume": 770819.2, "close_time": 1765612799999, "quote_volume": 101381.27823, "trades": 1519, "taker_buy_base": 317322.5, "taker_buy_quote": 41750.65785 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1284, "close": 0.1294, "volume": 559169.6, "close_time": 1765616399999, "quote_volume": 72411.65533, "trades": 1404, "taker_buy_base": 297666.3, "taker_buy_quote": 38543.05013 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1293, "high": 0.1299, "low": 0.1287, "close": 0.1291, "volume": 258352.1, "close_time": 1765619999999, "quote_volume": 33414.76504, "trades": 455, "taker_buy_base": 121314.8, "taker_buy_quote": 15688.38181 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.129, "high": 0.1303, "low": 0.129, "close": 0.1296, "volume": 188266.3, "close_time": 1765623599999, "quote_volume": 24423.53088, "trades": 369, "taker_buy_base": 128265.8, "taker_buy_quote": 16637.57398 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1295, "high": 0.1297, "low": 0.1277, "close": 0.1278, "volume": 225182.9, "close_time": 1765627199999, "quote_volume": 28917.9668, "trades": 467, "taker_buy_base": 110024.5, "taker_buy_quote": 14141.11394 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1279, "high": 0.129, "low": 0.1279, "close": 0.1284, "volume": 170591.3, "close_time": 1765630799999, "quote_volume": 21919.02287, "trades": 479, "taker_buy_base": 103104.9, "taker_buy_quote": 13248.89197 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1285, "high": 0.1321, "low": 0.1284, "close": 0.1315, "volume": 778662.1, "close_time": 1765634399999, "quote_volume": 101936.52823, "trades": 1713, "taker_buy_base": 353016.6, "taker_buy_quote": 46184.78447 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1315, "high": 0.1331, "low": 0.1307, "close": 0.1322, "volume": 640152.8, "close_time": 1765637999999, "quote_volume": 84378.41647, "trades": 1447, "taker_buy_base": 343515.1, "taker_buy_quote": 45287.35651 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1323, "high": 0.133, "low": 0.1321, "close": 0.1326, "volume": 385701.6, "close_time": 1765641599999, "quote_volume": 51103.09117, "trades": 977, "taker_buy_base": 158754.5, "taker_buy_quote": 21035.01311 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1327, "high": 0.133, "low": 0.1313, "close": 0.1321, "volume": 384625.6, "close_time": 1765645199999, "quote_volume": 50797.65911, "trades": 799, "taker_buy_base": 193258.0, "taker_buy_quote": 25515.8864 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1319, "high": 0.1319, "low": 0.131, "close": 0.1317, "volume": 169603.1, "close_time": 1765648799999, "quote_volume": 22277.69115, "trades": 319, "taker_buy_base": 64938.5, "taker_buy_quote": 8527.12431 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1317, "high": 0.1346, "low": 0.1317, "close": 0.1331, "volume": 470221.0, "close_time": 1765652399999, "quote_volume": 62722.04972, "trades": 957, "taker_buy_base": 271036.5, "taker_buy_quote": 36182.31514 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1332, "high": 0.1342, "low": 0.1327, "close": 0.1328, "volume": 287804.5, "close_time": 1765655999999, "quote_volume": 38416.22021, "trades": 777, "taker_buy_base": 149602.1, "taker_buy_quote": 19968.24431 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1328, "high": 0.1329, "low": 0.1321, "close": 0.1324, "volume": 119357.3, "close_time": 1765659599999, "quote_volume": 15792.72241, "trades": 236, "taker_buy_base": 56881.7, "taker_buy_quote": 7524.43224 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1324, "high": 0.1326, "low": 0.1311, "close": 0.1318, "volume": 196194.8, "close_time": 1765663199999, "quote_volume": 25831.22141, "trades": 374, "taker_buy_base": 86920.6, "taker_buy_quote": 11442.6497 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1318, "high": 0.1318, "low": 0.1307, "close": 0.1314, "volume": 145706.0, "close_time": 1765666799999, "quote_volume": 19109.26243, "trades": 221, "taker_buy_base": 65639.9, "taker_buy_quote": 8608.87461 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1314, "high": 0.1332, "low": 0.1312, "close": 0.1328, "volume": 263017.9, "close_time": 1765670399999, "quote_volume": 34796.56268, "trades": 426, "taker_buy_base": 155138.4, "taker_buy_quote": 20528.80895 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1317, "close": 0.1317, "volume": 244327.2, "close_time": 1765673999999, "quote_volume": 32368.90166, "trades": 411, "taker_buy_base": 126774.8, "taker_buy_quote": 16808.64361 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1316, "high": 0.1326, "low": 0.1314, "close": 0.1325, "volume": 196075.2, "close_time": 1765677599999, "quote_volume": 25881.263, "trades": 370, "taker_buy_base": 92017.3, "taker_buy_quote": 12141.72092 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.1326, "high": 0.1341, "low": 0.1326, "close": 0.1326, "volume": 304223.6, "close_time": 1765681199999, "quote_volume": 40597.96737, "trades": 426, "taker_buy_base": 134789.5, "taker_buy_quote": 17993.48518 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1316, "close": 0.1318, "volume": 178595.6, "close_time": 1765684799999, "quote_volume": 23632.55579, "trades": 320, "taker_buy_base": 99019.8, "taker_buy_quote": 13110.21822 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1307, "close": 0.1312, "volume": 171001.8, "close_time": 1765688399999, "quote_volume": 22437.52115, "trades": 371, "taker_buy_base": 76596.0, "taker_buy_quote": 10048.59261 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1293, "close": 0.1299, "volume": 165178.2, "close_time": 1765691999999, "quote_volume": 21534.54757, "trades": 440, "taker_buy_base": 80719.0, "taker_buy_quote": 10521.12422 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1284, "close": 0.1292, "volume": 504872.2, "close_time": 1765695599999, "quote_volume": 65254.36844, "trades": 1102, "taker_buy_base": 225335.0, "taker_buy_quote": 29109.90367 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1291, "high": 0.1298, "low": 0.129, "close": 0.1292, "volume": 220115.3, "close_time": 1765699199999, "quote_volume": 28478.18838, "trades": 349, "taker_buy_base": 142417.4, "taker_buy_quote": 18435.53782 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.129, "high": 0.1298, "low": 0.1287, "close": 0.1288, "volume": 134512.8, "close_time": 1765702799999, "quote_volume": 17398.68065, "trades": 314, "taker_buy_base": 78876.4, "taker_buy_quote": 10204.74188 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1289, "high": 0.1299, "low": 0.1286, "close": 0.1299, "volume": 120351.8, "close_time": 1765706399999, "quote_volume": 15557.49504, "trades": 234, "taker_buy_base": 68263.5, "taker_buy_quote": 8829.24191 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1298, "high": 0.1302, "low": 0.129, "close": 0.1302, "volume": 278096.6, "close_time": 1765709999999, "quote_volume": 36062.72505, "trades": 425, "taker_buy_base": 118367.5, "taker_buy_quote": 15352.40535 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1301, "high": 0.1321, "low": 0.129, "close": 0.132, "volume": 470895.4, "close_time": 1765713599999, "quote_volume": 61301.4816, "trades": 867, "taker_buy_base": 245487.1, "taker_buy_quote": 32003.64669 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1321, "high": 0.1328, "low": 0.1294, "close": 0.1296, "volume": 659855.2, "close_time": 1765717199999, "quote_volume": 86738.6057, "trades": 826, "taker_buy_base": 329680.6, "taker_buy_quote": 43328.03145 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1297, "high": 0.1306, "low": 0.1295, "close": 0.1301, "volume": 255823.7, "close_time": 1765720799999, "quote_volume": 33265.31927, "trades": 458, "taker_buy_base": 140729.1, "taker_buy_quote": 18299.0886 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1302, "high": 0.1305, "low": 0.129, "close": 0.1295, "volume": 226845.2, "close_time": 1765724399999, "quote_volume": 29391.96246, "trades": 395, "taker_buy_base": 111321.3, "taker_buy_quote": 14434.63048 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.1296, "high": 0.1297, "low": 0.129, "close": 0.1292, "volume": 231740.4, "close_time": 1765727999999, "quote_volume": 29961.67836, "trades": 417, "taker_buy_base": 126174.4, "taker_buy_quote": 16314.81005 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1291, "high": 0.1302, "low": 0.1289, "close": 0.1302, "volume": 205030.7, "close_time": 1765731599999, "quote_volume": 26544.78621, "trades": 318, "taker_buy_base": 94746.7, "taker_buy_quote": 12265.96291 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1301, "high": 0.1302, "low": 0.1276, "close": 0.1279, "volume": 570333.0, "close_time": 1765735199999, "quote_volume": 73381.58551, "trades": 1034, "taker_buy_base": 232021.1, "taker_buy_quote": 29820.28609 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1279, "high": 0.1291, "low": 0.1279, "close": 0.129, "volume": 154999.4, "close_time": 1765738799999, "quote_volume": 19932.49575, "trades": 359, "taker_buy_base": 62287.8, "taker_buy_quote": 8007.58221 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.129, "high": 0.129, "low": 0.1278, "close": 0.1282, "volume": 81013.5, "close_time": 1765742399999, "quote_volume": 10384.33515, "trades": 177, "taker_buy_base": 32491.5, "taker_buy_quote": 4163.58946 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1281, "high": 0.1291, "low": 0.1274, "close": 0.1275, "volume": 171673.5, "close_time": 1765745999999, "quote_volume": 22049.62737, "trades": 304, "taker_buy_base": 85654.0, "taker_buy_quote": 11009.63367 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1275, "high": 0.128, "low": 0.1272, "close": 0.1273, "volume": 107387.3, "close_time": 1765749599999, "quote_volume": 13689.34363, "trades": 179, "taker_buy_base": 31684.0, "taker_buy_quote": 4038.81865 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1262, "close": 0.1266, "volume": 220852.2, "close_time": 1765753199999, "quote_volume": 28028.88904, "trades": 402, "taker_buy_base": 114532.1, "taker_buy_quote": 14549.09268 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1267, "high": 0.1271, "low": 0.125, "close": 0.1263, "volume": 282606.1, "close_time": 1765756799999, "quote_volume": 35628.2062, "trades": 633, "taker_buy_base": 124983.3, "taker_buy_quote": 15742.67118 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1264, "high": 0.1273, "low": 0.1261, "close": 0.1273, "volume": 215583.1, "close_time": 1765760399999, "quote_volume": 27293.42689, "trades": 370, "taker_buy_base": 107500.2, "taker_buy_quote": 13616.6173 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1273, "high": 0.1303, "low": 0.1273, "close": 0.1301, "volume": 314571.3, "close_time": 1765763999999, "quote_volume": 40373.09231, "trades": 568, "taker_buy_base": 174706.6, "taker_buy_quote": 22418.76093 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1303, "high": 0.1312, "low": 0.1283, "close": 0.1283, "volume": 351846.0, "close_time": 1765767599999, "quote_volume": 45773.29079, "trades": 840, "taker_buy_base": 153227.2, "taker_buy_quote": 19950.90519 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1253, "close": 0.126, "volume": 344053.3, "close_time": 1765771199999, "quote_volume": 43550.91045, "trades": 632, "taker_buy_base": 192982.9, "taker_buy_quote": 24430.64646 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.126, "high": 0.1265, "low": 0.1258, "close": 0.1261, "volume": 192662.9, "close_time": 1765774799999, "quote_volume": 24304.78701, "trades": 387, "taker_buy_base": 72910.8, "taker_buy_quote": 9199.33553 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1259, "close": 0.1265, "volume": 135357.5, "close_time": 1765778399999, "quote_volume": 17119.56914, "trades": 234, "taker_buy_base": 80093.7, "taker_buy_quote": 10131.98312 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1257, "close": 0.1262, "volume": 85515.6, "close_time": 1765781999999, "quote_volume": 10799.8063, "trades": 207, "taker_buy_base": 39847.1, "taker_buy_quote": 5031.13606 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1263, "high": 0.1263, "low": 0.1252, "close": 0.1253, "volume": 203818.4, "close_time": 1765785599999, "quote_volume": 25582.13085, "trades": 328, "taker_buy_base": 81597.5, "taker_buy_quote": 10242.26702 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1252, "close": 0.1255, "volume": 79844.4, "close_time": 1765789199999, "quote_volume": 10020.14785, "trades": 162, "taker_buy_base": 44052.7, "taker_buy_quote": 5528.98386 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1254, "close": 0.1256, "volume": 93732.0, "close_time": 1765792799999, "quote_volume": 11779.3688, "trades": 202, "taker_buy_base": 50099.2, "taker_buy_quote": 6296.66246 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1255, "high": 0.126, "low": 0.1254, "close": 0.126, "volume": 115949.8, "close_time": 1765796399999, "quote_volume": 14575.42033, "trades": 242, "taker_buy_base": 49779.6, "taker_buy_quote": 6259.42033 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.126, "high": 0.1261, "low": 0.1258, "close": 0.1261, "volume": 78665.2, "close_time": 1765799999999, "quote_volume": 9910.99617, "trades": 211, "taker_buy_base": 43459.2, "taker_buy_quote": 5474.82194 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.126, "high": 0.1273, "low": 0.1257, "close": 0.1271, "volume": 106568.7, "close_time": 1765803599999, "quote_volume": 13500.6527, "trades": 225, "taker_buy_base": 57758.6, "taker_buy_quote": 7313.54967 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1272, "high": 0.1314, "low": 0.1265, "close": 0.1307, "volume": 1101243.1, "close_time": 1765807199999, "quote_volume": 142655.68965, "trades": 1817, "taker_buy_base": 583010.0, "taker_buy_quote": 75405.33021 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1308, "high": 0.1312, "low": 0.1267, "close": 0.1277, "volume": 961695.6, "close_time": 1765810799999, "quote_volume": 123969.20074, "trades": 1815, "taker_buy_base": 480016.7, "taker_buy_quote": 61908.32705 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1244, "close": 0.1251, "volume": 1071698.5, "close_time": 1765814399999, "quote_volume": 134830.47, "trades": 2239, "taker_buy_base": 529249.4, "taker_buy_quote": 66586.45067 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1251, "high": 0.1259, "low": 0.1247, "close": 0.1252, "volume": 346734.0, "close_time": 1765817999999, "quote_volume": 43368.18667, "trades": 706, "taker_buy_base": 175750.0, "taker_buy_quote": 21981.78848 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1211, "close": 0.1211, "volume": 719249.8, "close_time": 1765821599999, "quote_volume": 88247.6608, "trades": 1068, "taker_buy_base": 374119.8, "taker_buy_quote": 45829.08723 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.121, "high": 0.1224, "low": 0.1205, "close": 0.1224, "volume": 422215.3, "close_time": 1765825199999, "quote_volume": 51213.79599, "trades": 710, "taker_buy_base": 203115.5, "taker_buy_quote": 24656.76756 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1224, "high": 0.1244, "low": 0.1224, "close": 0.1238, "volume": 497303.6, "close_time": 1765828799999, "quote_volume": 61494.66888, "trades": 808, "taker_buy_base": 293263.6, "taker_buy_quote": 36276.48801 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1238, "high": 0.124, "low": 0.1226, "close": 0.1232, "volume": 392454.9, "close_time": 1765832399999, "quote_volume": 48392.18089, "trades": 618, "taker_buy_base": 213084.2, "taker_buy_quote": 26276.3713 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.1232, "high": 0.1242, "low": 0.1231, "close": 0.1242, "volume": 143299.4, "close_time": 1765835999999, "quote_volume": 17709.07054, "trades": 225, "taker_buy_base": 83975.4, "taker_buy_quote": 10381.25685 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1242, "high": 0.1247, "low": 0.1238, "close": 0.1241, "volume": 181980.3, "close_time": 1765839599999, "quote_volume": 22614.81833, "trades": 253, "taker_buy_base": 101657.3, "taker_buy_quote": 12628.75376 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1242, "high": 0.1252, "low": 0.1242, "close": 0.1251, "volume": 204887.7, "close_time": 1765843199999, "quote_volume": 25550.7582, "trades": 336, "taker_buy_base": 131371.1, "taker_buy_quote": 16379.41152 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1232, "close": 0.1233, "volume": 209272.4, "close_time": 1765846799999, "quote_volume": 26018.1657, "trades": 281, "taker_buy_base": 87481.8, "taker_buy_quote": 10869.18198 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1222, "close": 0.1228, "volume": 373292.6, "close_time": 1765850399999, "quote_volume": 45885.64188, "trades": 495, "taker_buy_base": 200086.1, "taker_buy_quote": 24588.17402 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1224, "close": 0.1228, "volume": 257816.1, "close_time": 1765853999999, "quote_volume": 31676.78555, "trades": 329, "taker_buy_base": 113136.5, "taker_buy_quote": 13899.18299 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1224, "close": 0.1229, "volume": 217918.7, "close_time": 1765857599999, "quote_volume": 26774.86052, "trades": 275, "taker_buy_base": 129858.9, "taker_buy_quote": 15955.16905 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1229, "high": 0.1229, "low": 0.12, "close": 0.1211, "volume": 343750.9, "close_time": 1765861199999, "quote_volume": 41714.59276, "trades": 419, "taker_buy_base": 178102.6, "taker_buy_quote": 21590.88571 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1211, "high": 0.1222, "low": 0.121, "close": 0.1218, "volume": 197240.4, "close_time": 1765864799999, "quote_volume": 23985.34218, "trades": 220, "taker_buy_base": 102996.2, "taker_buy_quote": 12530.76595 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1218, "high": 0.1225, "low": 0.1218, "close": 0.1223, "volume": 66374.6, "close_time": 1765868399999, "quote_volume": 8114.1273, "trades": 112, "taker_buy_base": 33632.5, "taker_buy_quote": 4109.59385 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1212, "close": 0.1216, "volume": 90134.8, "close_time": 1765871999999, "quote_volume": 10974.60628, "trades": 115, "taker_buy_base": 41809.9, "taker_buy_quote": 5090.70021 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1216, "high": 0.1225, "low": 0.1215, "close": 0.122, "volume": 170675.2, "close_time": 1765875599999, "quote_volume": 20835.11553, "trades": 208, "taker_buy_base": 85570.0, "taker_buy_quote": 10442.21057 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.122, "high": 0.122, "low": 0.1214, "close": 0.1217, "volume": 180813.2, "close_time": 1765879199999, "quote_volume": 21992.52432, "trades": 293, "taker_buy_base": 58821.0, "taker_buy_quote": 7158.49964 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1218, "high": 0.1242, "low": 0.1215, "close": 0.1233, "volume": 425902.3, "close_time": 1765882799999, "quote_volume": 52348.39956, "trades": 581, "taker_buy_base": 209370.4, "taker_buy_quote": 25729.02563 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1233, "high": 0.1239, "low": 0.1231, "close": 0.1237, "volume": 214818.8, "close_time": 1765886399999, "quote_volume": 26526.0698, "trades": 270, "taker_buy_base": 95542.0, "taker_buy_quote": 11797.2994 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1238, "high": 0.1247, "low": 0.1238, "close": 0.1245, "volume": 135939.2, "close_time": 1765889999999, "quote_volume": 16892.88066, "trades": 190, "taker_buy_base": 57646.8, "taker_buy_quote": 7163.91131 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1226, "close": 0.1226, "volume": 588429.9, "close_time": 1765893599999, "quote_volume": 73017.16373, "trades": 672, "taker_buy_base": 291058.8, "taker_buy_quote": 36143.27002 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1214, "close": 0.1229, "volume": 945819.9, "close_time": 1765897199999, "quote_volume": 115930.70615, "trades": 987, "taker_buy_base": 438718.7, "taker_buy_quote": 53766.93177 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.123, "high": 0.1232, "low": 0.1214, "close": 0.123, "volume": 678361.5, "close_time": 1765900799999, "quote_volume": 82954.60009, "trades": 873, "taker_buy_base": 276603.7, "taker_buy_quote": 33826.70224 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1215, "close": 0.1222, "volume": 383828.3, "close_time": 1765904399999, "quote_volume": 46948.55835, "trades": 447, "taker_buy_base": 199198.2, "taker_buy_quote": 24359.45698 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1222, "high": 0.1225, "low": 0.1214, "close": 0.1215, "volume": 264541.6, "close_time": 1765907999999, "quote_volume": 32269.87021, "trades": 343, "taker_buy_base": 113358.0, "taker_buy_quote": 13831.54109 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1215, "high": 0.1235, "low": 0.1212, "close": 0.1229, "volume": 361861.3, "close_time": 1765911599999, "quote_volume": 44274.38707, "trades": 489, "taker_buy_base": 194162.7, "taker_buy_quote": 23749.39993 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.123, "high": 0.123, "low": 0.1222, "close": 0.1222, "volume": 311349.2, "close_time": 1765915199999, "quote_volume": 38160.42679, "trades": 341, "taker_buy_base": 175910.0, "taker_buy_quote": 21555.79532 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1216, "close": 0.122, "volume": 201016.5, "close_time": 1765918799999, "quote_volume": 24524.68663, "trades": 275, "taker_buy_base": 91356.5, "taker_buy_quote": 11144.61632 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1218, "high": 0.1226, "low": 0.1217, "close": 0.1223, "volume": 115873.5, "close_time": 1765922399999, "quote_volume": 14152.63656, "trades": 143, "taker_buy_base": 64548.2, "taker_buy_quote": 7882.75423 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1223, "high": 0.1225, "low": 0.1218, "close": 0.1223, "volume": 68607.6, "close_time": 1765925999999, "quote_volume": 8381.68674, "trades": 81, "taker_buy_base": 38019.2, "taker_buy_quote": 4641.69402 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1224, "high": 0.1227, "low": 0.1222, "close": 0.1227, "volume": 96498.0, "close_time": 1765929599999, "quote_volume": 11800.88561, "trades": 137, "taker_buy_base": 37860.5, "taker_buy_quote": 4631.43327 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1217, "close": 0.122, "volume": 114636.9, "close_time": 1765933199999, "quote_volume": 14009.34795, "trades": 188, "taker_buy_base": 43231.2, "taker_buy_quote": 5282.01412 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.122, "high": 0.1229, "low": 0.122, "close": 0.1223, "volume": 104239.3, "close_time": 1765936799999, "quote_volume": 12772.70479, "trades": 166, "taker_buy_base": 56190.4, "taker_buy_quote": 6882.29051 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1203, "close": 0.121, "volume": 159777.8, "close_time": 1765940399999, "quote_volume": 19347.08147, "trades": 236, "taker_buy_base": 86119.1, "taker_buy_quote": 10418.29988 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1211, "high": 0.1222, "low": 0.1211, "close": 0.1211, "volume": 176794.7, "close_time": 1765943999999, "quote_volume": 21485.60994, "trades": 288, "taker_buy_base": 92068.9, "taker_buy_quote": 11189.09136 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1212, "high": 0.1213, "low": 0.12, "close": 0.1202, "volume": 169523.7, "close_time": 1765947599999, "quote_volume": 20423.58909, "trades": 269, "taker_buy_base": 40162.6, "taker_buy_quote": 4840.01742 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1202, "high": 0.1211, "low": 0.1199, "close": 0.1211, "volume": 208796.2, "close_time": 1765951199999, "quote_volume": 25186.38671, "trades": 327, "taker_buy_base": 77592.8, "taker_buy_quote": 9354.28931 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.121, "high": 0.1241, "low": 0.121, "close": 0.1226, "volume": 740370.4, "close_time": 1765954799999, "quote_volume": 91073.86232, "trades": 770, "taker_buy_base": 379588.8, "taker_buy_quote": 46694.15494 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1226, "high": 0.123, "low": 0.1218, "close": 0.1226, "volume": 281254.1, "close_time": 1765958399999, "quote_volume": 34411.52131, "trades": 337, "taker_buy_base": 118668.1, "taker_buy_quote": 14522.02433 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1217, "close": 0.1217, "volume": 120165.8, "close_time": 1765961999999, "quote_volume": 14687.69838, "trades": 196, "taker_buy_base": 57578.4, "taker_buy_quote": 7037.01902 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1212, "close": 0.122, "volume": 160579.7, "close_time": 1765965599999, "quote_volume": 19551.98424, "trades": 244, "taker_buy_base": 73937.2, "taker_buy_quote": 9004.10628 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.122, "high": 0.1222, "low": 0.1216, "close": 0.1219, "volume": 171535.9, "close_time": 1765969199999, "quote_volume": 20919.82933, "trades": 250, "taker_buy_base": 60251.6, "taker_buy_quote": 7349.04212 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1212, "close": 0.1219, "volume": 113833.0, "close_time": 1765972799999, "quote_volume": 13851.13015, "trades": 180, "taker_buy_base": 50712.5, "taker_buy_quote": 6172.43413 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1217, "close": 0.1219, "volume": 106690.4, "close_time": 1765976399999, "quote_volume": 13021.63502, "trades": 181, "taker_buy_base": 53892.6, "taker_buy_quote": 6577.64904 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1219, "high": 0.1231, "low": 0.1214, "close": 0.1228, "volume": 224640.4, "close_time": 1765979999999, "quote_volume": 27422.57801, "trades": 351, "taker_buy_base": 107643.7, "taker_buy_quote": 13148.74506 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1204, "close": 0.1236, "volume": 661436.7, "close_time": 1765983599999, "quote_volume": 81022.79064, "trades": 924, "taker_buy_base": 338955.1, "taker_buy_quote": 41479.79098 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1197, "close": 0.1199, "volume": 1022768.7, "close_time": 1765987199999, "quote_volume": 124685.85764, "trades": 1653, "taker_buy_base": 513232.4, "taker_buy_quote": 62585.30958 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1175, "close": 0.1187, "volume": 997812.0, "close_time": 1765990799999, "quote_volume": 118444.16129, "trades": 1616, "taker_buy_base": 497994.9, "taker_buy_quote": 59106.08048 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1187, "high": 0.1192, "low": 0.1167, "close": 0.1168, "volume": 542795.2, "close_time": 1765994399999, "quote_volume": 64139.80172, "trades": 833, "taker_buy_base": 253886.2, "taker_buy_quote": 30003.43872 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1168, "high": 0.1172, "low": 0.1143, "close": 0.1145, "volume": 597303.9, "close_time": 1765997999999, "quote_volume": 69371.34267, "trades": 791, "taker_buy_base": 309559.9, "taker_buy_quote": 35935.52757 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1145, "high": 0.1158, "low": 0.1137, "close": 0.1149, "volume": 525353.1, "close_time": 1766001599999, "quote_volume": 60167.48749, "trades": 564, "taker_buy_base": 356283.1, "taker_buy_quote": 40832.71158 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.115, "high": 0.1156, "low": 0.1143, "close": 0.115, "volume": 248968.8, "close_time": 1766005199999, "quote_volume": 28666.82932, "trades": 362, "taker_buy_base": 148263.4, "taker_buy_quote": 17060.71634 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.115, "high": 0.1152, "low": 0.1141, "close": 0.1143, "volume": 81217.3, "close_time": 1766008799999, "quote_volume": 9312.49607, "trades": 127, "taker_buy_base": 37579.6, "taker_buy_quote": 4311.51868 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1142, "high": 0.1152, "low": 0.114, "close": 0.1149, "volume": 142530.5, "close_time": 1766012399999, "quote_volume": 16352.25869, "trades": 168, "taker_buy_base": 95389.6, "taker_buy_quote": 10943.27117 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1141, "close": 0.1142, "volume": 183987.4, "close_time": 1766015999999, "quote_volume": 21042.70944, "trades": 275, "taker_buy_base": 84357.1, "taker_buy_quote": 9644.2461 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1142, "high": 0.1142, "low": 0.1127, "close": 0.1133, "volume": 181797.7, "close_time": 1766019599999, "quote_volume": 20598.1196, "trades": 273, "taker_buy_base": 73554.3, "taker_buy_quote": 8343.27969 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1124, "close": 0.1129, "volume": 130346.2, "close_time": 1766023199999, "quote_volume": 14713.45612, "trades": 203, "taker_buy_base": 72381.2, "taker_buy_quote": 8168.70052 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.1129, "high": 0.1146, "low": 0.1128, "close": 0.1143, "volume": 180999.8, "close_time": 1766026799999, "quote_volume": 20610.93762, "trades": 303, "taker_buy_base": 104128.5, "taker_buy_quote": 11849.86051 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1136, "close": 0.1141, "volume": 112084.2, "close_time": 1766030399999, "quote_volume": 12784.02076, "trades": 150, "taker_buy_base": 48279.6, "taker_buy_quote": 5504.54859 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1134, "close": 0.1137, "volume": 120052.2, "close_time": 1766033999999, "quote_volume": 13682.70295, "trades": 136, "taker_buy_base": 63335.6, "taker_buy_quote": 7225.17077 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1111, "close": 0.1114, "volume": 186567.6, "close_time": 1766037599999, "quote_volume": 20918.81328, "trades": 315, "taker_buy_base": 71147.7, "taker_buy_quote": 7965.05642 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1113, "high": 0.1124, "low": 0.1113, "close": 0.1123, "volume": 146841.4, "close_time": 1766041199999, "quote_volume": 16451.24768, "trades": 185, "taker_buy_base": 69341.5, "taker_buy_quote": 7771.92855 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1123, "high": 0.1131, "low": 0.1123, "close": 0.113, "volume": 162819.6, "close_time": 1766044799999, "quote_volume": 18360.96208, "trades": 186, "taker_buy_base": 69478.9, "taker_buy_quote": 7834.4477 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.113, "high": 0.1138, "low": 0.1129, "close": 0.1132, "volume": 238739.8, "close_time": 1766048399999, "quote_volume": 27046.245, "trades": 406, "taker_buy_base": 85973.5, "taker_buy_quote": 9742.77951 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1132, "high": 0.114, "low": 0.1132, "close": 0.1137, "volume": 88509.5, "close_time": 1766051999999, "quote_volume": 10052.24249, "trades": 223, "taker_buy_base": 39792.2, "taker_buy_quote": 4518.32764 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1138, "close": 0.1141, "volume": 110848.8, "close_time": 1766055599999, "quote_volume": 12668.73344, "trades": 128, "taker_buy_base": 69783.2, "taker_buy_quote": 7973.93041 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.114, "high": 0.115, "low": 0.1121, "close": 0.1149, "volume": 443253.1, "close_time": 1766059199999, "quote_volume": 50303.25952, "trades": 484, "taker_buy_base": 218100.8, "taker_buy_quote": 24721.12796 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.115, "high": 0.1157, "low": 0.1142, "close": 0.1142, "volume": 151416.2, "close_time": 1766062799999, "quote_volume": 17422.67115, "trades": 182, "taker_buy_base": 80776.3, "taker_buy_quote": 9291.16888 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1143, "high": 0.1168, "low": 0.1143, "close": 0.1165, "volume": 750161.3, "close_time": 1766066399999, "quote_volume": 86661.20209, "trades": 728, "taker_buy_base": 382444.6, "taker_buy_quote": 44194.82323 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1167, "high": 0.1175, "low": 0.1146, "close": 0.1152, "volume": 710613.7, "close_time": 1766069999999, "quote_volume": 82451.37591, "trades": 874, "taker_buy_base": 357258.8, "taker_buy_quote": 41461.80027 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1153, "high": 0.1165, "low": 0.1147, "close": 0.1159, "volume": 384521.9, "close_time": 1766073599999, "quote_volume": 44416.75316, "trades": 440, "taker_buy_base": 172373.3, "taker_buy_quote": 19911.91375 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1147, "close": 0.1153, "volume": 479280.4, "close_time": 1766077199999, "quote_volume": 55344.97831, "trades": 438, "taker_buy_base": 150045.8, "taker_buy_quote": 17342.02932 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1098, "close": 0.1117, "volume": 1019934.8, "close_time": 1766080799999, "quote_volume": 113953.45415, "trades": 1127, "taker_buy_base": 510031.9, "taker_buy_quote": 56937.32877 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1117, "high": 0.1123, "low": 0.1098, "close": 0.11, "volume": 399515.6, "close_time": 1766084399999, "quote_volume": 44367.3646, "trades": 461, "taker_buy_base": 183178.6, "taker_buy_quote": 20340.99707 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.11, "high": 0.1102, "low": 0.1072, "close": 0.1076, "volume": 666090.6, "close_time": 1766087999999, "quote_volume": 72408.92124, "trades": 788, "taker_buy_base": 308027.7, "taker_buy_quote": 33512.11533 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1077, "high": 0.1091, "low": 0.1077, "close": 0.1084, "volume": 419692.8, "close_time": 1766091599999, "quote_volume": 45586.72902, "trades": 399, "taker_buy_base": 220322.6, "taker_buy_quote": 23924.51062 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1084, "high": 0.11, "low": 0.1084, "close": 0.1097, "volume": 392889.7, "close_time": 1766095199999, "quote_volume": 42955.39277, "trades": 375, "taker_buy_base": 194112.4, "taker_buy_quote": 21214.13284 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1098, "high": 0.1101, "low": 0.1094, "close": 0.1096, "volume": 98437.9, "close_time": 1766098799999, "quote_volume": 10803.20855, "trades": 103, "taker_buy_base": 47611.7, "taker_buy_quote": 5222.26097 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1085, "close": 0.1085, "volume": 119407.1, "close_time": 1766102399999, "quote_volume": 13018.44037, "trades": 196, "taker_buy_base": 17397.5, "taker_buy_quote": 1894.06669 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1086, "high": 0.1088, "low": 0.1078, "close": 0.1084, "volume": 200114.8, "close_time": 1766105999999, "quote_volume": 21705.5003, "trades": 213, "taker_buy_base": 102783.1, "taker_buy_quote": 11151.0015 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1082, "high": 0.1084, "low": 0.1075, "close": 0.108, "volume": 107428.2, "close_time": 1766109599999, "quote_volume": 11600.57746, "trades": 137, "taker_buy_base": 45659.3, "taker_buy_quote": 4932.73982 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.108, "high": 0.1089, "low": 0.1076, "close": 0.1087, "volume": 198219.8, "close_time": 1766113199999, "quote_volume": 21464.94029, "trades": 246, "taker_buy_base": 89953.5, "taker_buy_quote": 9729.66379 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.1086, "high": 0.1127, "low": 0.1086, "close": 0.1119, "volume": 610084.1, "close_time": 1766116799999, "quote_volume": 67928.67158, "trades": 652, "taker_buy_base": 297198.8, "taker_buy_quote": 33081.34798 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1119, "close": 0.1121, "volume": 235472.1, "close_time": 1766120399999, "quote_volume": 26401.90832, "trades": 285, "taker_buy_base": 109584.5, "taker_buy_quote": 12283.89833 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1115, "close": 0.112, "volume": 100091.7, "close_time": 1766123999999, "quote_volume": 11186.6382, "trades": 152, "taker_buy_base": 40085.7, "taker_buy_quote": 4479.50453 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.112, "high": 0.1129, "low": 0.1111, "close": 0.1127, "volume": 350181.0, "close_time": 1766127599999, "quote_volume": 39191.21956, "trades": 287, "taker_buy_base": 104311.1, "taker_buy_quote": 11705.15504 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1129, "high": 0.1143, "low": 0.1129, "close": 0.1133, "volume": 162254.0, "close_time": 1766131199999, "quote_volume": 18407.94428, "trades": 258, "taker_buy_base": 61775.6, "taker_buy_quote": 7007.48759 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1132, "close": 0.1138, "volume": 137294.7, "close_time": 1766134799999, "quote_volume": 15590.60647, "trades": 212, "taker_buy_base": 56117.1, "taker_buy_quote": 6376.97206 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1137, "high": 0.1137, "low": 0.1131, "close": 0.1131, "volume": 60493.8, "close_time": 1766138399999, "quote_volume": 6866.04875, "trades": 75, "taker_buy_base": 17799.9, "taker_buy_quote": 2020.28361 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1131, "high": 0.1133, "low": 0.1125, "close": 0.1126, "volume": 69450.1, "close_time": 1766141999999, "quote_volume": 7842.26644, "trades": 117, "taker_buy_base": 38561.4, "taker_buy_quote": 4353.71582 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1126, "high": 0.1132, "low": 0.1124, "close": 0.1129, "volume": 97518.5, "close_time": 1766145599999, "quote_volume": 11000.0025, "trades": 143, "taker_buy_base": 51253.0, "taker_buy_quote": 5780.23246 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1128, "high": 0.1133, "low": 0.1126, "close": 0.1128, "volume": 118866.8, "close_time": 1766149199999, "quote_volume": 13433.19768, "trades": 138, "taker_buy_base": 47808.9, "taker_buy_quote": 5399.00453 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1124, "close": 0.1128, "volume": 145735.6, "close_time": 1766152799999, "quote_volume": 16432.95345, "trades": 236, "taker_buy_base": 70470.9, "taker_buy_quote": 7947.71408 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1127, "high": 0.1141, "low": 0.112, "close": 0.1132, "volume": 400158.5, "close_time": 1766156399999, "quote_volume": 45243.44958, "trades": 501, "taker_buy_base": 216055.3, "taker_buy_quote": 24436.03584 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1132, "high": 0.1149, "low": 0.1127, "close": 0.1133, "volume": 467346.3, "close_time": 1766159999999, "quote_volume": 53104.36269, "trades": 575, "taker_buy_base": 230741.1, "taker_buy_quote": 26209.1928 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1133, "high": 0.1152, "low": 0.1132, "close": 0.1138, "volume": 563818.0, "close_time": 1766163599999, "quote_volume": 64458.13035, "trades": 595, "taker_buy_base": 339479.3, "taker_buy_quote": 38818.41151 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1138, "high": 0.1147, "low": 0.1126, "close": 0.1126, "volume": 289663.9, "close_time": 1766167199999, "quote_volume": 32892.63709, "trades": 321, "taker_buy_base": 147616.8, "taker_buy_quote": 16767.4517 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1126, "close": 0.1135, "volume": 211358.1, "close_time": 1766170799999, "quote_volume": 23898.99273, "trades": 253, "taker_buy_base": 126811.0, "taker_buy_quote": 14341.08686 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1136, "high": 0.1158, "low": 0.1135, "close": 0.1157, "volume": 227457.5, "close_time": 1766174399999, "quote_volume": 26151.57991, "trades": 332, "taker_buy_base": 140017.5, "taker_buy_quote": 16085.01555 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1154, "close": 0.1165, "volume": 257545.2, "close_time": 1766177999999, "quote_volume": 29884.01123, "trades": 338, "taker_buy_base": 128302.4, "taker_buy_quote": 14888.53255 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1161, "close": 0.1162, "volume": 114618.7, "close_time": 1766181599999, "quote_volume": 13346.12436, "trades": 192, "taker_buy_base": 60202.8, "taker_buy_quote": 7011.62814 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1162, "high": 0.1176, "low": 0.1161, "close": 0.1171, "volume": 263384.7, "close_time": 1766185199999, "quote_volume": 30816.31791, "trades": 374, "taker_buy_base": 177721.5, "taker_buy_quote": 20788.28786 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1161, "close": 0.1166, "volume": 164517.8, "close_time": 1766188799999, "quote_volume": 19149.62473, "trades": 153, "taker_buy_base": 113621.8, "taker_buy_quote": 13219.52098 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1158, "close": 0.1162, "volume": 74417.4, "close_time": 1766192399999, "quote_volume": 8636.81912, "trades": 114, "taker_buy_base": 31877.6, "taker_buy_quote": 3699.49835 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1163, "high": 0.1171, "low": 0.1163, "close": 0.1171, "volume": 138200.1, "close_time": 1766195999999, "quote_volume": 16131.70931, "trades": 149, "taker_buy_base": 101690.5, "taker_buy_quote": 11868.39444 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1164, "close": 0.1168, "volume": 49218.4, "close_time": 1766199599999, "quote_volume": 5750.20679, "trades": 70, "taker_buy_base": 19668.6, "taker_buy_quote": 2295.85943 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1164, "close": 0.1167, "volume": 45016.0, "close_time": 1766203199999, "quote_volume": 5255.39969, "trades": 56, "taker_buy_base": 25917.9, "taker_buy_quote": 3026.3558 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1163, "volume": 64874.2, "close_time": 1766206799999, "quote_volume": 7545.27068, "trades": 81, "taker_buy_base": 28884.0, "taker_buy_quote": 3361.49537 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1162, "high": 0.1165, "low": 0.116, "close": 0.1161, "volume": 74688.5, "close_time": 1766210399999, "quote_volume": 8680.13812, "trades": 111, "taker_buy_base": 33287.8, "taker_buy_quote": 3870.05386 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1161, "high": 0.1165, "low": 0.116, "close": 0.1165, "volume": 42961.1, "close_time": 1766213999999, "quote_volume": 4994.29781, "trades": 70, "taker_buy_base": 26500.1, "taker_buy_quote": 3082.13447 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1165, "high": 0.117, "low": 0.1163, "close": 0.117, "volume": 68499.6, "close_time": 1766217599999, "quote_volume": 7988.90259, "trades": 104, "taker_buy_base": 39264.4, "taker_buy_quote": 4579.08227 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.117, "high": 0.1173, "low": 0.1169, "close": 0.1169, "volume": 68282.7, "close_time": 1766221199999, "quote_volume": 7991.67798, "trades": 147, "taker_buy_base": 39497.1, "taker_buy_quote": 4624.06191 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1164, "close": 0.1164, "volume": 59511.3, "close_time": 1766224799999, "quote_volume": 6936.51164, "trades": 71, "taker_buy_base": 38842.4, "taker_buy_quote": 4527.33198 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1152, "close": 0.1153, "volume": 94332.6, "close_time": 1766228399999, "quote_volume": 10908.79254, "trades": 250, "taker_buy_base": 37478.2, "taker_buy_quote": 4334.4582 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1154, "high": 0.1162, "low": 0.1153, "close": 0.1161, "volume": 70340.3, "close_time": 1766231999999, "quote_volume": 8133.75771, "trades": 95, "taker_buy_base": 60452.5, "taker_buy_quote": 6992.14279 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1161, "close": 0.1165, "volume": 84034.0, "close_time": 1766235599999, "quote_volume": 9774.04277, "trades": 95, "taker_buy_base": 64049.9, "taker_buy_quote": 7451.22278 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1155, "close": 0.1161, "volume": 114133.6, "close_time": 1766239199999, "quote_volume": 13229.76855, "trades": 125, "taker_buy_base": 36263.8, "taker_buy_quote": 4206.26875 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1155, "close": 0.1166, "volume": 53265.3, "close_time": 1766242799999, "quote_volume": 6181.10691, "trades": 79, "taker_buy_base": 30671.3, "taker_buy_quote": 3560.03623 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1165, "high": 0.1165, "low": 0.116, "close": 0.1165, "volume": 76152.1, "close_time": 1766246399999, "quote_volume": 8852.08892, "trades": 72, "taker_buy_base": 17079.7, "taker_buy_quote": 1986.2843 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1162, "close": 0.1164, "volume": 33674.8, "close_time": 1766249999999, "quote_volume": 3920.31489, "trades": 58, "taker_buy_base": 19031.7, "taker_buy_quote": 2215.61236 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1163, "close": 0.1166, "volume": 59611.0, "close_time": 1766253599999, "quote_volume": 6953.44855, "trades": 82, "taker_buy_base": 35811.2, "taker_buy_quote": 4178.25009 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1165, "close": 0.1166, "volume": 38010.2, "close_time": 1766257199999, "quote_volume": 4434.58379, "trades": 72, "taker_buy_base": 20421.4, "taker_buy_quote": 2383.25622 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1166, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 58298.5, "close_time": 1766260799999, "quote_volume": 6795.47222, "trades": 69, "taker_buy_base": 26925.4, "taker_buy_quote": 3138.87435 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1164, "close": 0.1165, "volume": 33703.8, "close_time": 1766264399999, "quote_volume": 3927.82865, "trades": 49, "taker_buy_base": 18604.8, "taker_buy_quote": 2168.69174 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1165, "high": 0.1167, "low": 0.116, "close": 0.116, "volume": 90256.1, "close_time": 1766267999999, "quote_volume": 10503.23109, "trades": 114, "taker_buy_base": 55441.4, "taker_buy_quote": 6450.89368 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1159, "close": 0.1162, "volume": 78809.9, "close_time": 1766271599999, "quote_volume": 9149.33523, "trades": 128, "taker_buy_base": 63495.1, "taker_buy_quote": 7371.88838 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.116, "high": 0.1161, "low": 0.1157, "close": 0.1157, "volume": 38694.9, "close_time": 1766275199999, "quote_volume": 4487.54963, "trades": 99, "taker_buy_base": 16024.7, "taker_buy_quote": 1858.69331 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1155, "close": 0.1157, "volume": 55552.9, "close_time": 1766278799999, "quote_volume": 6428.20639, "trades": 83, "taker_buy_base": 19485.7, "taker_buy_quote": 2255.2897 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1157, "high": 0.1158, "low": 0.1147, "close": 0.115, "volume": 92069.6, "close_time": 1766282399999, "quote_volume": 10610.55524, "trades": 123, "taker_buy_base": 13148.5, "taker_buy_quote": 1513.96873 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1137, "close": 0.114, "volume": 198403.5, "close_time": 1766285999999, "quote_volume": 22676.28329, "trades": 308, "taker_buy_base": 109996.4, "taker_buy_quote": 12581.55238 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.114, "high": 0.1144, "low": 0.1139, "close": 0.1142, "volume": 55599.0, "close_time": 1766289599999, "quote_volume": 6349.19928, "trades": 75, "taker_buy_base": 25616.7, "taker_buy_quote": 2925.56995 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1142, "high": 0.1142, "low": 0.114, "close": 0.1141, "volume": 23766.2, "close_time": 1766293199999, "quote_volume": 2712.09474, "trades": 47, "taker_buy_base": 8024.8, "taker_buy_quote": 915.76232 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1141, "close": 0.1146, "volume": 55437.9, "close_time": 1766296799999, "quote_volume": 6351.77703, "trades": 92, "taker_buy_base": 15226.8, "taker_buy_quote": 1742.82882 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1145, "close": 0.1147, "volume": 58472.3, "close_time": 1766300399999, "quote_volume": 6702.16815, "trades": 108, "taker_buy_base": 32162.1, "taker_buy_quote": 3686.65057 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1147, "high": 0.115, "low": 0.1145, "close": 0.1148, "volume": 50158.9, "close_time": 1766303999999, "quote_volume": 5756.32375, "trades": 96, "taker_buy_base": 15965.6, "taker_buy_quote": 1831.71443 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1148, "high": 0.1152, "low": 0.1142, "close": 0.1151, "volume": 104378.1, "close_time": 1766307599999, "quote_volume": 11985.74235, "trades": 129, "taker_buy_base": 37323.5, "taker_buy_quote": 4286.76585 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 158163.0, "close_time": 1766311199999, "quote_volume": 18223.68632, "trades": 226, "taker_buy_base": 69706.3, "taker_buy_quote": 8031.82031 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1142, "close": 0.1143, "volume": 66817.5, "close_time": 1766314799999, "quote_volume": 7669.88853, "trades": 115, "taker_buy_base": 26468.8, "taker_buy_quote": 3038.15349 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 26438.7, "close_time": 1766318399999, "quote_volume": 3020.43181, "trades": 35, "taker_buy_base": 9692.2, "taker_buy_quote": 1107.24697 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1133, "close": 0.1134, "volume": 121420.5, "close_time": 1766321999999, "quote_volume": 13815.75927, "trades": 180, "taker_buy_base": 34096.4, "taker_buy_quote": 3876.93525 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1134, "high": 0.1134, "low": 0.1099, "close": 0.1102, "volume": 615397.9, "close_time": 1766325599999, "quote_volume": 68758.12734, "trades": 825, "taker_buy_base": 302735.3, "taker_buy_quote": 33865.40941 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.1101, "high": 0.1113, "low": 0.1101, "close": 0.1107, "volume": 135848.6, "close_time": 1766329199999, "quote_volume": 15045.95445, "trades": 204, "taker_buy_base": 68030.7, "taker_buy_quote": 7533.51487 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1107, "high": 0.1112, "low": 0.1101, "close": 0.1106, "volume": 178252.7, "close_time": 1766332799999, "quote_volume": 19729.25633, "trades": 336, "taker_buy_base": 101554.0, "taker_buy_quote": 11244.11157 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1106, "high": 0.1113, "low": 0.1105, "close": 0.111, "volume": 99583.6, "close_time": 1766336399999, "quote_volume": 11038.76095, "trades": 209, "taker_buy_base": 40534.0, "taker_buy_quote": 4493.87501 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.111, "high": 0.1116, "low": 0.1108, "close": 0.1108, "volume": 185951.5, "close_time": 1766339999999, "quote_volume": 20685.5695, "trades": 225, "taker_buy_base": 105742.6, "taker_buy_quote": 11767.5843 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1101, "close": 0.1103, "volume": 60469.3, "close_time": 1766343599999, "quote_volume": 6676.3152, "trades": 97, "taker_buy_base": 28549.2, "taker_buy_quote": 3152.10143 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1103, "high": 0.1107, "low": 0.1096, "close": 0.1105, "volume": 115163.5, "close_time": 1766347199999, "quote_volume": 12685.18338, "trades": 141, "taker_buy_base": 65139.7, "taker_buy_quote": 7177.88161 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1099, "close": 0.1099, "volume": 22519.7, "close_time": 1766350799999, "quote_volume": 2481.35812, "trades": 37, "taker_buy_base": 9575.4, "taker_buy_quote": 1055.305 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1099, "high": 0.1105, "low": 0.1097, "close": 0.1097, "volume": 80218.4, "close_time": 1766354399999, "quote_volume": 8829.72663, "trades": 98, "taker_buy_base": 24544.0, "taker_buy_quote": 2702.63177 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1097, "high": 0.1108, "low": 0.1097, "close": 0.1108, "volume": 50240.8, "close_time": 1766357999999, "quote_volume": 5542.23178, "trades": 58, "taker_buy_base": 41849.5, "taker_buy_quote": 4617.81563 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1103, "close": 0.1107, "volume": 109556.7, "close_time": 1766361599999, "quote_volume": 12158.65913, "trades": 161, "taker_buy_base": 61048.3, "taker_buy_quote": 6775.02429 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1107, "high": 0.1128, "low": 0.1106, "close": 0.1111, "volume": 525238.2, "close_time": 1766365199999, "quote_volume": 58689.20706, "trades": 621, "taker_buy_base": 237437.6, "taker_buy_quote": 26535.86855 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1111, "high": 0.1121, "low": 0.1108, "close": 0.1111, "volume": 347270.4, "close_time": 1766368799999, "quote_volume": 38670.70914, "trades": 366, "taker_buy_base": 95757.0, "taker_buy_quote": 10657.22607 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.111, "high": 0.111, "low": 0.1096, "close": 0.1105, "volume": 284400.7, "close_time": 1766372399999, "quote_volume": 31345.45125, "trades": 413, "taker_buy_base": 126983.2, "taker_buy_quote": 13995.61719 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1105, "close": 0.1114, "volume": 122319.3, "close_time": 1766375999999, "quote_volume": 13605.60763, "trades": 123, "taker_buy_base": 73787.0, "taker_buy_quote": 8210.72219 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1116, "high": 0.1132, "low": 0.1116, "close": 0.1128, "volume": 145354.6, "close_time": 1766379599999, "quote_volume": 16341.7101, "trades": 221, "taker_buy_base": 67935.7, "taker_buy_quote": 7632.47883 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1128, "high": 0.1128, "low": 0.112, "close": 0.1123, "volume": 97473.3, "close_time": 1766383199999, "quote_volume": 10950.37321, "trades": 158, "taker_buy_base": 39832.7, "taker_buy_quote": 4473.29093 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1123, "high": 0.1136, "low": 0.1121, "close": 0.113, "volume": 267312.6, "close_time": 1766386799999, "quote_volume": 30230.14816, "trades": 427, "taker_buy_base": 126876.4, "taker_buy_quote": 14359.41986 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.113, "high": 0.1138, "low": 0.1128, "close": 0.1136, "volume": 120461.2, "close_time": 1766390399999, "quote_volume": 13660.89784, "trades": 203, "taker_buy_base": 33489.9, "taker_buy_quote": 3800.30309 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1135, "close": 0.1139, "volume": 305938.5, "close_time": 1766393999999, "quote_volume": 34945.74726, "trades": 495, "taker_buy_base": 127595.1, "taker_buy_quote": 14576.25789 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.114, "high": 0.1147, "low": 0.1138, "close": 0.1147, "volume": 218656.0, "close_time": 1766397599999, "quote_volume": 24984.11078, "trades": 335, "taker_buy_base": 103589.1, "taker_buy_quote": 11836.59138 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1141, "close": 0.1141, "volume": 78540.9, "close_time": 1766401199999, "quote_volume": 8981.37788, "trades": 157, "taker_buy_base": 28944.7, "taker_buy_quote": 3309.47966 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.114, "high": 0.1142, "low": 0.1135, "close": 0.1139, "volume": 119173.0, "close_time": 1766404799999, "quote_volume": 13568.3901, "trades": 173, "taker_buy_base": 45053.7, "taker_buy_quote": 5129.8817 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.114, "high": 0.1148, "low": 0.1138, "close": 0.1145, "volume": 93163.0, "close_time": 1766408399999, "quote_volume": 10641.07195, "trades": 151, "taker_buy_base": 31013.4, "taker_buy_quote": 3543.28386 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1133, "close": 0.1137, "volume": 91789.9, "close_time": 1766411999999, "quote_volume": 10459.75823, "trades": 210, "taker_buy_base": 44937.6, "taker_buy_quote": 5120.46722 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1134, "close": 0.114, "volume": 325789.5, "close_time": 1766415599999, "quote_volume": 37123.89259, "trades": 432, "taker_buy_base": 176457.6, "taker_buy_quote": 20109.23579 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.114, "high": 0.1142, "low": 0.1126, "close": 0.113, "volume": 400154.1, "close_time": 1766419199999, "quote_volume": 45298.82776, "trades": 506, "taker_buy_base": 219333.4, "taker_buy_quote": 24829.90104 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1131, "high": 0.1137, "low": 0.1129, "close": 0.113, "volume": 150245.9, "close_time": 1766422799999, "quote_volume": 17011.98337, "trades": 195, "taker_buy_base": 87463.7, "taker_buy_quote": 9902.08747 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1131, "high": 0.114, "low": 0.1127, "close": 0.1139, "volume": 155242.9, "close_time": 1766426399999, "quote_volume": 17574.30917, "trades": 180, "taker_buy_base": 50118.9, "taker_buy_quote": 5673.4964 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1133, "close": 0.1136, "volume": 152603.0, "close_time": 1766429999999, "quote_volume": 17400.93756, "trades": 190, "taker_buy_base": 47578.9, "taker_buy_quote": 5429.85166 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1115, "close": 0.1119, "volume": 256131.1, "close_time": 1766433599999, "quote_volume": 28773.49468, "trades": 351, "taker_buy_base": 90000.2, "taker_buy_quote": 10116.45342 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1111, "close": 0.1118, "volume": 202247.2, "close_time": 1766437199999, "quote_volume": 22590.30743, "trades": 330, "taker_buy_base": 88041.5, "taker_buy_quote": 9828.31343 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1117, "close": 0.1118, "volume": 91674.1, "close_time": 1766440799999, "quote_volume": 10267.83923, "trades": 139, "taker_buy_base": 39565.7, "taker_buy_quote": 4431.69836 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1114, "close": 0.1124, "volume": 49848.7, "close_time": 1766444399999, "quote_volume": 5572.69541, "trades": 82, "taker_buy_base": 35990.6, "taker_buy_quote": 4023.31843 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1124, "close": 0.1128, "volume": 66077.0, "close_time": 1766447999999, "quote_volume": 7436.9132, "trades": 109, "taker_buy_base": 22586.3, "taker_buy_quote": 2543.04803 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1127, "high": 0.1135, "low": 0.1125, "close": 0.1128, "volume": 139388.7, "close_time": 1766451599999, "quote_volume": 15750.03916, "trades": 206, "taker_buy_base": 75994.5, "taker_buy_quote": 8592.31997 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1128, "high": 0.113, "low": 0.1121, "close": 0.1122, "volume": 81657.5, "close_time": 1766455199999, "quote_volume": 9178.24968, "trades": 158, "taker_buy_base": 41385.2, "taker_buy_quote": 4650.51891 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1113, "close": 0.1113, "volume": 173199.9, "close_time": 1766458799999, "quote_volume": 19378.75463, "trades": 244, "taker_buy_base": 86713.3, "taker_buy_quote": 9710.02367 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1112, "high": 0.1117, "low": 0.1107, "close": 0.1116, "volume": 90829.1, "close_time": 1766462399999, "quote_volume": 10111.8084, "trades": 158, "taker_buy_base": 44131.3, "taker_buy_quote": 4914.37981 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1111, "close": 0.1111, "volume": 56802.6, "close_time": 1766465999999, "quote_volume": 6325.98829, "trades": 82, "taker_buy_base": 26002.7, "taker_buy_quote": 2896.60236 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1107, "close": 0.1111, "volume": 87254.3, "close_time": 1766469599999, "quote_volume": 9690.13248, "trades": 122, "taker_buy_base": 40042.5, "taker_buy_quote": 4448.37976 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1106, "close": 0.111, "volume": 123380.8, "close_time": 1766473199999, "quote_volume": 13681.23122, "trades": 171, "taker_buy_base": 55819.7, "taker_buy_quote": 6190.55328 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.111, "high": 0.1112, "low": 0.1107, "close": 0.1111, "volume": 40033.0, "close_time": 1766476799999, "quote_volume": 4443.61228, "trades": 72, "taker_buy_base": 22121.6, "taker_buy_quote": 2455.75199 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.1109, "volume": 33844.2, "close_time": 1766480399999, "quote_volume": 3761.20062, "trades": 64, "taker_buy_base": 15036.3, "taker_buy_quote": 1671.28592 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1107, "close": 0.111, "volume": 47609.8, "close_time": 1766483999999, "quote_volume": 5284.81952, "trades": 70, "taker_buy_base": 30774.2, "taker_buy_quote": 3415.95163 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1111, "high": 0.1113, "low": 0.1109, "close": 0.111, "volume": 27323.7, "close_time": 1766487599999, "quote_volume": 3036.09631, "trades": 45, "taker_buy_base": 10594.3, "taker_buy_quote": 1177.3579 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.111, "high": 0.1114, "low": 0.1109, "close": 0.1113, "volume": 40525.2, "close_time": 1766491199999, "quote_volume": 4503.30457, "trades": 64, "taker_buy_base": 23053.3, "taker_buy_quote": 2561.87872 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1112, "high": 0.1118, "low": 0.111, "close": 0.1115, "volume": 143925.6, "close_time": 1766494799999, "quote_volume": 16032.37876, "trades": 172, "taker_buy_base": 50514.4, "taker_buy_quote": 5627.45308 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1116, "high": 0.1117, "low": 0.1108, "close": 0.111, "volume": 171581.3, "close_time": 1766498399999, "quote_volume": 19084.93537, "trades": 207, "taker_buy_base": 51816.3, "taker_buy_quote": 5757.13538 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1111, "high": 0.1113, "low": 0.109, "close": 0.1094, "volume": 238899.1, "close_time": 1766501999999, "quote_volume": 26290.21834, "trades": 319, "taker_buy_base": 95905.5, "taker_buy_quote": 10557.95994 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1096, "high": 0.1107, "low": 0.1096, "close": 0.1105, "volume": 137637.6, "close_time": 1766505599999, "quote_volume": 15175.60327, "trades": 195, "taker_buy_base": 71695.7, "taker_buy_quote": 7904.19687 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1104, "high": 0.1119, "low": 0.1104, "close": 0.1118, "volume": 246494.2, "close_time": 1766509199999, "quote_volume": 27406.83892, "trades": 357, "taker_buy_base": 116902.6, "taker_buy_quote": 12993.06017 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1118, "high": 0.1123, "low": 0.1105, "close": 0.1105, "volume": 124541.7, "close_time": 1766512799999, "quote_volume": 13910.51574, "trades": 173, "taker_buy_base": 53781.1, "taker_buy_quote": 6010.09649 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1105, "high": 0.1127, "low": 0.1104, "close": 0.1124, "volume": 201569.2, "close_time": 1766516399999, "quote_volume": 22522.51212, "trades": 287, "taker_buy_base": 118350.6, "taker_buy_quote": 13219.62337 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1124, "high": 0.1126, "low": 0.112, "close": 0.1121, "volume": 92502.8, "close_time": 1766519999999, "quote_volume": 10381.76054, "trades": 125, "taker_buy_base": 33880.1, "taker_buy_quote": 3802.39369 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1118, "close": 0.1123, "volume": 286630.5, "close_time": 1766523599999, "quote_volume": 32224.33063, "trades": 381, "taker_buy_base": 150435.9, "taker_buy_quote": 16909.00037 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.1124, "high": 0.1124, "low": 0.1118, "close": 0.1121, "volume": 72549.1, "close_time": 1766527199999, "quote_volume": 8130.19662, "trades": 95, "taker_buy_base": 31728.3, "taker_buy_quote": 3554.4661 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1121, "high": 0.1123, "low": 0.1117, "close": 0.1121, "volume": 75525.4, "close_time": 1766530799999, "quote_volume": 8455.13463, "trades": 123, "taker_buy_base": 50864.0, "taker_buy_quote": 5694.56446 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.112, "high": 0.1124, "low": 0.1118, "close": 0.1123, "volume": 62510.1, "close_time": 1766534399999, "quote_volume": 7007.62588, "trades": 141, "taker_buy_base": 41097.7, "taker_buy_quote": 4607.85549 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1123, "high": 0.1125, "low": 0.112, "close": 0.1125, "volume": 92688.8, "close_time": 1766537999999, "quote_volume": 10406.77133, "trades": 182, "taker_buy_base": 55537.8, "taker_buy_quote": 6237.16731 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1125, "high": 0.1127, "low": 0.1113, "close": 0.1115, "volume": 75247.9, "close_time": 1766541599999, "quote_volume": 8427.02236, "trades": 189, "taker_buy_base": 31676.5, "taker_buy_quote": 3545.71838 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1114, "high": 0.1114, "low": 0.1102, "close": 0.1105, "volume": 88789.9, "close_time": 1766545199999, "quote_volume": 9841.781, "trades": 216, "taker_buy_base": 37045.1, "taker_buy_quote": 4106.83817 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1104, "high": 0.1111, "low": 0.1101, "close": 0.1111, "volume": 81292.5, "close_time": 1766548799999, "quote_volume": 8984.14602, "trades": 191, "taker_buy_base": 39344.4, "taker_buy_quote": 4352.95367 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1111, "high": 0.1118, "low": 0.1105, "close": 0.1106, "volume": 89151.7, "close_time": 1766552399999, "quote_volume": 9900.84429, "trades": 166, "taker_buy_base": 39649.8, "taker_buy_quote": 4406.80355 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1106, "high": 0.111, "low": 0.1101, "close": 0.1102, "volume": 126032.3, "close_time": 1766555999999, "quote_volume": 13931.31144, "trades": 171, "taker_buy_base": 44126.7, "taker_buy_quote": 4877.77964 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 36660.4, "close_time": 1766559599999, "quote_volume": 4039.25825, "trades": 50, "taker_buy_base": 15872.7, "taker_buy_quote": 1749.28003 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1102, "high": 0.111, "low": 0.11, "close": 0.11, "volume": 311060.1, "close_time": 1766563199999, "quote_volume": 34385.07258, "trades": 260, "taker_buy_base": 200040.7, "taker_buy_quote": 22115.447 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1089, "close": 0.1089, "volume": 193280.9, "close_time": 1766566799999, "quote_volume": 21180.723, "trades": 214, "taker_buy_base": 68603.2, "taker_buy_quote": 7508.65889 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.109, "volume": 49030.3, "close_time": 1766570399999, "quote_volume": 5345.20806, "trades": 67, "taker_buy_base": 27541.9, "taker_buy_quote": 3002.17061 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1083, "close": 0.1083, "volume": 57790.4, "close_time": 1766573999999, "quote_volume": 6291.05322, "trades": 81, "taker_buy_base": 26254.6, "taker_buy_quote": 2858.76056 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1084, "high": 0.109, "low": 0.1084, "close": 0.1088, "volume": 72576.5, "close_time": 1766577599999, "quote_volume": 7893.59083, "trades": 89, "taker_buy_base": 45056.6, "taker_buy_quote": 4899.73318 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1086, "close": 0.1093, "volume": 46396.9, "close_time": 1766581199999, "quote_volume": 5055.76111, "trades": 54, "taker_buy_base": 23141.1, "taker_buy_quote": 2523.14428 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1083, "close": 0.1085, "volume": 51392.7, "close_time": 1766584799999, "quote_volume": 5580.06602, "trades": 70, "taker_buy_base": 15791.4, "taker_buy_quote": 1715.08727 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1085, "high": 0.1094, "low": 0.1076, "close": 0.1091, "volume": 356577.2, "close_time": 1766588399999, "quote_volume": 38717.5339, "trades": 341, "taker_buy_base": 183274.5, "taker_buy_quote": 19889.18341 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1091, "high": 0.1099, "low": 0.109, "close": 0.1097, "volume": 187309.7, "close_time": 1766591999999, "quote_volume": 20490.0889, "trades": 202, "taker_buy_base": 90782.6, "taker_buy_quote": 9933.92719 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1097, "high": 0.1104, "low": 0.1093, "close": 0.11, "volume": 381317.5, "close_time": 1766595599999, "quote_volume": 41899.96315, "trades": 319, "taker_buy_base": 237304.5, "taker_buy_quote": 26066.97651 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.11, "high": 0.1103, "low": 0.1092, "close": 0.1092, "volume": 146443.8, "close_time": 1766599199999, "quote_volume": 16086.78124, "trades": 171, "taker_buy_base": 74029.1, "taker_buy_quote": 8128.72685 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1093, "high": 0.1096, "low": 0.109, "close": 0.1092, "volume": 104549.1, "close_time": 1766602799999, "quote_volume": 11426.73102, "trades": 118, "taker_buy_base": 85668.6, "taker_buy_quote": 9364.19602 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1091, "high": 0.1095, "low": 0.109, "close": 0.1094, "volume": 57000.4, "close_time": 1766606399999, "quote_volume": 6226.0843, "trades": 64, "taker_buy_base": 48877.2, "taker_buy_quote": 5339.19744 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1094, "close": 0.1095, "volume": 94147.6, "close_time": 1766609999999, "quote_volume": 10327.23735, "trades": 119, "taker_buy_base": 59140.4, "taker_buy_quote": 6486.53068 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1094, "high": 0.1099, "low": 0.1094, "close": 0.1099, "volume": 73265.0, "close_time": 1766613599999, "quote_volume": 8037.1197, "trades": 95, "taker_buy_base": 59993.0, "taker_buy_quote": 6581.68663 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1099, "close": 0.1102, "volume": 65560.2, "close_time": 1766617199999, "quote_volume": 7221.85685, "trades": 85, "taker_buy_base": 46240.8, "taker_buy_quote": 5093.06845 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.1102, "high": 0.1104, "low": 0.1099, "close": 0.1099, "volume": 73058.9, "close_time": 1766620799999, "quote_volume": 8053.84903, "trades": 87, "taker_buy_base": 41406.0, "taker_buy_quote": 4567.35582 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1088, "close": 0.109, "volume": 146439.3, "close_time": 1766624399999, "quote_volume": 16038.6263, "trades": 144, "taker_buy_base": 78188.3, "taker_buy_quote": 8560.96051 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.109, "high": 0.1094, "low": 0.1089, "close": 0.1092, "volume": 68630.4, "close_time": 1766627999999, "quote_volume": 7487.60308, "trades": 98, "taker_buy_base": 41523.5, "taker_buy_quote": 4529.41098 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1092, "high": 0.1099, "low": 0.1092, "close": 0.1098, "volume": 44238.7, "close_time": 1766631599999, "quote_volume": 4851.0812, "trades": 62, "taker_buy_base": 31483.2, "taker_buy_quote": 3452.40326 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.1098, "high": 0.11, "low": 0.1097, "close": 0.1098, "volume": 54660.9, "close_time": 1766635199999, "quote_volume": 6001.61076, "trades": 65, "taker_buy_base": 23934.8, "taker_buy_quote": 2628.5612 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1098, "volume": 64605.7, "close_time": 1766638799999, "quote_volume": 7090.34376, "trades": 55, "taker_buy_base": 35437.5, "taker_buy_quote": 3889.39097 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1096, "close": 0.1099, "volume": 66437.0, "close_time": 1766642399999, "quote_volume": 7299.92911, "trades": 85, "taker_buy_base": 46199.6, "taker_buy_quote": 5077.08907 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.11, "high": 0.1103, "low": 0.1097, "close": 0.1103, "volume": 56381.6, "close_time": 1766645999999, "quote_volume": 6205.80797, "trades": 66, "taker_buy_base": 33399.8, "taker_buy_quote": 3677.37101 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1103, "high": 0.1115, "low": 0.1103, "close": 0.1113, "volume": 78399.9, "close_time": 1766649599999, "quote_volume": 8697.52948, "trades": 109, "taker_buy_base": 50314.6, "taker_buy_quote": 5581.55279 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1103, "close": 0.1105, "volume": 140463.8, "close_time": 1766653199999, "quote_volume": 15566.20181, "trades": 283, "taker_buy_base": 55864.8, "taker_buy_quote": 6193.40992 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1099, "close": 0.1101, "volume": 71373.5, "close_time": 1766656799999, "quote_volume": 7859.99814, "trades": 86, "taker_buy_base": 43688.7, "taker_buy_quote": 4810.84437 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1102, "high": 0.1102, "low": 0.1093, "close": 0.1095, "volume": 61859.9, "close_time": 1766660399999, "quote_volume": 6779.34361, "trades": 86, "taker_buy_base": 29988.1, "taker_buy_quote": 3283.4859 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 36027.4, "close_time": 1766663999999, "quote_volume": 3944.13423, "trades": 48, "taker_buy_base": 20512.4, "taker_buy_quote": 2245.30217 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1091, "close": 0.1096, "volume": 50447.1, "close_time": 1766667599999, "quote_volume": 5515.36761, "trades": 62, "taker_buy_base": 29646.7, "taker_buy_quote": 3241.29867 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1091, "close": 0.1094, "volume": 53243.2, "close_time": 1766671199999, "quote_volume": 5820.01424, "trades": 78, "taker_buy_base": 32396.6, "taker_buy_quote": 3541.12761 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1093, "high": 0.1094, "low": 0.1087, "close": 0.1088, "volume": 34428.1, "close_time": 1766674799999, "quote_volume": 3753.52698, "trades": 49, "taker_buy_base": 28523.1, "taker_buy_quote": 3109.46637 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1088, "high": 0.1101, "low": 0.1088, "close": 0.11, "volume": 153213.2, "close_time": 1766678399999, "quote_volume": 16797.516, "trades": 204, "taker_buy_base": 97021.5, "taker_buy_quote": 10629.67883 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.11, "high": 0.1105, "low": 0.1095, "close": 0.1098, "volume": 124631.3, "close_time": 1766681999999, "quote_volume": 13726.29691, "trades": 163, "taker_buy_base": 49013.7, "taker_buy_quote": 5397.38785 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1094, "close": 0.1097, "volume": 45221.3, "close_time": 1766685599999, "quote_volume": 4953.97867, "trades": 64, "taker_buy_base": 21643.5, "taker_buy_quote": 2371.01846 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1097, "high": 0.1103, "low": 0.1097, "close": 0.1103, "volume": 78641.1, "close_time": 1766689199999, "quote_volume": 8653.06791, "trades": 117, "taker_buy_base": 38954.5, "taker_buy_quote": 4287.13523 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1103, "volume": 30516.9, "close_time": 1766692799999, "quote_volume": 3361.50932, "trades": 53, "taker_buy_base": 15376.3, "taker_buy_quote": 1693.935 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1104, "high": 0.1112, "low": 0.1104, "close": 0.111, "volume": 145795.9, "close_time": 1766696399999, "quote_volume": 16156.2199, "trades": 191, "taker_buy_base": 56314.5, "taker_buy_quote": 6241.84883 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1109, "high": 0.1115, "low": 0.1108, "close": 0.1108, "volume": 33650.6, "close_time": 1766699999999, "quote_volume": 3744.18686, "trades": 59, "taker_buy_base": 8127.1, "taker_buy_quote": 904.05427 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1109, "high": 0.1109, "low": 0.108, "close": 0.1084, "volume": 137190.3, "close_time": 1766703599999, "quote_volume": 14978.02442, "trades": 248, "taker_buy_base": 70227.8, "taker_buy_quote": 7659.24966 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1071, "close": 0.1072, "volume": 346068.3, "close_time": 1766707199999, "quote_volume": 37321.64509, "trades": 355, "taker_buy_base": 192185.3, "taker_buy_quote": 20729.13677 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1063, "close": 0.1065, "volume": 186329.4, "close_time": 1766710799999, "quote_volume": 19933.8877, "trades": 282, "taker_buy_base": 93333.0, "taker_buy_quote": 9980.51145 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1065, "high": 0.107, "low": 0.1064, "close": 0.1064, "volume": 82931.2, "close_time": 1766714399999, "quote_volume": 8845.29769, "trades": 153, "taker_buy_base": 43121.6, "taker_buy_quote": 4600.45027 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1064, "high": 0.109, "low": 0.1063, "close": 0.1086, "volume": 573291.9, "close_time": 1766717999999, "quote_volume": 61793.88241, "trades": 535, "taker_buy_base": 281022.7, "taker_buy_quote": 30290.38736 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1075, "close": 0.1078, "volume": 140308.4, "close_time": 1766721599999, "quote_volume": 15149.63548, "trades": 258, "taker_buy_base": 44920.8, "taker_buy_quote": 4856.71929 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1078, "high": 0.1084, "low": 0.1075, "close": 0.108, "volume": 144250.3, "close_time": 1766725199999, "quote_volume": 15548.7812, "trades": 163, "taker_buy_base": 73830.4, "taker_buy_quote": 7952.76768 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1077, "close": 0.1082, "volume": 66817.2, "close_time": 1766728799999, "quote_volume": 7215.58098, "trades": 82, "taker_buy_base": 37723.8, "taker_buy_quote": 4074.23318 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1079, "close": 0.108, "volume": 115469.6, "close_time": 1766732399999, "quote_volume": 12485.43653, "trades": 97, "taker_buy_base": 52661.1, "taker_buy_quote": 5693.57571 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.1081, "high": 0.1087, "low": 0.1074, "close": 0.1075, "volume": 138947.5, "close_time": 1766735999999, "quote_volume": 15031.21272, "trades": 163, "taker_buy_base": 54661.7, "taker_buy_quote": 5916.70358 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1075, "high": 0.1081, "low": 0.1075, "close": 0.1077, "volume": 54477.4, "close_time": 1766739599999, "quote_volume": 5867.22336, "trades": 77, "taker_buy_base": 34860.6, "taker_buy_quote": 3753.77747 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1078, "close": 0.1087, "volume": 77460.3, "close_time": 1766743199999, "quote_volume": 8385.81557, "trades": 114, "taker_buy_base": 36475.1, "taker_buy_quote": 3946.45849 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.1088, "high": 0.109, "low": 0.1085, "close": 0.109, "volume": 101263.7, "close_time": 1766746799999, "quote_volume": 11017.98416, "trades": 83, "taker_buy_base": 72909.2, "taker_buy_quote": 7934.09981 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.1088, "high": 0.1089, "low": 0.1086, "close": 0.1088, "volume": 60347.7, "close_time": 1766750399999, "quote_volume": 6563.56488, "trades": 135, "taker_buy_base": 35209.3, "taker_buy_quote": 3830.499 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1086, "close": 0.1096, "volume": 188458.6, "close_time": 1766753999999, "quote_volume": 20593.86394, "trades": 354, "taker_buy_base": 91873.3, "taker_buy_quote": 10029.63115 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1096, "high": 0.1099, "low": 0.1093, "close": 0.1098, "volume": 146688.8, "close_time": 1766757599999, "quote_volume": 16088.07639, "trades": 172, "taker_buy_base": 68109.8, "taker_buy_quote": 7473.45021 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1074, "close": 0.1076, "volume": 306133.2, "close_time": 1766761199999, "quote_volume": 33291.41915, "trades": 416, "taker_buy_base": 162291.4, "taker_buy_quote": 17641.38126 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1065, "close": 0.1073, "volume": 606805.6, "close_time": 1766764799999, "quote_volume": 64994.98126, "trades": 635, "taker_buy_base": 259940.9, "taker_buy_quote": 27842.53378 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1074, "high": 0.1075, "low": 0.1063, "close": 0.1063, "volume": 199073.0, "close_time": 1766768399999, "quote_volume": 21311.76521, "trades": 270, "taker_buy_base": 102013.7, "taker_buy_quote": 10922.72669 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.1064, "high": 0.1078, "low": 0.1064, "close": 0.1075, "volume": 142849.3, "close_time": 1766771999999, "quote_volume": 15324.06198, "trades": 325, "taker_buy_base": 67080.6, "taker_buy_quote": 7187.05554 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.1075, "high": 0.108, "low": 0.1074, "close": 0.1077, "volume": 66191.2, "close_time": 1766775599999, "quote_volume": 7129.09125, "trades": 141, "taker_buy_base": 19627.2, "taker_buy_quote": 2113.45862 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.1078, "high": 0.1085, "low": 0.1075, "close": 0.1079, "volume": 52500.8, "close_time": 1766779199999, "quote_volume": 5662.81906, "trades": 158, "taker_buy_base": 24340.4, "taker_buy_quote": 2624.24585 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1078, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 95752.1, "close_time": 1766782799999, "quote_volume": 10323.48138, "trades": 195, "taker_buy_base": 66387.8, "taker_buy_quote": 7158.8965 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1075, "close": 0.1075, "volume": 50376.8, "close_time": 1766786399999, "quote_volume": 5424.07029, "trades": 231, "taker_buy_base": 23610.9, "taker_buy_quote": 2542.04487 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.1074, "high": 0.1077, "low": 0.107, "close": 0.1077, "volume": 81583.9, "close_time": 1766789999999, "quote_volume": 8758.64259, "trades": 80, "taker_buy_base": 30263.6, "taker_buy_quote": 3253.14817 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1072, "close": 0.1076, "volume": 50879.1, "close_time": 1766793599999, "quote_volume": 5466.53874, "trades": 127, "taker_buy_base": 29125.3, "taker_buy_quote": 3130.50697 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.108, "volume": 51365.0, "close_time": 1766797199999, "quote_volume": 5547.48667, "trades": 149, "taker_buy_base": 25471.5, "taker_buy_quote": 2750.34437 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1079, "volume": 77998.4, "close_time": 1766800799999, "quote_volume": 8401.63113, "trades": 154, "taker_buy_base": 43738.4, "taker_buy_quote": 4711.80931 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 33768.0, "close_time": 1766804399999, "quote_volume": 3640.08927, "trades": 85, "taker_buy_base": 19999.3, "taker_buy_quote": 2155.68886 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.1079, "high": 0.108, "low": 0.1076, "close": 0.1076, "volume": 78589.0, "close_time": 1766807999999, "quote_volume": 8469.71958, "trades": 173, "taker_buy_base": 53692.0, "taker_buy_quote": 5785.88859 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1073, "close": 0.1073, "volume": 83930.1, "close_time": 1766811599999, "quote_volume": 9021.596, "trades": 245, "taker_buy_base": 54459.3, "taker_buy_quote": 5853.21833 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.1074, "high": 0.1078, "low": 0.1074, "close": 0.1078, "volume": 95104.3, "close_time": 1766815199999, "quote_volume": 10243.82226, "trades": 191, "taker_buy_base": 60511.6, "taker_buy_quote": 6517.95858 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1076, "close": 0.1076, "volume": 220274.9, "close_time": 1766818799999, "quote_volume": 23740.97458, "trades": 379, "taker_buy_base": 136060.1, "taker_buy_quote": 14666.17099 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.1077, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 248752.7, "close_time": 1766822399999, "quote_volume": 26810.42493, "trades": 394, "taker_buy_base": 191526.2, "taker_buy_quote": 20644.98618 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1077, "close": 0.1077, "volume": 209439.9, "close_time": 1766825999999, "quote_volume": 22587.44364, "trades": 310, "taker_buy_base": 156207.2, "taker_buy_quote": 16849.4746 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.1076, "high": 0.1076, "low": 0.1072, "close": 0.1072, "volume": 81655.5, "close_time": 1766829599999, "quote_volume": 8773.03859, "trades": 144, "taker_buy_base": 36697.5, "taker_buy_quote": 3944.21823 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1065, "close": 0.1077, "volume": 589986.3, "close_time": 1766833199999, "quote_volume": 63182.16663, "trades": 932, "taker_buy_base": 294841.3, "taker_buy_quote": 31594.8365 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1076, "close": 0.1082, "volume": 191632.1, "close_time": 1766836799999, "quote_volume": 20693.53691, "trades": 341, "taker_buy_base": 100203.0, "taker_buy_quote": 10822.90074 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1073, "close": 0.1073, "volume": 126857.3, "close_time": 1766840399999, "quote_volume": 13648.11794, "trades": 227, "taker_buy_base": 40287.1, "taker_buy_quote": 4337.65086 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1066, "close": 0.1068, "volume": 314542.0, "close_time": 1766843999999, "quote_volume": 33611.32674, "trades": 436, "taker_buy_base": 97709.3, "taker_buy_quote": 10438.73797 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1069, "close": 0.1072, "volume": 21631.9, "close_time": 1766847599999, "quote_volume": 2317.11671, "trades": 48, "taker_buy_base": 10155.7, "taker_buy_quote": 1087.57945 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.1072, "high": 0.1079, "low": 0.107, "close": 0.1077, "volume": 89138.3, "close_time": 1766851199999, "quote_volume": 9583.57581, "trades": 130, "taker_buy_base": 64606.7, "taker_buy_quote": 6949.00652 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 84030.5, "close_time": 1766854799999, "quote_volume": 9046.94885, "trades": 143, "taker_buy_base": 35186.0, "taker_buy_quote": 3789.66026 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1073, "close": 0.1079, "volume": 44058.5, "close_time": 1766858399999, "quote_volume": 4743.57879, "trades": 115, "taker_buy_base": 23880.6, "taker_buy_quote": 2570.91594 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1077, "close": 0.1079, "volume": 42889.4, "close_time": 1766861999999, "quote_volume": 4625.76657, "trades": 92, "taker_buy_base": 23498.9, "taker_buy_quote": 2535.7463 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.1078, "high": 0.1079, "low": 0.1074, "close": 0.1074, "volume": 88825.1, "close_time": 1766865599999, "quote_volume": 9561.62388, "trades": 54, "taker_buy_base": 18461.4, "taker_buy_quote": 1989.57589 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1074, "close": 0.1074, "volume": 57012.4, "close_time": 1766869199999, "quote_volume": 6131.60512, "trades": 105, "taker_buy_base": 22395.3, "taker_buy_quote": 2408.89038 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.1074, "high": 0.1083, "low": 0.1074, "close": 0.1083, "volume": 42472.5, "close_time": 1766872799999, "quote_volume": 4585.73757, "trades": 125, "taker_buy_base": 25937.5, "taker_buy_quote": 2800.2758 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.1084, "high": 0.1087, "low": 0.1075, "close": 0.1079, "volume": 65989.2, "close_time": 1766876399999, "quote_volume": 7137.59117, "trades": 134, "taker_buy_base": 44150.1, "taker_buy_quote": 4775.59209 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.1079, "high": 0.1092, "low": 0.1077, "close": 0.1085, "volume": 185500.0, "close_time": 1766879999999, "quote_volume": 20135.57387, "trades": 308, "taker_buy_base": 131653.2, "taker_buy_quote": 14284.48989 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1087, "high": 0.109, "low": 0.1086, "close": 0.1086, "volume": 103873.0, "close_time": 1766883599999, "quote_volume": 11297.00254, "trades": 214, "taker_buy_base": 74925.5, "taker_buy_quote": 8151.41712 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1081, "close": 0.1082, "volume": 86641.0, "close_time": 1766887199999, "quote_volume": 9380.31882, "trades": 261, "taker_buy_base": 50474.1, "taker_buy_quote": 5464.34684 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.1081, "high": 0.1083, "low": 0.1078, "close": 0.108, "volume": 114569.1, "close_time": 1766890799999, "quote_volume": 12374.38495, "trades": 267, "taker_buy_base": 55229.1, "taker_buy_quote": 5967.18477 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.108, "high": 0.108, "low": 0.1076, "close": 0.1078, "volume": 44355.8, "close_time": 1766894399999, "quote_volume": 4777.56614, "trades": 94, "taker_buy_base": 14440.8, "taker_buy_quote": 1555.57622 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1075, "close": 0.1075, "volume": 53932.8, "close_time": 1766897999999, "quote_volume": 5806.52472, "trades": 174, "taker_buy_base": 22386.0, "taker_buy_quote": 2410.6532 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.1076, "high": 0.108, "low": 0.1075, "close": 0.1078, "volume": 92257.7, "close_time": 1766901599999, "quote_volume": 9945.74216, "trades": 193, "taker_buy_base": 60717.6, "taker_buy_quote": 6549.08668 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.1077, "high": 0.1085, "low": 0.1077, "close": 0.1085, "volume": 72778.0, "close_time": 1766905199999, "quote_volume": 7882.36858, "trades": 192, "taker_buy_base": 29238.1, "taker_buy_quote": 3166.491 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.1085, "high": 0.1088, "low": 0.1084, "close": 0.1086, "volume": 43949.0, "close_time": 1766908799999, "quote_volume": 4773.08963, "trades": 152, "taker_buy_base": 18998.6, "taker_buy_quote": 2063.46562 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1084, "high": 0.109, "low": 0.1084, "close": 0.1086, "volume": 62006.5, "close_time": 1766912399999, "quote_volume": 6739.58449, "trades": 181, "taker_buy_base": 29107.8, "taker_buy_quote": 3162.99997 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.1086, "high": 0.1086, "low": 0.1079, "close": 0.1079, "volume": 59992.4, "close_time": 1766915999999, "quote_volume": 6489.48202, "trades": 126, "taker_buy_base": 27330.5, "taker_buy_quote": 2957.28681 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1077, "close": 0.1077, "volume": 49646.8, "close_time": 1766919599999, "quote_volume": 5363.55627, "trades": 223, "taker_buy_base": 23358.4, "taker_buy_quote": 2524.84336 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.1077, "high": 0.1079, "low": 0.1072, "close": 0.1075, "volume": 83668.8, "close_time": 1766923199999, "quote_volume": 8999.83114, "trades": 254, "taker_buy_base": 26277.0, "taker_buy_quote": 2829.58199 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1077, "high": 0.1077, "low": 0.107, "close": 0.1071, "volume": 68350.9, "close_time": 1766926799999, "quote_volume": 7343.27215, "trades": 145, "taker_buy_base": 24320.3, "taker_buy_quote": 2614.34093 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.1071, "high": 0.1072, "low": 0.107, "close": 0.107, "volume": 100076.3, "close_time": 1766930399999, "quote_volume": 10719.43536, "trades": 212, "taker_buy_base": 31263.2, "taker_buy_quote": 3350.13784 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.1072, "high": 0.1079, "low": 0.107, "close": 0.1076, "volume": 262025.9, "close_time": 1766933999999, "quote_volume": 28180.69363, "trades": 523, "taker_buy_base": 193392.2, "taker_buy_quote": 20798.36137 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.1077, "high": 0.108, "low": 0.1071, "close": 0.1072, "volume": 124191.8, "close_time": 1766937599999, "quote_volume": 13354.1347, "trades": 229, "taker_buy_base": 63465.7, "taker_buy_quote": 6823.85717 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1072, "high": 0.1075, "low": 0.107, "close": 0.1072, "volume": 140357.5, "close_time": 1766941199999, "quote_volume": 15056.00004, "trades": 183, "taker_buy_base": 43660.1, "taker_buy_quote": 4684.79298 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1069, "close": 0.1069, "volume": 56562.3, "close_time": 1766944799999, "quote_volume": 6065.01933, "trades": 131, "taker_buy_base": 19816.7, "taker_buy_quote": 2125.41901 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.1069, "high": 0.107, "low": 0.1058, "close": 0.1065, "volume": 242537.6, "close_time": 1766948399999, "quote_volume": 25819.30756, "trades": 351, "taker_buy_base": 64792.0, "taker_buy_quote": 6903.62355 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1065, "close": 0.1065, "volume": 160135.6, "close_time": 1766951999999, "quote_volume": 17082.59403, "trades": 243, "taker_buy_base": 88035.6, "taker_buy_quote": 9392.18537 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 84684.5, "close_time": 1766955599999, "quote_volume": 9037.74544, "trades": 156, "taker_buy_base": 46816.2, "taker_buy_quote": 4997.22946 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1066, "volume": 57407.0, "close_time": 1766959199999, "quote_volume": 6124.8752, "trades": 125, "taker_buy_base": 17823.6, "taker_buy_quote": 1901.62341 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.1066, "high": 0.107, "low": 0.1065, "close": 0.107, "volume": 69660.5, "close_time": 1766962799999, "quote_volume": 7431.83028, "trades": 131, "taker_buy_base": 33045.5, "taker_buy_quote": 3527.68361 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.1069, "high": 0.1071, "low": 0.1067, "close": 0.1071, "volume": 35778.9, "close_time": 1766966399999, "quote_volume": 3823.46325, "trades": 83, "taker_buy_base": 18099.0, "taker_buy_quote": 1935.21934 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.107, "high": 0.1088, "low": 0.1069, "close": 0.1085, "volume": 161603.3, "close_time": 1766969999999, "quote_volume": 17419.20841, "trades": 489, "taker_buy_base": 70432.4, "taker_buy_quote": 7592.21539 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.1087, "high": 0.1089, "low": 0.1078, "close": 0.1087, "volume": 165311.2, "close_time": 1766973599999, "quote_volume": 17936.97837, "trades": 451, "taker_buy_base": 70019.1, "taker_buy_quote": 7596.34409 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1088, "close": 0.1091, "volume": 203094.2, "close_time": 1766977199999, "quote_volume": 22160.85315, "trades": 295, "taker_buy_base": 129786.4, "taker_buy_quote": 14157.97922 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.109, "high": 0.1101, "low": 0.109, "close": 0.11, "volume": 92718.7, "close_time": 1766980799999, "quote_volume": 10159.12544, "trades": 192, "taker_buy_base": 38572.4, "taker_buy_quote": 4228.33329 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.11, "high": 0.1101, "low": 0.1097, "close": 0.1098, "volume": 67150.2, "close_time": 1766984399999, "quote_volume": 7377.62429, "trades": 140, "taker_buy_base": 33584.7, "taker_buy_quote": 3689.16587 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.1099, "high": 0.11, "low": 0.1094, "close": 0.1098, "volume": 258576.8, "close_time": 1766987999999, "quote_volume": 28351.61137, "trades": 242, "taker_buy_base": 168167.3, "taker_buy_quote": 18431.05675 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1096, "volume": 62809.3, "close_time": 1766991599999, "quote_volume": 6899.86554, "trades": 124, "taker_buy_base": 21076.0, "taker_buy_quote": 2314.80362 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.1096, "high": 0.1106, "low": 0.109, "close": 0.1106, "volume": 137611.3, "close_time": 1766995199999, "quote_volume": 15111.08809, "trades": 269, "taker_buy_base": 66354.6, "taker_buy_quote": 7294.5038 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1104, "close": 0.1104, "volume": 86336.8, "close_time": 1766998799999, "quote_volume": 9546.74787, "trades": 151, "taker_buy_base": 45174.2, "taker_buy_quote": 4995.43401 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.1104, "high": 0.1104, "low": 0.108, "close": 0.1087, "volume": 266964.2, "close_time": 1767002399999, "quote_volume": 29138.79736, "trades": 481, "taker_buy_base": 102789.8, "taker_buy_quote": 11216.38246 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.1087, "high": 0.1094, "low": 0.1087, "close": 0.1088, "volume": 113569.8, "close_time": 1767005999999, "quote_volume": 12388.30024, "trades": 170, "taker_buy_base": 63262.2, "taker_buy_quote": 6900.65668 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1079, "close": 0.108, "volume": 115343.9, "close_time": 1767009599999, "quote_volume": 12504.25951, "trades": 313, "taker_buy_base": 59874.2, "taker_buy_quote": 6494.16313 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.108, "high": 0.1081, "low": 0.1065, "close": 0.1074, "volume": 879294.4, "close_time": 1767013199999, "quote_volume": 94148.91896, "trades": 1652, "taker_buy_base": 553497.9, "taker_buy_quote": 59235.97423 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1067, "close": 0.1067, "volume": 228440.8, "close_time": 1767016799999, "quote_volume": 24486.47247, "trades": 782, "taker_buy_base": 115990.4, "taker_buy_quote": 12432.39024 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.1066, "high": 0.1078, "low": 0.1064, "close": 0.1072, "volume": 658641.4, "close_time": 1767020399999, "quote_volume": 70571.70144, "trades": 1826, "taker_buy_base": 431373.0, "taker_buy_quote": 46220.93563 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1071, "close": 0.1074, "volume": 318276.5, "close_time": 1767023999999, "quote_volume": 34204.41071, "trades": 681, "taker_buy_base": 176117.9, "taker_buy_quote": 18928.25805 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1068, "close": 0.107, "volume": 100770.9, "close_time": 1767027599999, "quote_volume": 10790.11749, "trades": 248, "taker_buy_base": 57387.5, "taker_buy_quote": 6142.95507 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.1069, "high": 0.1073, "low": 0.1067, "close": 0.1073, "volume": 69301.3, "close_time": 1767031199999, "quote_volume": 7413.87831, "trades": 233, "taker_buy_base": 40894.9, "taker_buy_quote": 4374.76797 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 88556.3, "close_time": 1767034799999, "quote_volume": 9477.2524, "trades": 236, "taker_buy_base": 38201.8, "taker_buy_quote": 4089.72119 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1066, "close": 0.1068, "volume": 71539.8, "close_time": 1767038399999, "quote_volume": 7645.82774, "trades": 150, "taker_buy_base": 36215.6, "taker_buy_quote": 3871.48488 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1067, "high": 0.107, "low": 0.1063, "close": 0.1067, "volume": 80418.2, "close_time": 1767041999999, "quote_volume": 8576.98473, "trades": 284, "taker_buy_base": 41422.1, "taker_buy_quote": 4418.32678 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.1066, "high": 0.107, "low": 0.1066, "close": 0.107, "volume": 30916.6, "close_time": 1767045599999, "quote_volume": 3303.25491, "trades": 68, "taker_buy_base": 15588.5, "taker_buy_quote": 1665.87178 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1066, "close": 0.1072, "volume": 24661.6, "close_time": 1767049199999, "quote_volume": 2633.11622, "trades": 91, "taker_buy_base": 11939.3, "taker_buy_quote": 1274.95286 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1066, "close": 0.1067, "volume": 100623.0, "close_time": 1767052799999, "quote_volume": 10766.71397, "trades": 225, "taker_buy_base": 29681.3, "taker_buy_quote": 3175.98372 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1067, "high": 0.1081, "low": 0.1065, "close": 0.107, "volume": 312013.9, "close_time": 1767056399999, "quote_volume": 33495.41319, "trades": 394, "taker_buy_base": 203629.5, "taker_buy_quote": 21861.40356 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.107, "high": 0.107, "low": 0.1065, "close": 0.1068, "volume": 153426.5, "close_time": 1767059999999, "quote_volume": 16382.03848, "trades": 311, "taker_buy_base": 75848.9, "taker_buy_quote": 8099.78317 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1065, "close": 0.1067, "volume": 231443.3, "close_time": 1767063599999, "quote_volume": 24702.10657, "trades": 342, "taker_buy_base": 147398.5, "taker_buy_quote": 15734.14336 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.1068, "high": 0.1074, "low": 0.1065, "close": 0.1072, "volume": 97372.7, "close_time": 1767067199999, "quote_volume": 10412.02758, "trades": 265, "taker_buy_base": 63671.6, "taker_buy_quote": 6807.71496 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1072, "high": 0.1075, "low": 0.107, "close": 0.1074, "volume": 76856.6, "close_time": 1767070799999, "quote_volume": 8245.85553, "trades": 178, "taker_buy_base": 54741.5, "taker_buy_quote": 5872.67107 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1067, "close": 0.1069, "volume": 40657.6, "close_time": 1767074399999, "quote_volume": 4348.47879, "trades": 70, "taker_buy_base": 23385.2, "taker_buy_quote": 2500.86201 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.1069, "high": 0.1075, "low": 0.1069, "close": 0.107, "volume": 88650.4, "close_time": 1767077999999, "quote_volume": 9495.89052, "trades": 180, "taker_buy_base": 25741.6, "taker_buy_quote": 2757.7366 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.107, "high": 0.1074, "low": 0.1069, "close": 0.107, "volume": 51412.7, "close_time": 1767081599999, "quote_volume": 5508.99217, "trades": 174, "taker_buy_base": 29934.0, "taker_buy_quote": 3207.95628 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.107, "high": 0.1079, "low": 0.1069, "close": 0.1071, "volume": 178975.8, "close_time": 1767085199999, "quote_volume": 19217.91898, "trades": 430, "taker_buy_base": 104735.7, "taker_buy_quote": 11246.46923 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1069, "close": 0.1073, "volume": 95318.3, "close_time": 1767088799999, "quote_volume": 10219.91975, "trades": 220, "taker_buy_base": 49772.6, "taker_buy_quote": 5335.81914 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.1074, "high": 0.1076, "low": 0.1071, "close": 0.1073, "volume": 92019.7, "close_time": 1767092399999, "quote_volume": 9874.60008, "trades": 140, "taker_buy_base": 56230.4, "taker_buy_quote": 6035.83551 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.1072, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 110858.4, "close_time": 1767095999999, "quote_volume": 11898.85543, "trades": 239, "taker_buy_base": 60108.6, "taker_buy_quote": 6451.2676 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1072, "high": 0.1077, "low": 0.1072, "close": 0.1073, "volume": 162786.6, "close_time": 1767099599999, "quote_volume": 17484.80589, "trades": 365, "taker_buy_base": 99221.7, "taker_buy_quote": 10658.47055 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1073, "volume": 123681.4, "close_time": 1767103199999, "quote_volume": 13280.93694, "trades": 248, "taker_buy_base": 99351.0, "taker_buy_quote": 10669.8013 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.1073, "high": 0.1079, "low": 0.1068, "close": 0.1076, "volume": 198535.3, "close_time": 1767106799999, "quote_volume": 21272.27126, "trades": 415, "taker_buy_base": 67544.8, "taker_buy_quote": 7243.82464 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1071, "close": 0.1077, "volume": 124802.1, "close_time": 1767110399999, "quote_volume": 13397.9168, "trades": 486, "taker_buy_base": 66484.0, "taker_buy_quote": 7137.96117 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1071, "close": 0.1073, "volume": 217315.1, "close_time": 1767113999999, "quote_volume": 23393.22475, "trades": 320, "taker_buy_base": 165201.0, "taker_buy_quote": 17789.04058 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.1073, "high": 0.1074, "low": 0.107, "close": 0.1072, "volume": 72620.3, "close_time": 1767117599999, "quote_volume": 7784.14447, "trades": 168, "taker_buy_base": 29480.1, "taker_buy_quote": 3163.3064 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.1072, "high": 0.1073, "low": 0.1069, "close": 0.1071, "volume": 52995.0, "close_time": 1767121199999, "quote_volume": 5676.54919, "trades": 136, "taker_buy_base": 25828.2, "taker_buy_quote": 2766.45949 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1068, "close": 0.1073, "volume": 77809.5, "close_time": 1767124799999, "quote_volume": 8334.86781, "trades": 167, "taker_buy_base": 33713.9, "taker_buy_quote": 3613.0416 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1073, "high": 0.1073, "low": 0.1069, "close": 0.107, "volume": 33497.9, "close_time": 1767128399999, "quote_volume": 3587.11525, "trades": 128, "taker_buy_base": 15381.5, "taker_buy_quote": 1646.95248 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.1069, "high": 0.107, "low": 0.1069, "close": 0.107, "volume": 23559.8, "close_time": 1767131999999, "quote_volume": 2520.12636, "trades": 60, "taker_buy_base": 14234.0, "taker_buy_quote": 1522.73356 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.1071, "high": 0.1073, "low": 0.1069, "close": 0.1072, "volume": 15968.3, "close_time": 1767135599999, "quote_volume": 1711.57182, "trades": 51, "taker_buy_base": 5561.0, "taker_buy_quote": 596.37232 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1072, "close": 0.1076, "volume": 35690.6, "close_time": 1767139199999, "quote_volume": 3831.27035, "trades": 122, "taker_buy_base": 29306.2, "taker_buy_quote": 3146.09132 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1069, "close": 0.107, "volume": 81890.0, "close_time": 1767142799999, "quote_volume": 8779.00465, "trades": 239, "taker_buy_base": 51654.3, "taker_buy_quote": 5538.68818 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.107, "high": 0.1077, "low": 0.107, "close": 0.1073, "volume": 194920.1, "close_time": 1767146399999, "quote_volume": 20911.93687, "trades": 404, "taker_buy_base": 77316.7, "taker_buy_quote": 8297.04735 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 66295.1, "close_time": 1767149999999, "quote_volume": 7113.44643, "trades": 191, "taker_buy_base": 40885.7, "taker_buy_quote": 4387.61386 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.1075, "high": 0.1075, "low": 0.107, "close": 0.1073, "volume": 48844.7, "close_time": 1767153599999, "quote_volume": 5234.75721, "trades": 157, "taker_buy_base": 27116.9, "taker_buy_quote": 2906.06078 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1071, "close": 0.1071, "volume": 40698.1, "close_time": 1767157199999, "quote_volume": 4366.98838, "trades": 209, "taker_buy_base": 27713.8, "taker_buy_quote": 2973.87968 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.1071, "high": 0.1076, "low": 0.1071, "close": 0.1075, "volume": 133004.3, "close_time": 1767160799999, "quote_volume": 14286.54626, "trades": 253, "taker_buy_base": 86016.1, "taker_buy_quote": 9238.823 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.1076, "high": 0.1077, "low": 0.1074, "close": 0.1076, "volume": 30770.3, "close_time": 1767164399999, "quote_volume": 3308.43509, "trades": 99, "taker_buy_base": 11094.6, "taker_buy_quote": 1192.96426 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.1075, "high": 0.1076, "low": 0.1073, "close": 0.1074, "volume": 174327.3, "close_time": 1767167999999, "quote_volume": 18731.39269, "trades": 266, "taker_buy_base": 151619.8, "taker_buy_quote": 16293.08809 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1075, "high": 0.1078, "low": 0.1071, "close": 0.1071, "volume": 73293.6, "close_time": 1767171599999, "quote_volume": 7866.21611, "trades": 276, "taker_buy_base": 35141.3, "taker_buy_quote": 3772.37339 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.1072, "high": 0.1074, "low": 0.1072, "close": 0.1074, "volume": 51164.5, "close_time": 1767175199999, "quote_volume": 5490.29963, "trades": 112, "taker_buy_base": 24173.3, "taker_buy_quote": 2594.79838 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.1074, "high": 0.1077, "low": 0.1072, "close": 0.1073, "volume": 207896.8, "close_time": 1767178799999, "quote_volume": 22332.54401, "trades": 241, "taker_buy_base": 151303.4, "taker_buy_quote": 16254.23382 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.1074, "high": 0.108, "low": 0.1073, "close": 0.108, "volume": 90572.3, "close_time": 1767182399999, "quote_volume": 9760.24479, "trades": 214, "taker_buy_base": 58346.7, "taker_buy_quote": 6289.6755 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.108, "high": 0.108, "low": 0.1075, "close": 0.1075, "volume": 54745.5, "close_time": 1767185999999, "quote_volume": 5898.83393, "trades": 110, "taker_buy_base": 7042.4, "taker_buy_quote": 758.24636 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.1075, "high": 0.1082, "low": 0.1075, "close": 0.1081, "volume": 34269.3, "close_time": 1767189599999, "quote_volume": 3699.07441, "trades": 114, "taker_buy_base": 5473.1, "taker_buy_quote": 590.93993 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.1082, "high": 0.1088, "low": 0.1081, "close": 0.1084, "volume": 229754.8, "close_time": 1767193199999, "quote_volume": 24899.72955, "trades": 426, "taker_buy_base": 79922.6, "taker_buy_quote": 8667.83527 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.1085, "high": 0.1086, "low": 0.1076, "close": 0.1079, "volume": 254698.0, "close_time": 1767196799999, "quote_volume": 27499.29019, "trades": 395, "taker_buy_base": 88440.6, "taker_buy_quote": 9550.62424 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1055, "close": 0.1061, "volume": 359549.7, "close_time": 1767200399999, "quote_volume": 38249.53786, "trades": 655, "taker_buy_base": 115869.9, "taker_buy_quote": 12322.17623 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.106, "high": 0.106, "low": 0.1045, "close": 0.1049, "volume": 137455.6, "close_time": 1767203999999, "quote_volume": 14450.77281, "trades": 312, "taker_buy_base": 42123.6, "taker_buy_quote": 4437.19435 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1044, "close": 0.1044, "volume": 50457.7, "close_time": 1767207599999, "quote_volume": 5291.14904, "trades": 164, "taker_buy_base": 27732.3, "taker_buy_quote": 2909.79217 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.1044, "high": 0.1066, "low": 0.1044, "close": 0.1061, "volume": 169338.3, "close_time": 1767211199999, "quote_volume": 17933.12175, "trades": 453, "taker_buy_base": 99354.4, "taker_buy_quote": 10534.54507 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.106, "high": 0.1069, "low": 0.1056, "close": 0.1066, "volume": 237122.6, "close_time": 1767214799999, "quote_volume": 25202.55042, "trades": 463, "taker_buy_base": 94427.0, "taker_buy_quote": 10047.9004 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1063, "close": 0.1066, "volume": 67081.3, "close_time": 1767218399999, "quote_volume": 7142.10968, "trades": 192, "taker_buy_base": 32465.9, "taker_buy_quote": 3457.80193 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 37390.5, "close_time": 1767221999999, "quote_volume": 3976.5816, "trades": 78, "taker_buy_base": 25617.0, "taker_buy_quote": 2724.30797 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.1063, "high": 0.1063, "low": 0.1061, "close": 0.1061, "volume": 45535.7, "close_time": 1767225599999, "quote_volume": 4835.00169, "trades": 90, "taker_buy_base": 18548.2, "taker_buy_quote": 1969.78583 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1062, "high": 0.1064, "low": 0.106, "close": 0.106, "volume": 94080.8, "close_time": 1767229199999, "quote_volume": 9988.34684, "trades": 343, "taker_buy_base": 68024.6, "taker_buy_quote": 7220.93523 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.1061, "high": 0.1064, "low": 0.106, "close": 0.1061, "volume": 45636.4, "close_time": 1767232799999, "quote_volume": 4842.98075, "trades": 133, "taker_buy_base": 25438.0, "taker_buy_quote": 2699.45922 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1061, "close": 0.1062, "volume": 17555.6, "close_time": 1767236399999, "quote_volume": 1865.81051, "trades": 42, "taker_buy_base": 9209.5, "taker_buy_quote": 979.1453 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1059, "close": 0.1059, "volume": 16983.4, "close_time": 1767239999999, "quote_volume": 1801.43253, "trades": 52, "taker_buy_base": 11828.6, "taker_buy_quote": 1254.41926 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.106, "high": 0.1061, "low": 0.1056, "close": 0.106, "volume": 91914.5, "close_time": 1767243599999, "quote_volume": 9724.43763, "trades": 204, "taker_buy_base": 20683.3, "taker_buy_quote": 2188.92413 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1061, "close": 0.1068, "volume": 32877.8, "close_time": 1767247199999, "quote_volume": 3504.31198, "trades": 118, "taker_buy_base": 8797.4, "taker_buy_quote": 937.62288 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1065, "close": 0.1066, "volume": 30115.6, "close_time": 1767250799999, "quote_volume": 3211.28339, "trades": 81, "taker_buy_base": 14864.6, "taker_buy_quote": 1584.84898 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.1066, "high": 0.1066, "low": 0.1061, "close": 0.1061, "volume": 102642.0, "close_time": 1767254399999, "quote_volume": 10907.62603, "trades": 291, "taker_buy_base": 50448.9, "taker_buy_quote": 5361.86426 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1061, "high": 0.1063, "low": 0.106, "close": 0.1063, "volume": 33132.2, "close_time": 1767257999999, "quote_volume": 3516.44121, "trades": 106, "taker_buy_base": 27651.2, "taker_buy_quote": 2934.74269 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.1063, "high": 0.1065, "low": 0.1063, "close": 0.1064, "volume": 70317.4, "close_time": 1767261599999, "quote_volume": 7482.58741, "trades": 166, "taker_buy_base": 28521.2, "taker_buy_quote": 3035.10928 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.1063, "high": 0.1069, "low": 0.1063, "close": 0.1068, "volume": 189055.3, "close_time": 1767265199999, "quote_volume": 20165.0123, "trades": 205, "taker_buy_base": 137968.9, "taker_buy_quote": 14715.80494 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.1068, "high": 0.1069, "low": 0.1066, "close": 0.1067, "volume": 20915.0, "close_time": 1767268799999, "quote_volume": 2232.27952, "trades": 65, "taker_buy_base": 8864.9, "taker_buy_quote": 946.45544 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1067, "high": 0.1067, "low": 0.106, "close": 0.1062, "volume": 171667.3, "close_time": 1767272399999, "quote_volume": 18227.04843, "trades": 292, "taker_buy_base": 67141.7, "taker_buy_quote": 7127.7456 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1063, "close": 0.1066, "volume": 155302.4, "close_time": 1767275999999, "quote_volume": 16541.47552, "trades": 255, "taker_buy_base": 97492.1, "taker_buy_quote": 10386.02856 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.1066, "high": 0.1069, "low": 0.1064, "close": 0.1069, "volume": 51873.0, "close_time": 1767279599999, "quote_volume": 5530.02258, "trades": 125, "taker_buy_base": 23202.9, "taker_buy_quote": 2473.82432 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.107, "high": 0.1082, "low": 0.1068, "close": 0.1074, "volume": 186111.9, "close_time": 1767283199999, "quote_volume": 19974.8372, "trades": 376, "taker_buy_base": 99756.4, "taker_buy_quote": 10705.16787 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1076, "high": 0.1081, "low": 0.1074, "close": 0.1081, "volume": 103542.3, "close_time": 1767286799999, "quote_volume": 11150.99033, "trades": 307, "taker_buy_base": 57530.0, "taker_buy_quote": 6195.31614 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.1082, "high": 0.1093, "low": 0.1082, "close": 0.1093, "volume": 131313.2, "close_time": 1767290399999, "quote_volume": 14287.06754, "trades": 334, "taker_buy_base": 55830.6, "taker_buy_quote": 6074.653 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.1094, "high": 0.1095, "low": 0.1088, "close": 0.1089, "volume": 154417.1, "close_time": 1767293999999, "quote_volume": 16853.38324, "trades": 262, "taker_buy_base": 51219.4, "taker_buy_quote": 5586.84692 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.1089, "high": 0.1097, "low": 0.1089, "close": 0.1097, "volume": 55689.7, "close_time": 1767297599999, "quote_volume": 6082.80865, "trades": 177, "taker_buy_base": 33532.3, "taker_buy_quote": 3663.5443 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1098, "high": 0.11, "low": 0.1095, "close": 0.1097, "volume": 97328.2, "close_time": 1767301199999, "quote_volume": 10682.05434, "trades": 193, "taker_buy_base": 50723.1, "taker_buy_quote": 5569.1669 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.1098, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 51620.3, "close_time": 1767304799999, "quote_volume": 5670.5187, "trades": 115, "taker_buy_base": 32134.1, "taker_buy_quote": 3531.83218 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.1099, "high": 0.1108, "low": 0.1099, "close": 0.1108, "volume": 141299.3, "close_time": 1767308399999, "quote_volume": 15593.60409, "trades": 156, "taker_buy_base": 65456.1, "taker_buy_quote": 7229.03344 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.1106, "high": 0.1111, "low": 0.1106, "close": 0.1111, "volume": 79516.4, "close_time": 1767311999999, "quote_volume": 8809.15788, "trades": 285, "taker_buy_base": 36911.9, "taker_buy_quote": 4092.0233 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.111, "high": 0.1113, "low": 0.1101, "close": 0.1105, "volume": 159788.3, "close_time": 1767315599999, "quote_volume": 17687.42573, "trades": 377, "taker_buy_base": 62076.5, "taker_buy_quote": 6884.85404 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.1104, "high": 0.1105, "low": 0.1101, "close": 0.1105, "volume": 77066.2, "close_time": 1767319199999, "quote_volume": 8506.72871, "trades": 119, "taker_buy_base": 10303.9, "taker_buy_quote": 1137.67525 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1099, "close": 0.1103, "volume": 67002.9, "close_time": 1767322799999, "quote_volume": 7381.69825, "trades": 145, "taker_buy_base": 33638.6, "taker_buy_quote": 3706.68189 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.1102, "high": 0.1124, "low": 0.11, "close": 0.1122, "volume": 295784.7, "close_time": 1767326399999, "quote_volume": 32879.67289, "trades": 563, "taker_buy_base": 129679.6, "taker_buy_quote": 14415.70485 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1118, "close": 0.1121, "volume": 93481.5, "close_time": 1767329999999, "quote_volume": 10475.57507, "trades": 167, "taker_buy_base": 52348.8, "taker_buy_quote": 5866.57488 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.1121, "high": 0.1121, "low": 0.1116, "close": 0.1121, "volume": 62408.5, "close_time": 1767333599999, "quote_volume": 6978.63563, "trades": 218, "taker_buy_base": 25932.3, "taker_buy_quote": 2901.5286 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1117, "close": 0.1117, "volume": 126840.8, "close_time": 1767337199999, "quote_volume": 14240.70649, "trades": 263, "taker_buy_base": 31637.2, "taker_buy_quote": 3550.22195 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.1118, "high": 0.1119, "low": 0.1109, "close": 0.1112, "volume": 42725.7, "close_time": 1767340799999, "quote_volume": 4761.09517, "trades": 220, "taker_buy_base": 19169.5, "taker_buy_quote": 2136.67604 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1112, "high": 0.112, "low": 0.1111, "close": 0.112, "volume": 59216.9, "close_time": 1767344399999, "quote_volume": 6607.62633, "trades": 228, "taker_buy_base": 29009.8, "taker_buy_quote": 3237.08166 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.1121, "high": 0.1137, "low": 0.112, "close": 0.1134, "volume": 163814.1, "close_time": 1767347999999, "quote_volume": 18483.28113, "trades": 346, "taker_buy_base": 77367.7, "taker_buy_quote": 8726.98027 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.1134, "high": 0.114, "low": 0.1133, "close": 0.1137, "volume": 234830.8, "close_time": 1767351599999, "quote_volume": 26685.38437, "trades": 594, "taker_buy_base": 117154.5, "taker_buy_quote": 13312.47092 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.1138, "high": 0.1138, "low": 0.1126, "close": 0.1129, "volume": 186439.5, "close_time": 1767355199999, "quote_volume": 21090.6521, "trades": 388, "taker_buy_base": 89418.7, "taker_buy_quote": 10115.28267 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1129, "high": 0.1138, "low": 0.1127, "close": 0.1134, "volume": 175541.1, "close_time": 1767358799999, "quote_volume": 19883.17194, "trades": 398, "taker_buy_base": 80611.0, "taker_buy_quote": 9128.82564 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.1134, "high": 0.1135, "low": 0.1127, "close": 0.1127, "volume": 102834.9, "close_time": 1767362399999, "quote_volume": 11639.75856, "trades": 273, "taker_buy_base": 35816.9, "taker_buy_quote": 4055.50668 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.1128, "high": 0.1155, "low": 0.1126, "close": 0.1151, "volume": 507908.2, "close_time": 1767365999999, "quote_volume": 57874.87658, "trades": 910, "taker_buy_base": 241569.5, "taker_buy_quote": 27554.37666 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1142, "close": 0.1157, "volume": 387604.6, "close_time": 1767369599999, "quote_volume": 44594.13396, "trades": 714, "taker_buy_base": 176774.3, "taker_buy_quote": 20345.32053 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1157, "high": 0.1163, "low": 0.115, "close": 0.1161, "volume": 325107.5, "close_time": 1767373199999, "quote_volume": 37577.2661, "trades": 548, "taker_buy_base": 152492.1, "taker_buy_quote": 17628.48862 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1157, "close": 0.116, "volume": 172622.7, "close_time": 1767376799999, "quote_volume": 20036.72991, "trades": 360, "taker_buy_base": 75756.8, "taker_buy_quote": 8792.62447 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.116, "high": 0.1161, "low": 0.1141, "close": 0.1145, "volume": 259814.0, "close_time": 1767380399999, "quote_volume": 29903.72533, "trades": 352, "taker_buy_base": 127240.4, "taker_buy_quote": 14627.84593 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1141, "close": 0.1145, "volume": 162007.7, "close_time": 1767383999999, "quote_volume": 18541.20374, "trades": 271, "taker_buy_base": 97964.0, "taker_buy_quote": 11212.27937 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1143, "close": 0.1144, "volume": 94438.1, "close_time": 1767387599999, "quote_volume": 10819.23559, "trades": 248, "taker_buy_base": 52680.0, "taker_buy_quote": 6036.41267 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.1144, "high": 0.1154, "low": 0.1144, "close": 0.1154, "volume": 66794.6, "close_time": 1767391199999, "quote_volume": 7681.76639, "trades": 127, "taker_buy_base": 45350.5, "taker_buy_quote": 5215.44166 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.1154, "high": 0.1163, "low": 0.1154, "close": 0.1162, "volume": 143399.4, "close_time": 1767394799999, "quote_volume": 16598.83369, "trades": 286, "taker_buy_base": 80547.8, "taker_buy_quote": 9323.4992 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1156, "close": 0.1158, "volume": 64283.6, "close_time": 1767398399999, "quote_volume": 7447.14738, "trades": 223, "taker_buy_base": 39413.7, "taker_buy_quote": 4566.06357 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1158, "close": 0.1163, "volume": 80515.0, "close_time": 1767401999999, "quote_volume": 9356.07789, "trades": 136, "taker_buy_base": 44914.2, "taker_buy_quote": 5219.16858 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.1163, "high": 0.1165, "low": 0.116, "close": 0.116, "volume": 64895.8, "close_time": 1767405599999, "quote_volume": 7538.91787, "trades": 126, "taker_buy_base": 24004.4, "taker_buy_quote": 2789.21239 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.116, "high": 0.1164, "low": 0.1156, "close": 0.1161, "volume": 143331.7, "close_time": 1767409199999, "quote_volume": 16606.94464, "trades": 429, "taker_buy_base": 66556.5, "taker_buy_quote": 7710.97731 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.1162, "high": 0.1172, "low": 0.1162, "close": 0.1171, "volume": 82194.1, "close_time": 1767412799999, "quote_volume": 9593.04424, "trades": 154, "taker_buy_base": 58323.4, "taker_buy_quote": 6806.36152 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1161, "close": 0.1161, "volume": 99989.3, "close_time": 1767416399999, "quote_volume": 11662.56337, "trades": 259, "taker_buy_base": 50196.8, "taker_buy_quote": 5854.46813 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1159, "close": 0.1163, "volume": 63856.2, "close_time": 1767419999999, "quote_volume": 7419.37618, "trades": 141, "taker_buy_base": 36581.9, "taker_buy_quote": 4253.23782 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.1162, "high": 0.1167, "low": 0.115, "close": 0.1154, "volume": 70752.1, "close_time": 1767423599999, "quote_volume": 8196.39858, "trades": 109, "taker_buy_base": 35352.5, "taker_buy_quote": 4092.64375 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.1153, "high": 0.1154, "low": 0.1128, "close": 0.1131, "volume": 330656.3, "close_time": 1767427199999, "quote_volume": 37597.90061, "trades": 423, "taker_buy_base": 189468.4, "taker_buy_quote": 21550.99254 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1131, "high": 0.114, "low": 0.113, "close": 0.1138, "volume": 198255.4, "close_time": 1767430799999, "quote_volume": 22507.52735, "trades": 282, "taker_buy_base": 104921.2, "taker_buy_quote": 11912.37029 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1135, "close": 0.1142, "volume": 152156.0, "close_time": 1767434399999, "quote_volume": 17343.06707, "trades": 225, "taker_buy_base": 93234.1, "taker_buy_quote": 10626.83474 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.1141, "high": 0.1144, "low": 0.1139, "close": 0.1141, "volume": 167074.4, "close_time": 1767437999999, "quote_volume": 19071.0715, "trades": 340, "taker_buy_base": 43094.5, "taker_buy_quote": 4920.85923 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1136, "close": 0.1139, "volume": 50204.0, "close_time": 1767441599999, "quote_volume": 5712.25061, "trades": 71, "taker_buy_base": 23537.6, "taker_buy_quote": 2677.98694 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1137, "close": 0.1145, "volume": 102761.7, "close_time": 1767445199999, "quote_volume": 11714.4697, "trades": 172, "taker_buy_base": 52187.1, "taker_buy_quote": 5950.20668 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1143, "close": 0.1146, "volume": 77226.3, "close_time": 1767448799999, "quote_volume": 8845.16626, "trades": 111, "taker_buy_base": 38413.0, "taker_buy_quote": 4401.93936 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.1145, "high": 0.1151, "low": 0.1143, "close": 0.1144, "volume": 89955.8, "close_time": 1767452399999, "quote_volume": 10320.11406, "trades": 185, "taker_buy_base": 39323.9, "taker_buy_quote": 4510.88748 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1139, "close": 0.1142, "volume": 83743.4, "close_time": 1767455999999, "quote_volume": 9558.92667, "trades": 151, "taker_buy_base": 54734.7, "taker_buy_quote": 6247.69214 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1141, "high": 0.1158, "low": 0.1141, "close": 0.1153, "volume": 194860.7, "close_time": 1767459599999, "quote_volume": 22412.1074, "trades": 265, "taker_buy_base": 82051.0, "taker_buy_quote": 9420.5034 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1145, "close": 0.1145, "volume": 87781.5, "close_time": 1767463199999, "quote_volume": 10073.32641, "trades": 173, "taker_buy_base": 43907.7, "taker_buy_quote": 5040.03306 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1141, "close": 0.1147, "volume": 39926.1, "close_time": 1767466799999, "quote_volume": 4571.51433, "trades": 112, "taker_buy_base": 17023.2, "taker_buy_quote": 1948.5973 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1145, "close": 0.1148, "volume": 50119.1, "close_time": 1767470399999, "quote_volume": 5746.42284, "trades": 87, "taker_buy_base": 17871.2, "taker_buy_quote": 2049.35979 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1148, "high": 0.1149, "low": 0.114, "close": 0.1145, "volume": 61596.3, "close_time": 1767473999999, "quote_volume": 7040.20675, "trades": 144, "taker_buy_base": 19980.7, "taker_buy_quote": 2285.41849 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.1145, "high": 0.115, "low": 0.1143, "close": 0.1146, "volume": 67527.8, "close_time": 1767477599999, "quote_volume": 7734.1178, "trades": 146, "taker_buy_base": 26680.0, "taker_buy_quote": 3055.9889 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.1146, "high": 0.115, "low": 0.1142, "close": 0.1149, "volume": 63649.2, "close_time": 1767481199999, "quote_volume": 7285.67187, "trades": 54, "taker_buy_base": 10528.5, "taker_buy_quote": 1205.00588 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.1149, "high": 0.1153, "low": 0.1148, "close": 0.1152, "volume": 14821.2, "close_time": 1767484799999, "quote_volume": 1705.66589, "trades": 31, "taker_buy_base": 1468.8, "taker_buy_quote": 169.30638 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1151, "close": 0.1158, "volume": 184450.2, "close_time": 1767488399999, "quote_volume": 21326.03733, "trades": 264, "taker_buy_base": 73871.5, "taker_buy_quote": 8549.37912 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1153, "close": 0.1157, "volume": 57176.2, "close_time": 1767491999999, "quote_volume": 6605.77747, "trades": 92, "taker_buy_base": 25275.2, "taker_buy_quote": 2920.4051 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1154, "close": 0.1161, "volume": 69491.7, "close_time": 1767495599999, "quote_volume": 8054.33884, "trades": 116, "taker_buy_base": 25540.5, "taker_buy_quote": 2959.26667 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.1163, "high": 0.1185, "low": 0.1162, "close": 0.1182, "volume": 222867.9, "close_time": 1767499199999, "quote_volume": 26162.93882, "trades": 394, "taker_buy_base": 105964.6, "taker_buy_quote": 12416.24684 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1182, "high": 0.1197, "low": 0.118, "close": 0.1189, "volume": 301040.9, "close_time": 1767502799999, "quote_volume": 35869.14016, "trades": 562, "taker_buy_base": 94025.0, "taker_buy_quote": 11204.65151 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1186, "close": 0.1193, "volume": 242678.0, "close_time": 1767506399999, "quote_volume": 28894.13788, "trades": 208, "taker_buy_base": 41877.6, "taker_buy_quote": 4989.34864 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1178, "close": 0.1181, "volume": 122396.0, "close_time": 1767509999999, "quote_volume": 14562.72345, "trades": 222, "taker_buy_base": 60094.3, "taker_buy_quote": 7154.136 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.1181, "high": 0.1195, "low": 0.1181, "close": 0.1192, "volume": 109305.1, "close_time": 1767513599999, "quote_volume": 12959.90779, "trades": 133, "taker_buy_base": 36595.8, "taker_buy_quote": 4342.33303 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1183, "close": 0.1191, "volume": 99633.9, "close_time": 1767517199999, "quote_volume": 11823.19724, "trades": 157, "taker_buy_base": 47432.6, "taker_buy_quote": 5625.09745 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1183, "close": 0.1197, "volume": 228822.4, "close_time": 1767520799999, "quote_volume": 27259.82434, "trades": 376, "taker_buy_base": 163760.2, "taker_buy_quote": 19516.3543 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1192, "close": 0.1196, "volume": 143381.7, "close_time": 1767524399999, "quote_volume": 17146.88357, "trades": 302, "taker_buy_base": 75709.9, "taker_buy_quote": 9052.53445 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.1196, "high": 0.1196, "low": 0.119, "close": 0.1193, "volume": 71517.5, "close_time": 1767527999999, "quote_volume": 8534.51718, "trades": 110, "taker_buy_base": 29944.6, "taker_buy_quote": 3572.94774 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1192, "high": 0.12, "low": 0.1192, "close": 0.1194, "volume": 82989.6, "close_time": 1767531599999, "quote_volume": 9924.97927, "trades": 112, "taker_buy_base": 40798.4, "taker_buy_quote": 4878.98016 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.1194, "high": 0.1212, "low": 0.1189, "close": 0.121, "volume": 445685.6, "close_time": 1767535199999, "quote_volume": 53603.09476, "trades": 807, "taker_buy_base": 315807.4, "taker_buy_quote": 38026.36857 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.121, "high": 0.1214, "low": 0.1204, "close": 0.121, "volume": 255897.2, "close_time": 1767538799999, "quote_volume": 30939.24051, "trades": 488, "taker_buy_base": 155690.9, "taker_buy_quote": 18825.69941 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1205, "close": 0.121, "volume": 102901.3, "close_time": 1767542399999, "quote_volume": 12455.81163, "trades": 175, "taker_buy_base": 50163.2, "taker_buy_quote": 6071.8857 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.121, "high": 0.1221, "low": 0.121, "close": 0.1219, "volume": 148659.7, "close_time": 1767545999999, "quote_volume": 18075.24202, "trades": 272, "taker_buy_base": 92616.4, "taker_buy_quote": 11261.82404 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1214, "close": 0.1216, "volume": 89711.5, "close_time": 1767549599999, "quote_volume": 10925.62965, "trades": 131, "taker_buy_base": 40326.6, "taker_buy_quote": 4909.90804 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.1217, "high": 0.1217, "low": 0.1206, "close": 0.121, "volume": 129077.5, "close_time": 1767553199999, "quote_volume": 15644.08968, "trades": 219, "taker_buy_base": 76335.2, "taker_buy_quote": 9249.04806 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.121, "high": 0.1211, "low": 0.1201, "close": 0.1207, "volume": 297672.6, "close_time": 1767556799999, "quote_volume": 35904.03236, "trades": 616, "taker_buy_base": 182123.3, "taker_buy_quote": 21966.98645 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1208, "close": 0.121, "volume": 76535.7, "close_time": 1767560399999, "quote_volume": 9266.37271, "trades": 143, "taker_buy_base": 38801.8, "taker_buy_quote": 4699.77962 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.121, "high": 0.122, "low": 0.1206, "close": 0.1212, "volume": 171563.4, "close_time": 1767563999999, "quote_volume": 20799.91463, "trades": 257, "taker_buy_base": 79356.7, "taker_buy_quote": 9639.81797 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.1212, "high": 0.1218, "low": 0.1208, "close": 0.1209, "volume": 142828.1, "close_time": 1767567599999, "quote_volume": 17319.1263, "trades": 262, "taker_buy_base": 71677.7, "taker_buy_quote": 8695.816 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1206, "close": 0.1207, "volume": 103467.2, "close_time": 1767571199999, "quote_volume": 12514.71788, "trades": 215, "taker_buy_base": 42314.1, "taker_buy_quote": 5118.50602 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1199, "close": 0.1203, "volume": 300568.4, "close_time": 1767574799999, "quote_volume": 36266.56565, "trades": 449, "taker_buy_base": 188085.4, "taker_buy_quote": 22698.51429 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.1203, "high": 0.1232, "low": 0.1202, "close": 0.123, "volume": 550292.2, "close_time": 1767578399999, "quote_volume": 66983.28789, "trades": 666, "taker_buy_base": 345880.1, "taker_buy_quote": 42049.5589 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1211, "close": 0.1215, "volume": 172511.4, "close_time": 1767581999999, "quote_volume": 21006.4985, "trades": 221, "taker_buy_base": 87696.1, "taker_buy_quote": 10668.75283 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.1215, "high": 0.1216, "low": 0.1209, "close": 0.1211, "volume": 66670.3, "close_time": 1767585599999, "quote_volume": 8074.74087, "trades": 123, "taker_buy_base": 41287.3, "taker_buy_quote": 5000.13749 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1191, "close": 0.1199, "volume": 261359.8, "close_time": 1767589199999, "quote_volume": 31414.92469, "trades": 384, "taker_buy_base": 100654.6, "taker_buy_quote": 12087.55707 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1191, "close": 0.1191, "volume": 118397.0, "close_time": 1767592799999, "quote_volume": 14175.17023, "trades": 179, "taker_buy_base": 70977.8, "taker_buy_quote": 8500.29606 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.1191, "high": 0.1196, "low": 0.1184, "close": 0.1195, "volume": 125830.8, "close_time": 1767596399999, "quote_volume": 14974.03154, "trades": 158, "taker_buy_base": 41578.8, "taker_buy_quote": 4950.0708 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.1195, "high": 0.1204, "low": 0.1193, "close": 0.1203, "volume": 71982.8, "close_time": 1767599999999, "quote_volume": 8635.79124, "trades": 117, "taker_buy_base": 41867.4, "taker_buy_quote": 5023.93224 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1194, "close": 0.1194, "volume": 82722.2, "close_time": 1767603599999, "quote_volume": 9923.16962, "trades": 129, "taker_buy_base": 42046.6, "taker_buy_quote": 5041.78973 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.1193, "high": 0.1193, "low": 0.1186, "close": 0.1187, "volume": 131046.9, "close_time": 1767607199999, "quote_volume": 15575.53744, "trades": 217, "taker_buy_base": 53617.6, "taker_buy_quote": 6371.77145 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.1186, "high": 0.1194, "low": 0.1183, "close": 0.1188, "volume": 115073.3, "close_time": 1767610799999, "quote_volume": 13676.59843, "trades": 147, "taker_buy_base": 58044.3, "taker_buy_quote": 6899.3711 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1184, "close": 0.1189, "volume": 101542.2, "close_time": 1767614399999, "quote_volume": 12048.35603, "trades": 115, "taker_buy_base": 61309.4, "taker_buy_quote": 7275.24137 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1184, "close": 0.1193, "volume": 107868.1, "close_time": 1767617999999, "quote_volume": 12825.86248, "trades": 145, "taker_buy_base": 46681.6, "taker_buy_quote": 5552.35293 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.1194, "high": 0.1195, "low": 0.1189, "close": 0.1194, "volume": 115388.1, "close_time": 1767621599999, "quote_volume": 13759.24663, "trades": 164, "taker_buy_base": 41839.7, "taker_buy_quote": 4989.79196 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.1194, "high": 0.1211, "low": 0.1191, "close": 0.1208, "volume": 330021.3, "close_time": 1767625199999, "quote_volume": 39577.81151, "trades": 452, "taker_buy_base": 180368.1, "taker_buy_quote": 21625.16547 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1197, "close": 0.1208, "volume": 366146.2, "close_time": 1767628799999, "quote_volume": 44153.36824, "trades": 475, "taker_buy_base": 175789.9, "taker_buy_quote": 21185.01272 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1208, "high": 0.121, "low": 0.1202, "close": 0.1204, "volume": 197032.4, "close_time": 1767632399999, "quote_volume": 23749.61145, "trades": 255, "taker_buy_base": 106327.4, "taker_buy_quote": 12818.16936 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.1204, "high": 0.1216, "low": 0.1194, "close": 0.1213, "volume": 228605.4, "close_time": 1767635999999, "quote_volume": 27563.30931, "trades": 375, "taker_buy_base": 115237.7, "taker_buy_quote": 13900.65489 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.1213, "high": 0.1225, "low": 0.121, "close": 0.1225, "volume": 118780.4, "close_time": 1767639599999, "quote_volume": 14453.35947, "trades": 195, "taker_buy_base": 44988.3, "taker_buy_quote": 5471.99138 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.1225, "high": 0.1227, "low": 0.1219, "close": 0.1221, "volume": 115052.7, "close_time": 1767643199999, "quote_volume": 14060.6573, "trades": 237, "taker_buy_base": 52445.9, "taker_buy_quote": 6409.10954 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1221, "high": 0.1235, "low": 0.122, "close": 0.1223, "volume": 169096.1, "close_time": 1767646799999, "quote_volume": 20756.56502, "trades": 254, "taker_buy_base": 102463.8, "taker_buy_quote": 12582.24577 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.1223, "high": 0.1226, "low": 0.122, "close": 0.1224, "volume": 116260.8, "close_time": 1767650399999, "quote_volume": 14225.78299, "trades": 168, "taker_buy_base": 70936.2, "taker_buy_quote": 8681.56768 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.1224, "high": 0.1236, "low": 0.1224, "close": 0.1234, "volume": 101167.4, "close_time": 1767653999999, "quote_volume": 12457.2684, "trades": 182, "taker_buy_base": 61478.4, "taker_buy_quote": 7568.2801 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.1233, "high": 0.1233, "low": 0.1228, "close": 0.1229, "volume": 60049.2, "close_time": 1767657599999, "quote_volume": 7383.52438, "trades": 76, "taker_buy_base": 26019.2, "taker_buy_quote": 3198.21863 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1228, "high": 0.1229, "low": 0.1213, "close": 0.1225, "volume": 148394.4, "close_time": 1767661199999, "quote_volume": 18147.84605, "trades": 221, "taker_buy_base": 69576.2, "taker_buy_quote": 8507.00435 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.1226, "high": 0.1236, "low": 0.1223, "close": 0.1224, "volume": 235917.1, "close_time": 1767664799999, "quote_volume": 29000.8513, "trades": 340, "taker_buy_base": 107567.8, "taker_buy_quote": 13218.22616 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1222, "close": 0.1224, "volume": 167478.2, "close_time": 1767668399999, "quote_volume": 20503.75176, "trades": 273, "taker_buy_base": 87897.4, "taker_buy_quote": 10759.58093 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.1223, "high": 0.1234, "low": 0.1223, "close": 0.1233, "volume": 133366.9, "close_time": 1767671999999, "quote_volume": 16382.39947, "trades": 244, "taker_buy_base": 77840.6, "taker_buy_quote": 9559.647 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1233, "high": 0.1237, "low": 0.123, "close": 0.1232, "volume": 130470.9, "close_time": 1767675599999, "quote_volume": 16084.7224, "trades": 239, "taker_buy_base": 81535.7, "taker_buy_quote": 10051.22395 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.123, "volume": 196986.9, "close_time": 1767679199999, "quote_volume": 24243.23387, "trades": 291, "taker_buy_base": 96538.4, "taker_buy_quote": 11880.42702 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.1229, "high": 0.1238, "low": 0.1225, "close": 0.1228, "volume": 228148.1, "close_time": 1767682799999, "quote_volume": 28076.22663, "trades": 342, "taker_buy_base": 100861.7, "taker_buy_quote": 12414.93093 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1209, "close": 0.1212, "volume": 227198.0, "close_time": 1767686399999, "quote_volume": 27616.81029, "trades": 459, "taker_buy_base": 122624.5, "taker_buy_quote": 14906.32395 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1213, "close": 0.1216, "volume": 108000.6, "close_time": 1767689999999, "quote_volume": 13142.61967, "trades": 173, "taker_buy_base": 59960.8, "taker_buy_quote": 7293.28364 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.1215, "high": 0.1225, "low": 0.1215, "close": 0.1224, "volume": 158465.4, "close_time": 1767693599999, "quote_volume": 19361.44596, "trades": 176, "taker_buy_base": 75359.0, "taker_buy_quote": 9206.27947 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.1224, "high": 0.1234, "low": 0.1223, "close": 0.1231, "volume": 210649.6, "close_time": 1767697199999, "quote_volume": 25850.83935, "trades": 176, "taker_buy_base": 130250.4, "taker_buy_quote": 15979.18196 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.1231, "high": 0.125, "low": 0.1231, "close": 0.1248, "volume": 152350.9, "close_time": 1767700799999, "quote_volume": 18944.19019, "trades": 262, "taker_buy_base": 91598.1, "taker_buy_quote": 11385.12668 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1248, "high": 0.1259, "low": 0.1248, "close": 0.1257, "volume": 131637.2, "close_time": 1767704399999, "quote_volume": 16499.48408, "trades": 225, "taker_buy_base": 76940.0, "taker_buy_quote": 9643.66863 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.1256, "high": 0.126, "low": 0.1252, "close": 0.1255, "volume": 184007.5, "close_time": 1767707999999, "quote_volume": 23122.43505, "trades": 263, "taker_buy_base": 99673.5, "taker_buy_quote": 12526.49398 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1255, "high": 0.1283, "low": 0.1253, "close": 0.1258, "volume": 612603.1, "close_time": 1767711599999, "quote_volume": 77802.12049, "trades": 1102, "taker_buy_base": 345434.4, "taker_buy_quote": 43904.15104 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.1258, "high": 0.1265, "low": 0.1238, "close": 0.1245, "volume": 528765.5, "close_time": 1767715199999, "quote_volume": 66172.88133, "trades": 721, "taker_buy_base": 253872.0, "taker_buy_quote": 31752.09924 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1245, "high": 0.125, "low": 0.1213, "close": 0.1221, "volume": 649686.0, "close_time": 1767718799999, "quote_volume": 79861.82509, "trades": 930, "taker_buy_base": 323091.2, "taker_buy_quote": 39688.83947 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1193, "close": 0.1196, "volume": 572290.5, "close_time": 1767722399999, "quote_volume": 69360.42839, "trades": 700, "taker_buy_base": 285671.9, "taker_buy_quote": 34600.85042 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.1195, "high": 0.1217, "low": 0.1193, "close": 0.1213, "volume": 266875.3, "close_time": 1767725999999, "quote_volume": 32217.49101, "trades": 382, "taker_buy_base": 141507.1, "taker_buy_quote": 17079.20002 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.1213, "high": 0.1218, "low": 0.1208, "close": 0.121, "volume": 167612.5, "close_time": 1767729599999, "quote_volume": 20346.75259, "trades": 242, "taker_buy_base": 83469.5, "taker_buy_quote": 10135.84925 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1209, "high": 0.1229, "low": 0.1209, "close": 0.1227, "volume": 206854.5, "close_time": 1767733199999, "quote_volume": 25267.35364, "trades": 279, "taker_buy_base": 138856.5, "taker_buy_quote": 16965.92215 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.1227, "high": 0.1247, "low": 0.1223, "close": 0.1239, "volume": 288000.7, "close_time": 1767736799999, "quote_volume": 35625.38404, "trades": 434, "taker_buy_base": 167345.0, "taker_buy_quote": 20684.30269 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.1239, "high": 0.1242, "low": 0.1231, "close": 0.1236, "volume": 109486.9, "close_time": 1767740399999, "quote_volume": 13536.8929, "trades": 157, "taker_buy_base": 49827.5, "taker_buy_quote": 6165.79228 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.1236, "high": 0.1244, "low": 0.1234, "close": 0.1244, "volume": 80940.5, "close_time": 1767743999999, "quote_volume": 10031.30134, "trades": 129, "taker_buy_base": 41772.5, "taker_buy_quote": 5178.96112 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1218, "close": 0.1219, "volume": 118665.6, "close_time": 1767747599999, "quote_volume": 14586.34525, "trades": 198, "taker_buy_base": 50575.3, "taker_buy_quote": 6208.85576 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.1219, "high": 0.1224, "low": 0.1215, "close": 0.1218, "volume": 179492.1, "close_time": 1767751199999, "quote_volume": 21873.15336, "trades": 290, "taker_buy_base": 77503.6, "taker_buy_quote": 9444.71835 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.1218, "high": 0.122, "low": 0.1209, "close": 0.1218, "volume": 171329.2, "close_time": 1767754799999, "quote_volume": 20805.50826, "trades": 238, "taker_buy_base": 61202.3, "taker_buy_quote": 7435.53583 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.1218, "high": 0.1224, "low": 0.1217, "close": 0.1223, "volume": 106819.2, "close_time": 1767758399999, "quote_volume": 13027.04186, "trades": 131, "taker_buy_base": 49524.2, "taker_buy_quote": 6038.81076 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1218, "close": 0.1221, "volume": 77782.3, "close_time": 1767761999999, "quote_volume": 9499.25576, "trades": 90, "taker_buy_base": 23963.8, "taker_buy_quote": 2926.53324 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1219, "close": 0.1222, "volume": 126347.0, "close_time": 1767765599999, "quote_volume": 15443.51986, "trades": 169, "taker_buy_base": 59356.3, "taker_buy_quote": 7255.14323 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.1222, "high": 0.1224, "low": 0.1218, "close": 0.1222, "volume": 100253.6, "close_time": 1767769199999, "quote_volume": 12247.40075, "trades": 129, "taker_buy_base": 44570.9, "taker_buy_quote": 5446.32507 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.1222, "high": 0.1245, "low": 0.1222, "close": 0.1245, "volume": 151581.0, "close_time": 1767772799999, "quote_volume": 18719.66691, "trades": 240, "taker_buy_base": 102900.8, "taker_buy_quote": 12714.84433 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1242, "close": 0.1249, "volume": 257549.8, "close_time": 1767776399999, "quote_volume": 32139.52736, "trades": 365, "taker_buy_base": 121376.2, "taker_buy_quote": 15149.25616 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.1249, "high": 0.1251, "low": 0.1221, "close": 0.1223, "volume": 298936.9, "close_time": 1767779999999, "quote_volume": 36916.20844, "trades": 408, "taker_buy_base": 136007.5, "taker_buy_quote": 16810.44233 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.1221, "high": 0.123, "low": 0.1219, "close": 0.1228, "volume": 138120.8, "close_time": 1767783599999, "quote_volume": 16917.26954, "trades": 193, "taker_buy_base": 64740.5, "taker_buy_quote": 7927.95155 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1226, "close": 0.1232, "volume": 111727.3, "close_time": 1767787199999, "quote_volume": 13736.90396, "trades": 148, "taker_buy_base": 51906.7, "taker_buy_quote": 6382.28838 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1218, "close": 0.1218, "volume": 177394.2, "close_time": 1767790799999, "quote_volume": 21758.70511, "trades": 184, "taker_buy_base": 68879.4, "taker_buy_quote": 8457.06919 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.1219, "high": 0.1225, "low": 0.1214, "close": 0.1216, "volume": 143500.0, "close_time": 1767794399999, "quote_volume": 17498.56018, "trades": 210, "taker_buy_base": 72300.6, "taker_buy_quote": 8817.71679 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1199, "close": 0.1219, "volume": 311035.5, "close_time": 1767797999999, "quote_volume": 37620.31226, "trades": 504, "taker_buy_base": 164808.4, "taker_buy_quote": 19942.71443 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1198, "close": 0.1206, "volume": 551622.8, "close_time": 1767801599999, "quote_volume": 66567.60075, "trades": 938, "taker_buy_base": 324405.8, "taker_buy_quote": 39150.49455 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1203, "close": 0.1212, "volume": 121020.0, "close_time": 1767805199999, "quote_volume": 14646.58439, "trades": 212, "taker_buy_base": 74537.5, "taker_buy_quote": 9021.04426 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.1211, "high": 0.1224, "low": 0.1208, "close": 0.1214, "volume": 223436.2, "close_time": 1767808799999, "quote_volume": 27197.64705, "trades": 344, "taker_buy_base": 137451.0, "taker_buy_quote": 16729.64842 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.1213, "high": 0.1226, "low": 0.1212, "close": 0.1219, "volume": 286272.6, "close_time": 1767812399999, "quote_volume": 34928.6379, "trades": 506, "taker_buy_base": 183328.1, "taker_buy_quote": 22375.63576 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.122, "high": 0.1222, "low": 0.1206, "close": 0.1217, "volume": 471007.0, "close_time": 1767815999999, "quote_volume": 57201.06592, "trades": 633, "taker_buy_base": 278079.7, "taker_buy_quote": 33781.41677 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1204, "close": 0.1209, "volume": 272150.4, "close_time": 1767819599999, "quote_volume": 32901.24653, "trades": 420, "taker_buy_base": 150905.4, "taker_buy_quote": 18241.65989 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1208, "close": 0.121, "volume": 103311.3, "close_time": 1767823199999, "quote_volume": 12511.39729, "trades": 181, "taker_buy_base": 69403.8, "taker_buy_quote": 8405.93856 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1204, "close": 0.1204, "volume": 128267.4, "close_time": 1767826799999, "quote_volume": 15522.3877, "trades": 239, "taker_buy_base": 78644.1, "taker_buy_quote": 9522.66537 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1201, "close": 0.1212, "volume": 124362.6, "close_time": 1767830399999, "quote_volume": 15030.55727, "trades": 191, "taker_buy_base": 81387.8, "taker_buy_quote": 9837.17872 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1211, "high": 0.1216, "low": 0.1205, "close": 0.1213, "volume": 104178.4, "close_time": 1767833999999, "quote_volume": 12600.06368, "trades": 155, "taker_buy_base": 56064.1, "taker_buy_quote": 6782.56644 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.1213, "high": 0.1219, "low": 0.121, "close": 0.1218, "volume": 87650.8, "close_time": 1767837599999, "quote_volume": 10637.69936, "trades": 172, "taker_buy_base": 46830.6, "taker_buy_quote": 5685.68219 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.1217, "high": 0.1221, "low": 0.1208, "close": 0.1209, "volume": 134088.5, "close_time": 1767841199999, "quote_volume": 16284.27697, "trades": 253, "taker_buy_base": 57948.2, "taker_buy_quote": 7035.28484 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1195, "close": 0.1196, "volume": 124887.8, "close_time": 1767844799999, "quote_volume": 15031.01182, "trades": 244, "taker_buy_base": 47642.4, "taker_buy_quote": 5741.33803 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1196, "high": 0.1206, "low": 0.1193, "close": 0.1202, "volume": 146400.3, "close_time": 1767848399999, "quote_volume": 17570.05701, "trades": 269, "taker_buy_base": 93767.3, "taker_buy_quote": 11252.17817 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.1202, "high": 0.1213, "low": 0.1202, "close": 0.1204, "volume": 211546.0, "close_time": 1767851999999, "quote_volume": 25539.20349, "trades": 542, "taker_buy_base": 113400.2, "taker_buy_quote": 13686.54391 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.1205, "high": 0.1207, "low": 0.1185, "close": 0.1185, "volume": 243681.1, "close_time": 1767855599999, "quote_volume": 29190.58255, "trades": 454, "taker_buy_base": 115482.6, "taker_buy_quote": 13829.54335 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.1185, "high": 0.1205, "low": 0.1178, "close": 0.1204, "volume": 308341.2, "close_time": 1767859199999, "quote_volume": 36758.28148, "trades": 516, "taker_buy_base": 160047.3, "taker_buy_quote": 19089.11491 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1191, "close": 0.1192, "volume": 138785.2, "close_time": 1767862799999, "quote_volume": 16655.09127, "trades": 234, "taker_buy_base": 47714.2, "taker_buy_quote": 5721.28835 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1183, "close": 0.1183, "volume": 114299.8, "close_time": 1767866399999, "quote_volume": 13581.92228, "trades": 217, "taker_buy_base": 56628.1, "taker_buy_quote": 6729.93477 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.1183, "high": 0.1194, "low": 0.1178, "close": 0.1194, "volume": 154884.5, "close_time": 1767869999999, "quote_volume": 18378.72344, "trades": 247, "taker_buy_base": 89296.5, "taker_buy_quote": 10599.8462 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.1194, "high": 0.1195, "low": 0.118, "close": 0.1188, "volume": 133276.5, "close_time": 1767873599999, "quote_volume": 15795.01325, "trades": 227, "taker_buy_base": 71490.9, "taker_buy_quote": 8472.48516 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1179, "close": 0.1183, "volume": 97814.7, "close_time": 1767877199999, "quote_volume": 11561.43377, "trades": 149, "taker_buy_base": 46253.6, "taker_buy_quote": 5465.23921 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1175, "close": 0.1182, "volume": 97510.9, "close_time": 1767880799999, "quote_volume": 11524.26957, "trades": 159, "taker_buy_base": 53490.0, "taker_buy_quote": 6321.58043 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.1181, "high": 0.119, "low": 0.1172, "close": 0.1188, "volume": 346291.3, "close_time": 1767884399999, "quote_volume": 40890.146, "trades": 518, "taker_buy_base": 174023.3, "taker_buy_quote": 20555.21561 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.1187, "high": 0.1213, "low": 0.1184, "close": 0.1212, "volume": 297368.6, "close_time": 1767887999999, "quote_volume": 35597.52833, "trades": 564, "taker_buy_base": 167055.3, "taker_buy_quote": 20011.38929 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1202, "close": 0.1212, "volume": 164183.3, "close_time": 1767891599999, "quote_volume": 19815.83634, "trades": 356, "taker_buy_base": 77187.1, "taker_buy_quote": 9317.46746 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1205, "close": 0.1213, "volume": 171584.2, "close_time": 1767895199999, "quote_volume": 20775.03733, "trades": 381, "taker_buy_base": 87550.2, "taker_buy_quote": 10602.74761 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.1212, "high": 0.1213, "low": 0.1204, "close": 0.1205, "volume": 115948.2, "close_time": 1767898799999, "quote_volume": 14009.41008, "trades": 234, "taker_buy_base": 52258.6, "taker_buy_quote": 6314.80718 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.1206, "high": 0.122, "low": 0.1201, "close": 0.1214, "volume": 244645.2, "close_time": 1767902399999, "quote_volume": 29615.34277, "trades": 393, "taker_buy_base": 107635.8, "taker_buy_quote": 13033.27216 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1215, "high": 0.1226, "low": 0.1208, "close": 0.1217, "volume": 460079.4, "close_time": 1767905999999, "quote_volume": 56023.82488, "trades": 884, "taker_buy_base": 254138.2, "taker_buy_quote": 30970.60781 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.1217, "high": 0.1263, "low": 0.1217, "close": 0.1252, "volume": 577720.3, "close_time": 1767909599999, "quote_volume": 71951.18642, "trades": 952, "taker_buy_base": 380191.7, "taker_buy_quote": 47314.61119 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.1252, "high": 0.1266, "low": 0.1242, "close": 0.125, "volume": 278608.8, "close_time": 1767913199999, "quote_volume": 34926.0235, "trades": 473, "taker_buy_base": 117808.4, "taker_buy_quote": 14767.16824 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.1252, "high": 0.1255, "low": 0.1241, "close": 0.1241, "volume": 89030.8, "close_time": 1767916799999, "quote_volume": 11082.01664, "trades": 195, "taker_buy_base": 52050.0, "taker_buy_quote": 6479.1456 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1241, "high": 0.1244, "low": 0.1231, "close": 0.1236, "volume": 88173.7, "close_time": 1767920399999, "quote_volume": 10886.96548, "trades": 166, "taker_buy_base": 60664.7, "taker_buy_quote": 7488.96688 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.1235, "high": 0.1245, "low": 0.1222, "close": 0.123, "volume": 321859.3, "close_time": 1767923999999, "quote_volume": 39673.50584, "trades": 643, "taker_buy_base": 163789.1, "taker_buy_quote": 20188.39331 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.123, "high": 0.1265, "low": 0.123, "close": 0.1243, "volume": 341769.3, "close_time": 1767927599999, "quote_volume": 42779.43762, "trades": 538, "taker_buy_base": 174080.1, "taker_buy_quote": 21765.06562 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.1243, "high": 0.1251, "low": 0.1239, "close": 0.1248, "volume": 210862.8, "close_time": 1767931199999, "quote_volume": 26244.56728, "trades": 328, "taker_buy_base": 113967.1, "taker_buy_quote": 14189.50085 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1237, "close": 0.1245, "volume": 132926.5, "close_time": 1767934799999, "quote_volume": 16541.79849, "trades": 247, "taker_buy_base": 76828.4, "taker_buy_quote": 9562.69422 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1246, "close": 0.1252, "volume": 105802.1, "close_time": 1767938399999, "quote_volume": 13239.28282, "trades": 288, "taker_buy_base": 50022.0, "taker_buy_quote": 6260.92465 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.1252, "high": 0.1256, "low": 0.1244, "close": 0.1256, "volume": 102097.3, "close_time": 1767941999999, "quote_volume": 12768.0067, "trades": 188, "taker_buy_base": 56346.5, "taker_buy_quote": 7044.31033 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.1256, "high": 0.1262, "low": 0.1254, "close": 0.1257, "volume": 118001.6, "close_time": 1767945599999, "quote_volume": 14832.73316, "trades": 201, "taker_buy_base": 47597.0, "taker_buy_quote": 5983.39991 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1226, "close": 0.1233, "volume": 316796.9, "close_time": 1767949199999, "quote_volume": 39382.0932, "trades": 447, "taker_buy_base": 135864.1, "taker_buy_quote": 16895.92367 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.1233, "high": 0.1246, "low": 0.1233, "close": 0.1241, "volume": 152285.1, "close_time": 1767952799999, "quote_volume": 18886.45699, "trades": 213, "taker_buy_base": 86632.4, "taker_buy_quote": 10740.27501 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.124, "high": 0.1263, "low": 0.1238, "close": 0.1252, "volume": 396242.3, "close_time": 1767956399999, "quote_volume": 49687.7014, "trades": 616, "taker_buy_base": 227617.2, "taker_buy_quote": 28554.53175 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.1253, "high": 0.1271, "low": 0.1253, "close": 0.1254, "volume": 291103.3, "close_time": 1767959999999, "quote_volume": 36707.05391, "trades": 456, "taker_buy_base": 155093.8, "taker_buy_quote": 19569.06911 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1248, "close": 0.1249, "volume": 99993.4, "close_time": 1767963599999, "quote_volume": 12516.65555, "trades": 167, "taker_buy_base": 55743.7, "taker_buy_quote": 6978.91025 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.125, "high": 0.1268, "low": 0.125, "close": 0.1261, "volume": 332830.3, "close_time": 1767967199999, "quote_volume": 41947.37149, "trades": 458, "taker_buy_base": 185305.9, "taker_buy_quote": 23353.63433 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1243, "close": 0.1247, "volume": 314824.5, "close_time": 1767970799999, "quote_volume": 39299.81084, "trades": 445, "taker_buy_base": 154245.6, "taker_buy_quote": 19249.14771 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.1247, "high": 0.1271, "low": 0.1241, "close": 0.1256, "volume": 588565.2, "close_time": 1767974399999, "quote_volume": 73846.49172, "trades": 796, "taker_buy_base": 320771.4, "taker_buy_quote": 40178.27767 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1257, "high": 0.1268, "low": 0.1256, "close": 0.1267, "volume": 424248.5, "close_time": 1767977999999, "quote_volume": 53604.37893, "trades": 660, "taker_buy_base": 199066.2, "taker_buy_quote": 25166.66253 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.1268, "high": 0.1279, "low": 0.1263, "close": 0.1272, "volume": 712919.0, "close_time": 1767981599999, "quote_volume": 90564.6853, "trades": 1167, "taker_buy_base": 401167.5, "taker_buy_quote": 50977.52883 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.1272, "high": 0.1272, "low": 0.124, "close": 0.1247, "volume": 240497.3, "close_time": 1767985199999, "quote_volume": 30095.41021, "trades": 382, "taker_buy_base": 102691.1, "taker_buy_quote": 12844.78534 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.1246, "high": 0.1246, "low": 0.123, "close": 0.123, "volume": 124208.4, "close_time": 1767988799999, "quote_volume": 15361.33365, "trades": 229, "taker_buy_base": 56681.3, "taker_buy_quote": 7008.15257 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.123, "high": 0.1235, "low": 0.1228, "close": 0.1233, "volume": 129458.4, "close_time": 1767992399999, "quote_volume": 15935.26077, "trades": 229, "taker_buy_base": 75234.2, "taker_buy_quote": 9261.34437 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.1233, "high": 0.1244, "low": 0.1229, "close": 0.1242, "volume": 118806.6, "close_time": 1767995999999, "quote_volume": 14710.95096, "trades": 210, "taker_buy_base": 67780.3, "taker_buy_quote": 8388.09041 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1239, "close": 0.1247, "volume": 52805.3, "close_time": 1767999599999, "quote_volume": 6561.61308, "trades": 66, "taker_buy_base": 29559.0, "taker_buy_quote": 3672.60106 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.1247, "high": 0.125, "low": 0.1242, "close": 0.1245, "volume": 51850.9, "close_time": 1768003199999, "quote_volume": 6460.73266, "trades": 111, "taker_buy_base": 36109.3, "taker_buy_quote": 4497.61385 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1246, "high": 0.1249, "low": 0.1237, "close": 0.1243, "volume": 213162.7, "close_time": 1768006799999, "quote_volume": 26500.83109, "trades": 319, "taker_buy_base": 109882.7, "taker_buy_quote": 13653.0008 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.1244, "high": 0.1257, "low": 0.1243, "close": 0.1247, "volume": 157479.6, "close_time": 1768010399999, "quote_volume": 19691.78033, "trades": 227, "taker_buy_base": 79972.6, "taker_buy_quote": 10008.13013 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.1248, "high": 0.1251, "low": 0.1243, "close": 0.1245, "volume": 102602.4, "close_time": 1768013999999, "quote_volume": 12794.30351, "trades": 145, "taker_buy_base": 57391.5, "taker_buy_quote": 7156.49829 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.1245, "high": 0.1255, "low": 0.1241, "close": 0.1254, "volume": 93680.4, "close_time": 1768017599999, "quote_volume": 11668.26965, "trades": 134, "taker_buy_base": 53701.3, "taker_buy_quote": 6692.19503 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1253, "high": 0.1253, "low": 0.124, "close": 0.1241, "volume": 205914.2, "close_time": 1768021199999, "quote_volume": 25636.72379, "trades": 224, "taker_buy_base": 106789.0, "taker_buy_quote": 13292.89356 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.1241, "high": 0.1243, "low": 0.1237, "close": 0.1241, "volume": 85409.5, "close_time": 1768024799999, "quote_volume": 10594.93808, "trades": 122, "taker_buy_base": 29645.6, "taker_buy_quote": 3678.54835 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.1241, "high": 0.125, "low": 0.1236, "close": 0.1248, "volume": 133488.1, "close_time": 1768028399999, "quote_volume": 16616.02595, "trades": 163, "taker_buy_base": 65220.3, "taker_buy_quote": 8118.45342 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.1248, "high": 0.1264, "low": 0.1248, "close": 0.1261, "volume": 289503.7, "close_time": 1768031999999, "quote_volume": 36330.62746, "trades": 360, "taker_buy_base": 181927.6, "taker_buy_quote": 22838.25965 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1259, "close": 0.1264, "volume": 389276.2, "close_time": 1768035599999, "quote_volume": 49130.09691, "trades": 472, "taker_buy_base": 299291.7, "taker_buy_quote": 37772.84009 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.1264, "high": 0.1276, "low": 0.1262, "close": 0.1265, "volume": 364270.0, "close_time": 1768039199999, "quote_volume": 46244.64554, "trades": 536, "taker_buy_base": 227875.8, "taker_buy_quote": 28941.62264 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.1266, "high": 0.1288, "low": 0.1265, "close": 0.1286, "volume": 263514.9, "close_time": 1768042799999, "quote_volume": 33695.61945, "trades": 397, "taker_buy_base": 157607.7, "taker_buy_quote": 20165.73348 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.1286, "high": 0.1298, "low": 0.1285, "close": 0.1296, "volume": 162498.5, "close_time": 1768046399999, "quote_volume": 20967.61084, "trades": 239, "taker_buy_base": 69800.3, "taker_buy_quote": 9014.48143 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1286, "close": 0.1295, "volume": 236033.0, "close_time": 1768049999999, "quote_volume": 30470.50756, "trades": 251, "taker_buy_base": 129435.4, "taker_buy_quote": 16712.29062 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1284, "close": 0.1288, "volume": 213134.9, "close_time": 1768053599999, "quote_volume": 27459.19376, "trades": 279, "taker_buy_base": 92420.7, "taker_buy_quote": 11906.13333 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1281, "close": 0.1284, "volume": 93028.1, "close_time": 1768057199999, "quote_volume": 11947.73382, "trades": 200, "taker_buy_base": 46863.0, "taker_buy_quote": 6019.16105 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.1284, "high": 0.1287, "low": 0.128, "close": 0.1284, "volume": 114057.9, "close_time": 1768060799999, "quote_volume": 14630.08116, "trades": 183, "taker_buy_base": 65391.0, "taker_buy_quote": 8385.11717 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1286, "high": 0.1292, "low": 0.1281, "close": 0.129, "volume": 86485.2, "close_time": 1768064399999, "quote_volume": 11130.85847, "trades": 133, "taker_buy_base": 29072.6, "taker_buy_quote": 3740.82204 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1277, "close": 0.1278, "volume": 159443.2, "close_time": 1768067999999, "quote_volume": 20529.84875, "trades": 221, "taker_buy_base": 60802.8, "taker_buy_quote": 7831.11596 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.1279, "high": 0.1307, "low": 0.1279, "close": 0.1301, "volume": 389759.0, "close_time": 1768071599999, "quote_volume": 50506.55552, "trades": 564, "taker_buy_base": 278311.4, "taker_buy_quote": 36080.32578 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.1302, "high": 0.1307, "low": 0.1299, "close": 0.1307, "volume": 198577.0, "close_time": 1768075199999, "quote_volume": 25857.01725, "trades": 294, "taker_buy_base": 112069.8, "taker_buy_quote": 14595.77097 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1295, "close": 0.1295, "volume": 179992.1, "close_time": 1768078799999, "quote_volume": 23402.96115, "trades": 315, "taker_buy_base": 100932.3, "taker_buy_quote": 13129.65483 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1286, "close": 0.1288, "volume": 125808.9, "close_time": 1768082399999, "quote_volume": 16230.93623, "trades": 217, "taker_buy_base": 66759.6, "taker_buy_quote": 8616.01436 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.1289, "high": 0.1289, "low": 0.1274, "close": 0.1274, "volume": 142231.1, "close_time": 1768085999999, "quote_volume": 18211.90654, "trades": 277, "taker_buy_base": 77250.6, "taker_buy_quote": 9894.11971 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.1274, "high": 0.1278, "low": 0.1269, "close": 0.1271, "volume": 82257.9, "close_time": 1768089599999, "quote_volume": 10476.3178, "trades": 185, "taker_buy_base": 42635.2, "taker_buy_quote": 5429.87318 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1271, "high": 0.1276, "low": 0.1266, "close": 0.1274, "volume": 142203.0, "close_time": 1768093199999, "quote_volume": 18062.74774, "trades": 291, "taker_buy_base": 70307.2, "taker_buy_quote": 8930.69949 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.1273, "high": 0.1279, "low": 0.127, "close": 0.1274, "volume": 200103.4, "close_time": 1768096799999, "quote_volume": 25500.0654, "trades": 263, "taker_buy_base": 127174.0, "taker_buy_quote": 16205.5762 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1271, "close": 0.1273, "volume": 113388.2, "close_time": 1768100399999, "quote_volume": 14447.23112, "trades": 189, "taker_buy_base": 64885.4, "taker_buy_quote": 8268.62202 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1269, "close": 0.1273, "volume": 119098.2, "close_time": 1768103999999, "quote_volume": 15150.33103, "trades": 152, "taker_buy_base": 69811.9, "taker_buy_quote": 8885.04716 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1273, "high": 0.1277, "low": 0.1271, "close": 0.1276, "volume": 94374.8, "close_time": 1768107599999, "quote_volume": 12023.97577, "trades": 145, "taker_buy_base": 60418.0, "taker_buy_quote": 7697.05472 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.1276, "high": 0.1283, "low": 0.1275, "close": 0.128, "volume": 133100.0, "close_time": 1768111199999, "quote_volume": 17028.50897, "trades": 192, "taker_buy_base": 84150.3, "taker_buy_quote": 10765.66081 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1269, "close": 0.1277, "volume": 88617.8, "close_time": 1768114799999, "quote_volume": 11290.7582, "trades": 158, "taker_buy_base": 48191.6, "taker_buy_quote": 6142.41218 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.1279, "high": 0.1285, "low": 0.1277, "close": 0.1284, "volume": 62610.2, "close_time": 1768118399999, "quote_volume": 8015.61236, "trades": 110, "taker_buy_base": 34966.9, "taker_buy_quote": 4478.9357 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1283, "high": 0.1289, "low": 0.1282, "close": 0.1286, "volume": 170562.2, "close_time": 1768121999999, "quote_volume": 21920.9812, "trades": 287, "taker_buy_base": 104004.3, "taker_buy_quote": 13369.09182 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1278, "close": 0.1282, "volume": 124178.9, "close_time": 1768125599999, "quote_volume": 15926.31927, "trades": 190, "taker_buy_base": 61875.5, "taker_buy_quote": 7935.44086 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.1281, "high": 0.1294, "low": 0.128, "close": 0.129, "volume": 199191.8, "close_time": 1768129199999, "quote_volume": 25614.74635, "trades": 349, "taker_buy_base": 116691.8, "taker_buy_quote": 15007.57062 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.1289, "high": 0.129, "low": 0.1283, "close": 0.1285, "volume": 88619.8, "close_time": 1768132799999, "quote_volume": 11401.26016, "trades": 132, "taker_buy_base": 45270.3, "taker_buy_quote": 5823.62819 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1286, "high": 0.1287, "low": 0.1282, "close": 0.1284, "volume": 74377.5, "close_time": 1768136399999, "quote_volume": 9549.76757, "trades": 113, "taker_buy_base": 42962.8, "taker_buy_quote": 5517.36327 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.1284, "high": 0.1288, "low": 0.1279, "close": 0.1287, "volume": 75216.4, "close_time": 1768139999999, "quote_volume": 9652.81916, "trades": 134, "taker_buy_base": 39080.8, "taker_buy_quote": 5016.55787 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.1286, "high": 0.1287, "low": 0.128, "close": 0.1285, "volume": 86836.9, "close_time": 1768143599999, "quote_volume": 11148.60237, "trades": 185, "taker_buy_base": 49496.8, "taker_buy_quote": 6355.82263 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1269, "close": 0.1276, "volume": 142947.8, "close_time": 1768147199999, "quote_volume": 18255.33494, "trades": 233, "taker_buy_base": 77387.9, "taker_buy_quote": 9884.8793 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1276, "high": 0.1287, "low": 0.1274, "close": 0.1281, "volume": 222820.1, "close_time": 1768150799999, "quote_volume": 28555.70068, "trades": 397, "taker_buy_base": 151753.8, "taker_buy_quote": 19449.77823 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.1281, "high": 0.129, "low": 0.1281, "close": 0.129, "volume": 79840.2, "close_time": 1768154399999, "quote_volume": 10246.40254, "trades": 137, "taker_buy_base": 50293.1, "taker_buy_quote": 6458.0209 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.129, "high": 0.129, "low": 0.1284, "close": 0.1289, "volume": 29841.7, "close_time": 1768157999999, "quote_volume": 3843.42319, "trades": 62, "taker_buy_base": 12339.0, "taker_buy_quote": 1588.78803 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.1288, "high": 0.1294, "low": 0.1287, "close": 0.1289, "volume": 74842.5, "close_time": 1768161599999, "quote_volume": 9661.23393, "trades": 130, "taker_buy_base": 27295.3, "taker_buy_quote": 3523.0612 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1266, "close": 0.1274, "volume": 161131.6, "close_time": 1768165199999, "quote_volume": 20523.09998, "trades": 285, "taker_buy_base": 68341.4, "taker_buy_quote": 8704.92742 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.1273, "high": 0.1277, "low": 0.1268, "close": 0.1275, "volume": 127622.8, "close_time": 1768168799999, "quote_volume": 16242.49777, "trades": 195, "taker_buy_base": 68389.1, "taker_buy_quote": 8702.73569 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1264, "close": 0.1268, "volume": 125871.3, "close_time": 1768172399999, "quote_volume": 15978.71787, "trades": 180, "taker_buy_base": 63332.4, "taker_buy_quote": 8046.18734 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.1268, "high": 0.128, "low": 0.1258, "close": 0.128, "volume": 381807.0, "close_time": 1768175999999, "quote_volume": 48472.57906, "trades": 524, "taker_buy_base": 253279.7, "taker_buy_quote": 32158.91052 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1279, "high": 0.1289, "low": 0.1258, "close": 0.1272, "volume": 744139.6, "close_time": 1768179599999, "quote_volume": 94841.7505, "trades": 1060, "taker_buy_base": 380234.2, "taker_buy_quote": 48533.90802 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.1273, "high": 0.1279, "low": 0.1268, "close": 0.1277, "volume": 251210.0, "close_time": 1768183199999, "quote_volume": 32024.62198, "trades": 486, "taker_buy_base": 141650.1, "taker_buy_quote": 18061.19361 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.1278, "high": 0.1317, "low": 0.1278, "close": 0.1313, "volume": 359856.2, "close_time": 1768186799999, "quote_volume": 46623.67196, "trades": 542, "taker_buy_base": 244966.9, "taker_buy_quote": 31739.88701 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.1313, "high": 0.1319, "low": 0.1309, "close": 0.1318, "volume": 348364.7, "close_time": 1768190399999, "quote_volume": 45808.01185, "trades": 526, "taker_buy_base": 196222.1, "taker_buy_quote": 25809.28145 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1319, "high": 0.1322, "low": 0.1306, "close": 0.1316, "volume": 217255.9, "close_time": 1768193999999, "quote_volume": 28559.93408, "trades": 304, "taker_buy_base": 128961.4, "taker_buy_quote": 16957.47 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1309, "close": 0.1316, "volume": 217075.3, "close_time": 1768197599999, "quote_volume": 28563.3346, "trades": 299, "taker_buy_base": 116140.2, "taker_buy_quote": 15288.48076 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.1316, "high": 0.1316, "low": 0.1303, "close": 0.1303, "volume": 157888.0, "close_time": 1768201199999, "quote_volume": 20647.38509, "trades": 237, "taker_buy_base": 82641.1, "taker_buy_quote": 10807.7696 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.1302, "high": 0.1304, "low": 0.128, "close": 0.1281, "volume": 153906.9, "close_time": 1768204799999, "quote_volume": 19861.91316, "trades": 264, "taker_buy_base": 77454.6, "taker_buy_quote": 9999.1431 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1259, "close": 0.1266, "volume": 361416.0, "close_time": 1768208399999, "quote_volume": 45899.99798, "trades": 471, "taker_buy_base": 177341.3, "taker_buy_quote": 22532.99556 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.1265, "high": 0.1268, "low": 0.1259, "close": 0.1259, "volume": 156479.7, "close_time": 1768211999999, "quote_volume": 19793.07516, "trades": 240, "taker_buy_base": 80282.8, "taker_buy_quote": 10157.0344 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.1259, "high": 0.1261, "low": 0.1253, "close": 0.1253, "volume": 113156.1, "close_time": 1768215599999, "quote_volume": 14236.68056, "trades": 171, "taker_buy_base": 70343.0, "taker_buy_quote": 8850.29835 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.1254, "high": 0.126, "low": 0.1252, "close": 0.1256, "volume": 70793.2, "close_time": 1768219199999, "quote_volume": 8891.25358, "trades": 102, "taker_buy_base": 34138.2, "taker_buy_quote": 4289.40666 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1251, "close": 0.1253, "volume": 97233.1, "close_time": 1768222799999, "quote_volume": 12184.57303, "trades": 166, "taker_buy_base": 60979.1, "taker_buy_quote": 7640.90385 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.1251, "high": 0.1252, "low": 0.1234, "close": 0.1236, "volume": 273282.6, "close_time": 1768226399999, "quote_volume": 33954.03364, "trades": 375, "taker_buy_base": 140572.1, "taker_buy_quote": 17479.92832 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.1236, "high": 0.1251, "low": 0.1229, "close": 0.1247, "volume": 404832.1, "close_time": 1768229999999, "quote_volume": 50198.56697, "trades": 572, "taker_buy_base": 232756.6, "taker_buy_quote": 28867.84022 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.1247, "high": 0.1267, "low": 0.1247, "close": 0.1261, "volume": 297099.9, "close_time": 1768233599999, "quote_volume": 37408.80397, "trades": 488, "taker_buy_base": 176006.9, "taker_buy_quote": 22163.08457 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1262, "high": 0.1282, "low": 0.1259, "close": 0.1278, "volume": 297386.3, "close_time": 1768237199999, "quote_volume": 37795.47481, "trades": 460, "taker_buy_base": 173489.2, "taker_buy_quote": 22056.44644 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.1278, "high": 0.1282, "low": 0.1258, "close": 0.1275, "volume": 320923.4, "close_time": 1768240799999, "quote_volume": 40766.87934, "trades": 517, "taker_buy_base": 210911.3, "taker_buy_quote": 26800.14197 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.1275, "high": 0.1279, "low": 0.1265, "close": 0.1274, "volume": 226515.7, "close_time": 1768244399999, "quote_volume": 28857.64871, "trades": 394, "taker_buy_base": 125000.8, "taker_buy_quote": 15938.44903 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1268, "close": 0.1274, "volume": 206417.5, "close_time": 1768247999999, "quote_volume": 26323.76112, "trades": 375, "taker_buy_base": 107238.0, "taker_buy_quote": 13677.56736 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1274, "high": 0.1282, "low": 0.1268, "close": 0.1276, "volume": 232966.3, "close_time": 1768251599999, "quote_volume": 29691.53904, "trades": 365, "taker_buy_base": 160899.5, "taker_buy_quote": 20511.0282 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.1275, "high": 0.1276, "low": 0.126, "close": 0.1263, "volume": 268081.7, "close_time": 1768255199999, "quote_volume": 34071.8124, "trades": 420, "taker_buy_base": 141013.7, "taker_buy_quote": 17926.2086 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.1264, "high": 0.1271, "low": 0.1261, "close": 0.1266, "volume": 149188.6, "close_time": 1768258799999, "quote_volume": 18882.61764, "trades": 264, "taker_buy_base": 88979.8, "taker_buy_quote": 11264.20916 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.1265, "high": 0.1265, "low": 0.126, "close": 0.1261, "volume": 88276.5, "close_time": 1768262399999, "quote_volume": 11140.94116, "trades": 130, "taker_buy_base": 59279.7, "taker_buy_quote": 7481.60436 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1261, "high": 0.1265, "low": 0.1259, "close": 0.1263, "volume": 111439.6, "close_time": 1768265999999, "quote_volume": 14063.84952, "trades": 175, "taker_buy_base": 60267.9, "taker_buy_quote": 7606.53967 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1254, "close": 0.1257, "volume": 70194.3, "close_time": 1768269599999, "quote_volume": 8858.50933, "trades": 152, "taker_buy_base": 39783.9, "taker_buy_quote": 5021.09834 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.1256, "high": 0.1265, "low": 0.1256, "close": 0.1258, "volume": 143112.5, "close_time": 1768273199999, "quote_volume": 18046.28584, "trades": 253, "taker_buy_base": 92009.4, "taker_buy_quote": 11601.82488 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.1257, "high": 0.1265, "low": 0.1253, "close": 0.1264, "volume": 107256.3, "close_time": 1768276799999, "quote_volume": 13515.37469, "trades": 192, "taker_buy_base": 64724.4, "taker_buy_quote": 8152.57046 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1263, "high": 0.1277, "low": 0.1263, "close": 0.1277, "volume": 106707.5, "close_time": 1768280399999, "quote_volume": 13541.94744, "trades": 212, "taker_buy_base": 66622.2, "taker_buy_quote": 8457.20434 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.1277, "high": 0.1286, "low": 0.1274, "close": 0.1274, "volume": 159459.1, "close_time": 1768283999999, "quote_volume": 20439.18336, "trades": 235, "taker_buy_base": 92587.3, "taker_buy_quote": 11868.65066 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.1274, "high": 0.1281, "low": 0.1271, "close": 0.1281, "volume": 134020.7, "close_time": 1768287599999, "quote_volume": 17094.45895, "trades": 250, "taker_buy_base": 80440.2, "taker_buy_quote": 10264.55787 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1278, "close": 0.1281, "volume": 94654.1, "close_time": 1768291199999, "quote_volume": 12122.88108, "trades": 152, "taker_buy_base": 53943.1, "taker_buy_quote": 6909.2739 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1282, "high": 0.1292, "low": 0.1282, "close": 0.129, "volume": 94900.3, "close_time": 1768294799999, "quote_volume": 12218.98601, "trades": 147, "taker_buy_base": 71568.6, "taker_buy_quote": 9216.46628 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.129, "high": 0.1291, "low": 0.1284, "close": 0.1286, "volume": 87096.0, "close_time": 1768298399999, "quote_volume": 11217.62091, "trades": 151, "taker_buy_base": 36338.4, "taker_buy_quote": 4680.09648 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1283, "close": 0.129, "volume": 104038.7, "close_time": 1768301999999, "quote_volume": 13400.15402, "trades": 166, "taker_buy_base": 52437.0, "taker_buy_quote": 6757.18195 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.129, "high": 0.1294, "low": 0.1288, "close": 0.129, "volume": 88755.8, "close_time": 1768305599999, "quote_volume": 11458.46094, "trades": 127, "taker_buy_base": 52828.7, "taker_buy_quote": 6821.01971 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.129, "high": 0.1294, "low": 0.1287, "close": 0.1293, "volume": 192360.5, "close_time": 1768309199999, "quote_volume": 24803.14298, "trades": 270, "taker_buy_base": 63177.2, "taker_buy_quote": 8152.93221 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.1292, "high": 0.1325, "low": 0.129, "close": 0.1323, "volume": 508615.6, "close_time": 1768312799999, "quote_volume": 66545.20346, "trades": 725, "taker_buy_base": 303072.5, "taker_buy_quote": 39680.20029 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.1324, "high": 0.1334, "low": 0.1314, "close": 0.1315, "volume": 469940.9, "close_time": 1768316399999, "quote_volume": 62277.22396, "trades": 703, "taker_buy_base": 237479.2, "taker_buy_quote": 31497.36324 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.1314, "high": 0.1316, "low": 0.1298, "close": 0.1314, "volume": 477170.8, "close_time": 1768319999999, "quote_volume": 62402.24968, "trades": 736, "taker_buy_base": 279218.6, "taker_buy_quote": 36507.47848 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1315, "high": 0.1329, "low": 0.1313, "close": 0.1325, "volume": 486750.5, "close_time": 1768323599999, "quote_volume": 64230.8737, "trades": 592, "taker_buy_base": 255303.6, "taker_buy_quote": 33682.55789 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.1325, "high": 0.1326, "low": 0.1315, "close": 0.1321, "volume": 167749.1, "close_time": 1768327199999, "quote_volume": 22143.53152, "trades": 256, "taker_buy_base": 78725.4, "taker_buy_quote": 10393.34303 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.1321, "high": 0.1329, "low": 0.1319, "close": 0.1323, "volume": 179868.1, "close_time": 1768330799999, "quote_volume": 23827.58266, "trades": 302, "taker_buy_base": 66826.0, "taker_buy_quote": 8853.20587 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.1324, "high": 0.135, "low": 0.1321, "close": 0.1348, "volume": 406423.4, "close_time": 1768334399999, "quote_volume": 54370.64279, "trades": 650, "taker_buy_base": 249287.5, "taker_buy_quote": 33380.65061 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1319, "close": 0.1331, "volume": 475502.5, "close_time": 1768337999999, "quote_volume": 63309.98173, "trades": 690, "taker_buy_base": 242928.5, "taker_buy_quote": 32381.67836 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.1331, "high": 0.1341, "low": 0.1331, "close": 0.134, "volume": 110428.2, "close_time": 1768341599999, "quote_volume": 14768.06654, "trades": 192, "taker_buy_base": 42548.2, "taker_buy_quote": 5689.95407 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.134, "high": 0.1379, "low": 0.134, "close": 0.1378, "volume": 845621.6, "close_time": 1768345199999, "quote_volume": 115105.69685, "trades": 1245, "taker_buy_base": 512559.6, "taker_buy_quote": 69751.31465 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.1378, "high": 0.138, "low": 0.1364, "close": 0.1369, "volume": 175855.5, "close_time": 1768348799999, "quote_volume": 24149.40359, "trades": 314, "taker_buy_base": 80363.0, "taker_buy_quote": 11036.24835 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.137, "high": 0.1377, "low": 0.1362, "close": 0.1375, "volume": 188175.8, "close_time": 1768352399999, "quote_volume": 25743.27436, "trades": 278, "taker_buy_base": 98794.4, "taker_buy_quote": 13513.26251 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.1374, "high": 0.1388, "low": 0.1373, "close": 0.1378, "volume": 182903.2, "close_time": 1768355999999, "quote_volume": 25267.68325, "trades": 258, "taker_buy_base": 107738.7, "taker_buy_quote": 14887.97886 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.1378, "high": 0.1395, "low": 0.1375, "close": 0.139, "volume": 196083.8, "close_time": 1768359599999, "quote_volume": 27133.82667, "trades": 320, "taker_buy_base": 98155.8, "taker_buy_quote": 13572.60537 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.139, "high": 0.1402, "low": 0.1382, "close": 0.1395, "volume": 140250.3, "close_time": 1768363199999, "quote_volume": 19524.36216, "trades": 229, "taker_buy_base": 76781.0, "taker_buy_quote": 10688.75468 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1395, "high": 0.1404, "low": 0.1387, "close": 0.1404, "volume": 161901.1, "close_time": 1768366799999, "quote_volume": 22587.39698, "trades": 220, "taker_buy_base": 82571.0, "taker_buy_quote": 11525.45064 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.1403, "high": 0.1405, "low": 0.1386, "close": 0.1389, "volume": 188172.9, "close_time": 1768370399999, "quote_volume": 26228.71877, "trades": 271, "taker_buy_base": 94917.4, "taker_buy_quote": 13230.71191 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.1389, "high": 0.1412, "low": 0.1388, "close": 0.1411, "volume": 196014.8, "close_time": 1768373999999, "quote_volume": 27377.41668, "trades": 388, "taker_buy_base": 100326.5, "taker_buy_quote": 14029.91801 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1406, "close": 0.1412, "volume": 285404.8, "close_time": 1768377599999, "quote_volume": 40223.36642, "trades": 414, "taker_buy_base": 152075.7, "taker_buy_quote": 21424.51693 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1411, "high": 0.1423, "low": 0.1406, "close": 0.1406, "volume": 274281.3, "close_time": 1768381199999, "quote_volume": 38815.15459, "trades": 292, "taker_buy_base": 103152.1, "taker_buy_quote": 14588.14225 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.1407, "high": 0.1447, "low": 0.1405, "close": 0.1447, "volume": 466270.2, "close_time": 1768384799999, "quote_volume": 66482.08268, "trades": 686, "taker_buy_base": 268403.9, "taker_buy_quote": 38323.07727 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1422, "close": 0.1425, "volume": 570102.4, "close_time": 1768388399999, "quote_volume": 82134.84711, "trades": 947, "taker_buy_base": 310469.5, "taker_buy_quote": 44756.37483 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.1425, "high": 0.1425, "low": 0.1409, "close": 0.1414, "volume": 301852.9, "close_time": 1768391999999, "quote_volume": 42819.32958, "trades": 451, "taker_buy_base": 145245.4, "taker_buy_quote": 20596.81804 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1413, "high": 0.1419, "low": 0.1412, "close": 0.1413, "volume": 158903.8, "close_time": 1768395599999, "quote_volume": 22487.41452, "trades": 299, "taker_buy_base": 85917.7, "taker_buy_quote": 12160.0767 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1396, "close": 0.1407, "volume": 335808.7, "close_time": 1768399199999, "quote_volume": 47168.45046, "trades": 592, "taker_buy_base": 164420.9, "taker_buy_quote": 23089.85619 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.1408, "high": 0.1439, "low": 0.1408, "close": 0.1436, "volume": 521841.1, "close_time": 1768402799999, "quote_volume": 74368.98543, "trades": 857, "taker_buy_base": 249362.5, "taker_buy_quote": 35510.71132 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.1436, "high": 0.148, "low": 0.1428, "close": 0.1478, "volume": 725101.1, "close_time": 1768406399999, "quote_volume": 105451.98414, "trades": 1201, "taker_buy_base": 405738.5, "taker_buy_quote": 58945.83419 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1479, "high": 0.1508, "low": 0.1459, "close": 0.1469, "volume": 1446257.5, "close_time": 1768409999999, "quote_volume": 214611.08086, "trades": 1877, "taker_buy_base": 868541.1, "taker_buy_quote": 129022.09179 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.1469, "high": 0.1469, "low": 0.1432, "close": 0.1437, "volume": 530713.2, "close_time": 1768413599999, "quote_volume": 76831.33423, "trades": 784, "taker_buy_base": 252040.1, "taker_buy_quote": 36483.57416 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1409, "close": 0.1418, "volume": 426754.2, "close_time": 1768417199999, "quote_volume": 60708.82043, "trades": 814, "taker_buy_base": 210039.6, "taker_buy_quote": 29873.12631 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.1417, "high": 0.1453, "low": 0.1414, "close": 0.1451, "volume": 704963.1, "close_time": 1768420799999, "quote_volume": 101378.54385, "trades": 1042, "taker_buy_base": 388537.1, "taker_buy_quote": 55874.48143 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1438, "close": 0.1442, "volume": 607133.4, "close_time": 1768424399999, "quote_volume": 88020.45023, "trades": 1033, "taker_buy_base": 297064.6, "taker_buy_quote": 43069.89327 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.1442, "high": 0.1451, "low": 0.1425, "close": 0.1429, "volume": 240581.3, "close_time": 1768427999999, "quote_volume": 34582.98476, "trades": 440, "taker_buy_base": 110595.6, "taker_buy_quote": 15903.9879 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.1429, "high": 0.143, "low": 0.1408, "close": 0.1411, "volume": 385181.0, "close_time": 1768431599999, "quote_volume": 54595.88597, "trades": 522, "taker_buy_base": 141374.0, "taker_buy_quote": 20042.86781 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.141, "high": 0.1437, "low": 0.141, "close": 0.1435, "volume": 581126.2, "close_time": 1768435199999, "quote_volume": 82609.65693, "trades": 892, "taker_buy_base": 318520.5, "taker_buy_quote": 45270.14841 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1411, "close": 0.1416, "volume": 285015.1, "close_time": 1768438799999, "quote_volume": 40434.95389, "trades": 469, "taker_buy_base": 137936.9, "taker_buy_quote": 19562.15505 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.1417, "high": 0.1427, "low": 0.14, "close": 0.1406, "volume": 312945.3, "close_time": 1768442399999, "quote_volume": 44205.47071, "trades": 484, "taker_buy_base": 158612.3, "taker_buy_quote": 22410.99224 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.1407, "high": 0.1411, "low": 0.1393, "close": 0.1397, "volume": 245739.2, "close_time": 1768445999999, "quote_volume": 34440.71562, "trades": 397, "taker_buy_base": 144502.7, "taker_buy_quote": 20257.94307 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.1398, "high": 0.1403, "low": 0.1374, "close": 0.1379, "volume": 246785.5, "close_time": 1768449599999, "quote_volume": 34201.95714, "trades": 375, "taker_buy_base": 118048.9, "taker_buy_quote": 16361.52604 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1378, "high": 0.1389, "low": 0.1378, "close": 0.1385, "volume": 142800.2, "close_time": 1768453199999, "quote_volume": 19776.28445, "trades": 203, "taker_buy_base": 81972.6, "taker_buy_quote": 11351.65206 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.1386, "high": 0.1403, "low": 0.1384, "close": 0.1401, "volume": 185007.9, "close_time": 1768456799999, "quote_volume": 25763.1889, "trades": 254, "taker_buy_base": 88569.9, "taker_buy_quote": 12325.46493 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.14, "high": 0.14, "low": 0.1388, "close": 0.1397, "volume": 177833.4, "close_time": 1768460399999, "quote_volume": 24767.94857, "trades": 271, "taker_buy_base": 73751.9, "taker_buy_quote": 10270.11678 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.1397, "high": 0.141, "low": 0.1396, "close": 0.1406, "volume": 187012.3, "close_time": 1768463999999, "quote_volume": 26247.81462, "trades": 284, "taker_buy_base": 111913.6, "taker_buy_quote": 15705.94446 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1405, "high": 0.1406, "low": 0.1394, "close": 0.1402, "volume": 100311.1, "close_time": 1768467599999, "quote_volume": 14043.38137, "trades": 140, "taker_buy_base": 47172.9, "taker_buy_quote": 6599.96477 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.1401, "high": 0.1418, "low": 0.14, "close": 0.1413, "volume": 160005.6, "close_time": 1768471199999, "quote_volume": 22576.77818, "trades": 264, "taker_buy_base": 77164.0, "taker_buy_quote": 10888.74363 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1405, "close": 0.1407, "volume": 94197.1, "close_time": 1768474799999, "quote_volume": 13271.8483, "trades": 163, "taker_buy_base": 51590.7, "taker_buy_quote": 7268.22809 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.1407, "high": 0.141, "low": 0.14, "close": 0.1402, "volume": 93087.8, "close_time": 1768478399999, "quote_volume": 13071.20976, "trades": 171, "taker_buy_base": 37599.7, "taker_buy_quote": 5281.29286 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1402, "high": 0.1405, "low": 0.14, "close": 0.1405, "volume": 78195.0, "close_time": 1768481999999, "quote_volume": 10966.96146, "trades": 133, "taker_buy_base": 35479.4, "taker_buy_quote": 4974.61405 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.1406, "high": 0.1408, "low": 0.1402, "close": 0.1403, "volume": 106906.3, "close_time": 1768485599999, "quote_volume": 15016.26812, "trades": 148, "taker_buy_base": 47006.9, "taker_buy_quote": 6605.23808 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1394, "close": 0.1402, "volume": 217301.9, "close_time": 1768489199999, "quote_volume": 30408.63564, "trades": 330, "taker_buy_base": 87747.6, "taker_buy_quote": 12279.00846 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1381, "close": 0.1398, "volume": 376944.8, "close_time": 1768492799999, "quote_volume": 52515.79286, "trades": 550, "taker_buy_base": 188209.1, "taker_buy_quote": 26222.06272 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1384, "close": 0.139, "volume": 237051.7, "close_time": 1768496399999, "quote_volume": 32923.75647, "trades": 318, "taker_buy_base": 122430.8, "taker_buy_quote": 17002.54682 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.139, "high": 0.1392, "low": 0.1376, "close": 0.1377, "volume": 141290.6, "close_time": 1768499999999, "quote_volume": 19587.83004, "trades": 204, "taker_buy_base": 44256.2, "taker_buy_quote": 6132.48173 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.1378, "high": 0.1379, "low": 0.1359, "close": 0.136, "volume": 159422.5, "close_time": 1768503599999, "quote_volume": 21764.0973, "trades": 265, "taker_buy_base": 54805.2, "taker_buy_quote": 7487.88874 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.1361, "high": 0.1383, "low": 0.1355, "close": 0.137, "volume": 566605.0, "close_time": 1768507199999, "quote_volume": 77786.18576, "trades": 659, "taker_buy_base": 353698.3, "taker_buy_quote": 48551.33713 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.137, "high": 0.1372, "low": 0.1359, "close": 0.1361, "volume": 165882.9, "close_time": 1768510799999, "quote_volume": 22628.2307, "trades": 311, "taker_buy_base": 65713.0, "taker_buy_quote": 8967.18318 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.1362, "high": 0.1394, "low": 0.1361, "close": 0.1378, "volume": 374456.7, "close_time": 1768514399999, "quote_volume": 51709.58568, "trades": 577, "taker_buy_base": 220542.7, "taker_buy_quote": 30445.30184 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.1379, "high": 0.1396, "low": 0.1379, "close": 0.1393, "volume": 149686.8, "close_time": 1768517999999, "quote_volume": 20763.83039, "trades": 251, "taker_buy_base": 87955.2, "taker_buy_quote": 12203.63079 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.1392, "high": 0.1408, "low": 0.139, "close": 0.1407, "volume": 117111.8, "close_time": 1768521599999, "quote_volume": 16393.27942, "trades": 250, "taker_buy_base": 56664.1, "taker_buy_quote": 7928.66811 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1407, "high": 0.1413, "low": 0.1399, "close": 0.1404, "volume": 123759.9, "close_time": 1768525199999, "quote_volume": 17402.10473, "trades": 251, "taker_buy_base": 65459.9, "taker_buy_quote": 9203.32123 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.1404, "high": 0.1409, "low": 0.1402, "close": 0.1407, "volume": 86844.2, "close_time": 1768528799999, "quote_volume": 12207.2918, "trades": 157, "taker_buy_base": 51214.4, "taker_buy_quote": 7199.46015 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1401, "close": 0.1413, "volume": 230628.3, "close_time": 1768532399999, "quote_volume": 32498.14998, "trades": 390, "taker_buy_base": 146583.4, "taker_buy_quote": 20663.09293 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.1414, "high": 0.1432, "low": 0.1413, "close": 0.1413, "volume": 190162.9, "close_time": 1768535999999, "quote_volume": 27090.17628, "trades": 376, "taker_buy_base": 114611.3, "taker_buy_quote": 16326.41634 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1412, "high": 0.1417, "low": 0.1401, "close": 0.1403, "volume": 178543.4, "close_time": 1768539599999, "quote_volume": 25195.27356, "trades": 381, "taker_buy_base": 69347.0, "taker_buy_quote": 9783.91304 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.1402, "high": 0.1426, "low": 0.1402, "close": 0.1417, "volume": 192283.9, "close_time": 1768543199999, "quote_volume": 27222.46593, "trades": 322, "taker_buy_base": 107701.7, "taker_buy_quote": 15249.366 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.1417, "high": 0.1433, "low": 0.1408, "close": 0.1424, "volume": 234643.5, "close_time": 1768546799999, "quote_volume": 33303.90872, "trades": 377, "taker_buy_base": 145930.4, "taker_buy_quote": 20726.99455 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.1423, "high": 0.1425, "low": 0.1413, "close": 0.1414, "volume": 276242.8, "close_time": 1768550399999, "quote_volume": 39095.37462, "trades": 308, "taker_buy_base": 135966.8, "taker_buy_quote": 19239.58815 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1411, "close": 0.1414, "volume": 102862.2, "close_time": 1768553999999, "quote_volume": 14545.9014, "trades": 179, "taker_buy_base": 45295.6, "taker_buy_quote": 6406.38322 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.1414, "high": 0.1414, "low": 0.1408, "close": 0.1413, "volume": 56209.8, "close_time": 1768557599999, "quote_volume": 7935.035, "trades": 125, "taker_buy_base": 16757.0, "taker_buy_quote": 2364.04278 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1406, "close": 0.1406, "volume": 39641.9, "close_time": 1768561199999, "quote_volume": 5588.93999, "trades": 84, "taker_buy_base": 14927.4, "taker_buy_quote": 2104.77726 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1402, "close": 0.1406, "volume": 77512.3, "close_time": 1768564799999, "quote_volume": 10893.56055, "trades": 141, "taker_buy_base": 29155.7, "taker_buy_quote": 4098.4591 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1407, "high": 0.1408, "low": 0.1402, "close": 0.1402, "volume": 46414.9, "close_time": 1768568399999, "quote_volume": 6518.603, "trades": 106, "taker_buy_base": 21192.7, "taker_buy_quote": 2976.9531 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.1402, "high": 0.1407, "low": 0.1401, "close": 0.1405, "volume": 180236.5, "close_time": 1768571999999, "quote_volume": 25298.85283, "trades": 349, "taker_buy_base": 108853.7, "taker_buy_quote": 15279.739 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.1404, "high": 0.1408, "low": 0.1401, "close": 0.1402, "volume": 229425.5, "close_time": 1768575599999, "quote_volume": 32205.18511, "trades": 439, "taker_buy_base": 131485.3, "taker_buy_quote": 18456.16769 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.1402, "high": 0.1417, "low": 0.1373, "close": 0.1378, "volume": 566919.5, "close_time": 1768579199999, "quote_volume": 79076.55981, "trades": 1089, "taker_buy_base": 327523.1, "taker_buy_quote": 45713.75583 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1378, "high": 0.1395, "low": 0.1376, "close": 0.1385, "volume": 340633.5, "close_time": 1768582799999, "quote_volume": 47257.54828, "trades": 543, "taker_buy_base": 194083.7, "taker_buy_quote": 26927.34008 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.1386, "high": 0.1401, "low": 0.1384, "close": 0.1401, "volume": 287028.7, "close_time": 1768586399999, "quote_volume": 39897.45333, "trades": 493, "taker_buy_base": 137032.5, "taker_buy_quote": 19044.67532 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.1401, "high": 0.1414, "low": 0.1398, "close": 0.1399, "volume": 120475.0, "close_time": 1768589999999, "quote_volume": 16921.28402, "trades": 230, "taker_buy_base": 59065.1, "taker_buy_quote": 8293.97233 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1392, "close": 0.1403, "volume": 114649.9, "close_time": 1768593599999, "quote_volume": 16043.30203, "trades": 215, "taker_buy_base": 60408.5, "taker_buy_quote": 8452.40214 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1404, "high": 0.1415, "low": 0.1396, "close": 0.1414, "volume": 114696.4, "close_time": 1768597199999, "quote_volume": 16112.00144, "trades": 213, "taker_buy_base": 64344.2, "taker_buy_quote": 9038.49822 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.1414, "high": 0.1419, "low": 0.1412, "close": 0.1413, "volume": 155047.6, "close_time": 1768600799999, "quote_volume": 21935.69503, "trades": 291, "taker_buy_base": 89568.6, "taker_buy_quote": 12672.86972 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1409, "close": 0.1418, "volume": 117418.8, "close_time": 1768604399999, "quote_volume": 16615.01099, "trades": 236, "taker_buy_base": 63571.1, "taker_buy_quote": 8992.71684 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.1418, "high": 0.1425, "low": 0.1417, "close": 0.1424, "volume": 78721.6, "close_time": 1768607999999, "quote_volume": 11193.52193, "trades": 139, "taker_buy_base": 45655.7, "taker_buy_quote": 6490.54216 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1425, "high": 0.1432, "low": 0.142, "close": 0.1425, "volume": 124837.3, "close_time": 1768611599999, "quote_volume": 17805.42432, "trades": 223, "taker_buy_base": 54159.8, "taker_buy_quote": 7725.07828 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.1426, "high": 0.1436, "low": 0.1418, "close": 0.143, "volume": 164547.4, "close_time": 1768615199999, "quote_volume": 23476.11335, "trades": 214, "taker_buy_base": 96935.5, "taker_buy_quote": 13832.60107 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.143, "high": 0.143, "low": 0.1415, "close": 0.142, "volume": 75547.8, "close_time": 1768618799999, "quote_volume": 10746.54327, "trades": 149, "taker_buy_base": 45505.3, "taker_buy_quote": 6473.4012 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.142, "high": 0.1423, "low": 0.1413, "close": 0.1422, "volume": 132371.5, "close_time": 1768622399999, "quote_volume": 18783.87467, "trades": 419, "taker_buy_base": 46853.4, "taker_buy_quote": 6645.67716 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.142, "high": 0.1424, "low": 0.1414, "close": 0.142, "volume": 82535.6, "close_time": 1768625999999, "quote_volume": 11714.20884, "trades": 128, "taker_buy_base": 44002.8, "taker_buy_quote": 6246.34069 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.1421, "high": 0.1433, "low": 0.142, "close": 0.1427, "volume": 108236.2, "close_time": 1768629599999, "quote_volume": 15445.76826, "trades": 184, "taker_buy_base": 61895.0, "taker_buy_quote": 8832.77744 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.1427, "high": 0.1436, "low": 0.1423, "close": 0.1426, "volume": 111757.9, "close_time": 1768633199999, "quote_volume": 15961.98354, "trades": 193, "taker_buy_base": 52532.3, "taker_buy_quote": 7503.64678 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.1427, "high": 0.1434, "low": 0.1422, "close": 0.1424, "volume": 260060.6, "close_time": 1768636799999, "quote_volume": 37128.43726, "trades": 294, "taker_buy_base": 143569.2, "taker_buy_quote": 20505.08612 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1424, "high": 0.1429, "low": 0.142, "close": 0.1422, "volume": 191193.3, "close_time": 1768640399999, "quote_volume": 27240.33072, "trades": 326, "taker_buy_base": 107575.1, "taker_buy_quote": 15331.99338 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.1422, "high": 0.1429, "low": 0.142, "close": 0.1425, "volume": 83836.2, "close_time": 1768643999999, "quote_volume": 11943.65026, "trades": 173, "taker_buy_base": 36673.3, "taker_buy_quote": 5223.33403 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.1424, "high": 0.1434, "low": 0.1424, "close": 0.1427, "volume": 100320.4, "close_time": 1768647599999, "quote_volume": 14324.2149, "trades": 259, "taker_buy_base": 52263.7, "taker_buy_quote": 7462.19285 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.1427, "high": 0.1438, "low": 0.1423, "close": 0.1426, "volume": 198957.8, "close_time": 1768651199999, "quote_volume": 28447.47895, "trades": 303, "taker_buy_base": 89701.9, "taker_buy_quote": 12831.0414 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1426, "high": 0.1453, "low": 0.1424, "close": 0.1441, "volume": 470987.9, "close_time": 1768654799999, "quote_volume": 67904.43174, "trades": 803, "taker_buy_base": 284689.5, "taker_buy_quote": 41026.65318 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.1442, "high": 0.1448, "low": 0.1432, "close": 0.1445, "volume": 194652.7, "close_time": 1768658399999, "quote_volume": 28038.07243, "trades": 276, "taker_buy_base": 92711.3, "taker_buy_quote": 13352.15381 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.1446, "high": 0.1481, "low": 0.1445, "close": 0.1477, "volume": 712498.1, "close_time": 1768661999999, "quote_volume": 104395.81254, "trades": 1133, "taker_buy_base": 410776.9, "taker_buy_quote": 60210.2191 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.1476, "high": 0.1481, "low": 0.146, "close": 0.1474, "volume": 342074.4, "close_time": 1768665599999, "quote_volume": 50296.97944, "trades": 526, "taker_buy_base": 193636.3, "taker_buy_quote": 28460.87779 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1475, "high": 0.1475, "low": 0.1446, "close": 0.1457, "volume": 280660.2, "close_time": 1768669199999, "quote_volume": 40946.81254, "trades": 402, "taker_buy_base": 158626.0, "taker_buy_quote": 23153.51501 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.1456, "high": 0.1485, "low": 0.1456, "close": 0.1476, "volume": 368923.8, "close_time": 1768672799999, "quote_volume": 54410.97153, "trades": 574, "taker_buy_base": 196412.8, "taker_buy_quote": 28946.43337 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.1475, "high": 0.1494, "low": 0.1474, "close": 0.1488, "volume": 373977.1, "close_time": 1768676399999, "quote_volume": 55574.73725, "trades": 633, "taker_buy_base": 222881.2, "taker_buy_quote": 33132.248 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.1487, "high": 0.1507, "low": 0.148, "close": 0.1505, "volume": 441365.3, "close_time": 1768679999999, "quote_volume": 65873.67532, "trades": 585, "taker_buy_base": 232879.0, "taker_buy_quote": 34746.7442 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1504, "high": 0.1509, "low": 0.149, "close": 0.1494, "volume": 299065.7, "close_time": 1768683599999, "quote_volume": 44754.262, "trades": 386, "taker_buy_base": 136501.3, "taker_buy_quote": 20438.92698 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1494, "high": 0.1507, "low": 0.1485, "close": 0.1499, "volume": 628422.2, "close_time": 1768687199999, "quote_volume": 94172.94453, "trades": 868, "taker_buy_base": 328933.0, "taker_buy_quote": 49281.16729 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1497, "high": 0.1518, "low": 0.1497, "close": 0.1502, "volume": 566235.1, "close_time": 1768690799999, "quote_volume": 85404.56953, "trades": 786, "taker_buy_base": 270438.7, "taker_buy_quote": 40769.00417 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.15, "high": 0.1519, "low": 0.1497, "close": 0.1514, "volume": 678599.0, "close_time": 1768694399999, "quote_volume": 102373.2077, "trades": 944, "taker_buy_base": 393393.4, "taker_buy_quote": 59369.28334 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1512, "high": 0.1525, "low": 0.1497, "close": 0.15, "volume": 606613.9, "close_time": 1768697999999, "quote_volume": 91736.20249, "trades": 811, "taker_buy_base": 374226.0, "taker_buy_quote": 56614.18949 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1501, "high": 0.1507, "low": 0.1488, "close": 0.1493, "volume": 468192.0, "close_time": 1768701599999, "quote_volume": 70098.57135, "trades": 564, "taker_buy_base": 255339.8, "taker_buy_quote": 38240.51005 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1494, "high": 0.1513, "low": 0.1487, "close": 0.151, "volume": 322100.8, "close_time": 1768705199999, "quote_volume": 48247.96651, "trades": 497, "taker_buy_base": 190671.6, "taker_buy_quote": 28561.36587 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.151, "high": 0.1513, "low": 0.1492, "close": 0.1494, "volume": 241111.5, "close_time": 1768708799999, "quote_volume": 36187.73408, "trades": 402, "taker_buy_base": 140861.8, "taker_buy_quote": 21135.24312 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1495, "high": 0.1495, "low": 0.1481, "close": 0.1484, "volume": 160821.8, "close_time": 1768712399999, "quote_volume": 23891.69397, "trades": 273, "taker_buy_base": 86904.0, "taker_buy_quote": 12909.13275 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1484, "high": 0.1498, "low": 0.1478, "close": 0.1489, "volume": 292226.0, "close_time": 1768715999999, "quote_volume": 43480.61154, "trades": 419, "taker_buy_base": 151460.1, "taker_buy_quote": 22549.24832 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.149, "high": 0.149, "low": 0.1479, "close": 0.1485, "volume": 138479.8, "close_time": 1768719599999, "quote_volume": 20557.13226, "trades": 225, "taker_buy_base": 81540.9, "taker_buy_quote": 12102.10902 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1485, "high": 0.1496, "low": 0.1479, "close": 0.149, "volume": 234985.3, "close_time": 1768723199999, "quote_volume": 34912.23118, "trades": 381, "taker_buy_base": 143652.6, "taker_buy_quote": 21342.75433 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1479, "close": 0.1482, "volume": 213620.3, "close_time": 1768726799999, "quote_volume": 31683.43974, "trades": 340, "taker_buy_base": 110975.8, "taker_buy_quote": 16459.45397 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1482, "high": 0.15, "low": 0.1482, "close": 0.1487, "volume": 234857.5, "close_time": 1768730399999, "quote_volume": 34987.23992, "trades": 411, "taker_buy_base": 135333.8, "taker_buy_quote": 20159.2889 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1487, "high": 0.1491, "low": 0.148, "close": 0.1487, "volume": 144931.9, "close_time": 1768733999999, "quote_volume": 21503.9438, "trades": 212, "taker_buy_base": 82832.1, "taker_buy_quote": 12287.47303 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1487, "high": 0.1487, "low": 0.1482, "close": 0.1483, "volume": 74976.7, "close_time": 1768737599999, "quote_volume": 11132.11013, "trades": 119, "taker_buy_base": 39829.0, "taker_buy_quote": 5913.00879 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1484, "high": 0.1503, "low": 0.1482, "close": 0.1482, "volume": 262726.5, "close_time": 1768741199999, "quote_volume": 39201.8239, "trades": 421, "taker_buy_base": 141867.3, "taker_buy_quote": 21169.34966 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1482, "high": 0.1493, "low": 0.148, "close": 0.1483, "volume": 327557.9, "close_time": 1768744799999, "quote_volume": 48653.52038, "trades": 494, "taker_buy_base": 192067.8, "taker_buy_quote": 28538.73233 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1484, "high": 0.1498, "low": 0.1482, "close": 0.1486, "volume": 239112.5, "close_time": 1768748399999, "quote_volume": 35671.80999, "trades": 343, "taker_buy_base": 115019.9, "taker_buy_quote": 17154.09221 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1486, "high": 0.1502, "low": 0.148, "close": 0.1489, "volume": 262436.7, "close_time": 1768751999999, "quote_volume": 39106.95581, "trades": 426, "taker_buy_base": 163941.9, "taker_buy_quote": 24428.56343 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1489, "high": 0.1493, "low": 0.1482, "close": 0.1483, "volume": 103685.0, "close_time": 1768755599999, "quote_volume": 15421.84371, "trades": 166, "taker_buy_base": 51602.0, "taker_buy_quote": 7677.05541 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1484, "high": 0.149, "low": 0.1481, "close": 0.149, "volume": 139556.7, "close_time": 1768759199999, "quote_volume": 20725.85674, "trades": 203, "taker_buy_base": 77816.0, "taker_buy_quote": 11557.74557 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1489, "high": 0.1496, "low": 0.1486, "close": 0.1495, "volume": 86393.1, "close_time": 1768762799999, "quote_volume": 12886.58446, "trades": 145, "taker_buy_base": 53417.7, "taker_buy_quote": 7969.07634 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1482, "close": 0.1485, "volume": 71203.9, "close_time": 1768766399999, "quote_volume": 10604.73099, "trades": 90, "taker_buy_base": 37091.0, "taker_buy_quote": 5521.74549 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1486, "high": 0.1493, "low": 0.1485, "close": 0.1487, "volume": 94449.8, "close_time": 1768769999999, "quote_volume": 14057.62631, "trades": 86, "taker_buy_base": 31286.0, "taker_buy_quote": 4656.55642 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1488, "high": 0.149, "low": 0.1484, "close": 0.1486, "volume": 104106.3, "close_time": 1768773599999, "quote_volume": 15472.76111, "trades": 148, "taker_buy_base": 63968.3, "taker_buy_quote": 9505.91407 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1486, "close": 0.1487, "volume": 22244.0, "close_time": 1768777199999, "quote_volume": 3306.65901, "trades": 48, "taker_buy_base": 12389.7, "taker_buy_quote": 1841.74055 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1486, "high": 0.1495, "low": 0.147, "close": 0.148, "volume": 1086357.9, "close_time": 1768780799999, "quote_volume": 160892.14173, "trades": 1340, "taker_buy_base": 584166.2, "taker_buy_quote": 86551.70523 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1481, "high": 0.1481, "low": 0.139, "close": 0.1469, "volume": 2299215.7, "close_time": 1768784399999, "quote_volume": 331181.11408, "trades": 3200, "taker_buy_base": 1199370.3, "taker_buy_quote": 173026.94266 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1468, "high": 0.1481, "low": 0.1446, "close": 0.1453, "volume": 1026359.6, "close_time": 1768787999999, "quote_volume": 150187.45825, "trades": 1230, "taker_buy_base": 581151.3, "taker_buy_quote": 85063.12183 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1453, "high": 0.1471, "low": 0.1451, "close": 0.1467, "volume": 486030.7, "close_time": 1768791599999, "quote_volume": 71065.16455, "trades": 691, "taker_buy_base": 253773.4, "taker_buy_quote": 37114.1261 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1466, "high": 0.1491, "low": 0.1465, "close": 0.1472, "volume": 665039.2, "close_time": 1768795199999, "quote_volume": 97980.57163, "trades": 968, "taker_buy_base": 360938.4, "taker_buy_quote": 53194.74341 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1472, "high": 0.1477, "low": 0.1457, "close": 0.146, "volume": 497585.9, "close_time": 1768798799999, "quote_volume": 73033.11614, "trades": 857, "taker_buy_base": 296523.4, "taker_buy_quote": 43530.75279 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.146, "high": 0.1481, "low": 0.1459, "close": 0.148, "volume": 410960.2, "close_time": 1768802399999, "quote_volume": 60399.08839, "trades": 604, "taker_buy_base": 236931.6, "taker_buy_quote": 34826.52581 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.148, "high": 0.148, "low": 0.1458, "close": 0.1458, "volume": 367164.6, "close_time": 1768805999999, "quote_volume": 53847.11926, "trades": 500, "taker_buy_base": 185131.5, "taker_buy_quote": 27135.4277 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1459, "high": 0.1472, "low": 0.1458, "close": 0.1462, "volume": 159529.5, "close_time": 1768809599999, "quote_volume": 23376.21732, "trades": 260, "taker_buy_base": 85068.6, "taker_buy_quote": 12462.71426 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1457, "close": 0.1465, "volume": 192488.1, "close_time": 1768813199999, "quote_volume": 28178.22638, "trades": 313, "taker_buy_base": 97334.1, "taker_buy_quote": 14252.69932 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1464, "high": 0.1472, "low": 0.1461, "close": 0.1463, "volume": 150258.0, "close_time": 1768816799999, "quote_volume": 22034.00253, "trades": 229, "taker_buy_base": 90582.7, "taker_buy_quote": 13285.90339 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1458, "close": 0.1464, "volume": 165451.5, "close_time": 1768820399999, "quote_volume": 24212.80186, "trades": 229, "taker_buy_base": 93173.8, "taker_buy_quote": 13637.31186 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1464, "high": 0.1467, "low": 0.146, "close": 0.1461, "volume": 96243.6, "close_time": 1768823999999, "quote_volume": 14087.81541, "trades": 122, "taker_buy_base": 42532.0, "taker_buy_quote": 6227.91461 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1448, "close": 0.145, "volume": 336568.1, "close_time": 1768827599999, "quote_volume": 49233.38371, "trades": 479, "taker_buy_base": 171529.6, "taker_buy_quote": 25100.21967 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.145, "high": 0.1458, "low": 0.1444, "close": 0.1445, "volume": 140526.0, "close_time": 1768831199999, "quote_volume": 20389.87727, "trades": 191, "taker_buy_base": 58221.3, "taker_buy_quote": 8452.54496 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1445, "high": 0.1453, "low": 0.1435, "close": 0.1435, "volume": 168407.9, "close_time": 1768834799999, "quote_volume": 24322.03791, "trades": 308, "taker_buy_base": 77817.2, "taker_buy_quote": 11243.89642 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1435, "high": 0.1443, "low": 0.1434, "close": 0.1437, "volume": 158478.8, "close_time": 1768838399999, "quote_volume": 22780.83254, "trades": 315, "taker_buy_base": 78217.8, "taker_buy_quote": 11242.49566 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1436, "high": 0.1449, "low": 0.1432, "close": 0.1449, "volume": 260474.0, "close_time": 1768841999999, "quote_volume": 37546.39007, "trades": 512, "taker_buy_base": 127746.6, "taker_buy_quote": 18405.11327 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1449, "high": 0.1449, "low": 0.144, "close": 0.1448, "volume": 97800.6, "close_time": 1768845599999, "quote_volume": 14122.0, "trades": 195, "taker_buy_base": 56921.5, "taker_buy_quote": 8218.75671 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1448, "high": 0.1461, "low": 0.1442, "close": 0.146, "volume": 132097.2, "close_time": 1768849199999, "quote_volume": 19150.46846, "trades": 206, "taker_buy_base": 68877.6, "taker_buy_quote": 9984.47278 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1459, "high": 0.1497, "low": 0.1459, "close": 0.1461, "volume": 937290.0, "close_time": 1768852799999, "quote_volume": 138580.72644, "trades": 1406, "taker_buy_base": 527114.0, "taker_buy_quote": 77971.13842 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1462, "high": 0.1504, "low": 0.1462, "close": 0.1502, "volume": 833503.9, "close_time": 1768856399999, "quote_volume": 123963.25829, "trades": 1418, "taker_buy_base": 537337.0, "taker_buy_quote": 79933.27263 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1502, "high": 0.1518, "low": 0.1492, "close": 0.1496, "volume": 645147.0, "close_time": 1768859999999, "quote_volume": 97148.60321, "trades": 947, "taker_buy_base": 297783.7, "taker_buy_quote": 44848.39664 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1496, "high": 0.1538, "low": 0.1496, "close": 0.1529, "volume": 1286786.7, "close_time": 1768863599999, "quote_volume": 195539.24618, "trades": 1804, "taker_buy_base": 676256.3, "taker_buy_quote": 102658.40845 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1528, "high": 0.1545, "low": 0.1516, "close": 0.1524, "volume": 960600.6, "close_time": 1768867199999, "quote_volume": 146939.05747, "trades": 1496, "taker_buy_base": 484625.1, "taker_buy_quote": 74135.33899 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1524, "high": 0.1536, "low": 0.1508, "close": 0.1517, "volume": 666158.8, "close_time": 1768870799999, "quote_volume": 101351.76259, "trades": 956, "taker_buy_base": 344939.1, "taker_buy_quote": 52486.82729 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.1517, "high": 0.1551, "low": 0.1516, "close": 0.1548, "volume": 699486.2, "close_time": 1768874399999, "quote_volume": 107534.08437, "trades": 1102, "taker_buy_base": 392244.3, "taker_buy_quote": 60279.19445 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.1548, "high": 0.1574, "low": 0.153, "close": 0.1561, "volume": 739174.5, "close_time": 1768877999999, "quote_volume": 114763.57016, "trades": 1170, "taker_buy_base": 421903.5, "taker_buy_quote": 65510.58612 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.1562, "high": 0.1567, "low": 0.1486, "close": 0.1495, "volume": 928300.3, "close_time": 1768881599999, "quote_volume": 141200.86199, "trades": 1354, "taker_buy_base": 453334.9, "taker_buy_quote": 68796.30449 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1459, "close": 0.1496, "volume": 851515.0, "close_time": 1768885199999, "quote_volume": 126044.4904, "trades": 1229, "taker_buy_base": 467717.5, "taker_buy_quote": 69221.8864 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.1496, "high": 0.1499, "low": 0.1479, "close": 0.1481, "volume": 538545.6, "close_time": 1768888799999, "quote_volume": 80140.07647, "trades": 843, "taker_buy_base": 244561.9, "taker_buy_quote": 36398.68458 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.1481, "high": 0.1485, "low": 0.1469, "close": 0.1476, "volume": 621650.4, "close_time": 1768892399999, "quote_volume": 91785.03317, "trades": 849, "taker_buy_base": 279886.9, "taker_buy_quote": 41323.91256 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.1476, "high": 0.1487, "low": 0.1469, "close": 0.1472, "volume": 300403.7, "close_time": 1768895999999, "quote_volume": 44383.40027, "trades": 480, "taker_buy_base": 149889.8, "taker_buy_quote": 22151.42464 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1471, "high": 0.1486, "low": 0.1466, "close": 0.1485, "volume": 512194.0, "close_time": 1768899599999, "quote_volume": 75591.66791, "trades": 807, "taker_buy_base": 261073.4, "taker_buy_quote": 38532.83866 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.1486, "high": 0.1501, "low": 0.1485, "close": 0.1493, "volume": 303985.6, "close_time": 1768903199999, "quote_volume": 45273.94798, "trades": 486, "taker_buy_base": 162174.0, "taker_buy_quote": 24152.78755 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.1492, "high": 0.1518, "low": 0.1487, "close": 0.1495, "volume": 553350.5, "close_time": 1768906799999, "quote_volume": 83159.83848, "trades": 692, "taker_buy_base": 283171.7, "taker_buy_quote": 42572.10585 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.1495, "high": 0.1513, "low": 0.1478, "close": 0.1479, "volume": 446357.7, "close_time": 1768910399999, "quote_volume": 66886.98408, "trades": 636, "taker_buy_base": 248207.2, "taker_buy_quote": 37230.64766 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1478, "high": 0.1491, "low": 0.147, "close": 0.1491, "volume": 491734.1, "close_time": 1768913999999, "quote_volume": 72765.30089, "trades": 584, "taker_buy_base": 277785.9, "taker_buy_quote": 41122.58214 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1464, "close": 0.1482, "volume": 579793.0, "close_time": 1768917599999, "quote_volume": 85612.78812, "trades": 651, "taker_buy_base": 236238.3, "taker_buy_quote": 34874.7398 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.1483, "high": 0.1483, "low": 0.146, "close": 0.1466, "volume": 488190.4, "close_time": 1768921199999, "quote_volume": 71956.77277, "trades": 687, "taker_buy_base": 236469.9, "taker_buy_quote": 34853.24333 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.1466, "high": 0.147, "low": 0.1418, "close": 0.145, "volume": 846165.7, "close_time": 1768924799999, "quote_volume": 122474.8434, "trades": 1206, "taker_buy_base": 415073.3, "taker_buy_quote": 60018.83348 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.145, "high": 0.1458, "low": 0.1432, "close": 0.145, "volume": 467672.4, "close_time": 1768928399999, "quote_volume": 67625.98083, "trades": 679, "taker_buy_base": 217857.1, "taker_buy_quote": 31497.76407 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.1448, "high": 0.1464, "low": 0.1441, "close": 0.1462, "volume": 701090.5, "close_time": 1768931999999, "quote_volume": 101635.85792, "trades": 933, "taker_buy_base": 352053.5, "taker_buy_quote": 51033.48402 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.1462, "high": 0.1546, "low": 0.1462, "close": 0.1544, "volume": 3421905.9, "close_time": 1768935599999, "quote_volume": 517921.73637, "trades": 4282, "taker_buy_base": 1974371.9, "taker_buy_quote": 298888.34998 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.1544, "high": 0.1551, "low": 0.151, "close": 0.1523, "volume": 1484945.9, "close_time": 1768939199999, "quote_volume": 227004.0416, "trades": 1919, "taker_buy_base": 727656.8, "taker_buy_quote": 111197.29929 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1524, "high": 0.1527, "low": 0.1502, "close": 0.1511, "volume": 746253.2, "close_time": 1768942799999, "quote_volume": 112848.38503, "trades": 1271, "taker_buy_base": 333170.8, "taker_buy_quote": 50379.76309 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.151, "high": 0.1527, "low": 0.1493, "close": 0.1514, "volume": 804976.9, "close_time": 1768946399999, "quote_volume": 121442.64986, "trades": 1071, "taker_buy_base": 345820.9, "taker_buy_quote": 52253.38832 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.1514, "high": 0.1559, "low": 0.1512, "close": 0.1542, "volume": 1293590.0, "close_time": 1768949999999, "quote_volume": 198286.41805, "trades": 1630, "taker_buy_base": 780555.6, "taker_buy_quote": 119701.4972 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.1539, "high": 0.1553, "low": 0.1534, "close": 0.1546, "volume": 726594.2, "close_time": 1768953599999, "quote_volume": 112255.54598, "trades": 1352, "taker_buy_base": 384278.1, "taker_buy_quote": 59362.56012 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1547, "high": 0.159, "low": 0.154, "close": 0.1588, "volume": 1258344.2, "close_time": 1768957199999, "quote_volume": 197723.34373, "trades": 2205, "taker_buy_base": 685616.7, "taker_buy_quote": 107750.00852 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1589, "high": 0.1638, "low": 0.1586, "close": 0.1624, "volume": 2079422.3, "close_time": 1768960799999, "quote_volume": 336147.59876, "trades": 3435, "taker_buy_base": 1132519.0, "taker_buy_quote": 183072.14313 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1624, "high": 0.1643, "low": 0.1613, "close": 0.1621, "volume": 1354051.5, "close_time": 1768964399999, "quote_volume": 220156.66633, "trades": 2416, "taker_buy_base": 758572.9, "taker_buy_quote": 123318.93211 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.1621, "high": 0.1668, "low": 0.1615, "close": 0.1662, "volume": 2032731.7, "close_time": 1768967999999, "quote_volume": 335727.86021, "trades": 3094, "taker_buy_base": 1217931.1, "taker_buy_quote": 201134.53662 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1663, "high": 0.1675, "low": 0.1647, "close": 0.1653, "volume": 1586053.4, "close_time": 1768971599999, "quote_volume": 263710.61225, "trades": 2699, "taker_buy_base": 768993.8, "taker_buy_quote": 127904.67598 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1653, "high": 0.1693, "low": 0.1629, "close": 0.1681, "volume": 1447968.1, "close_time": 1768975199999, "quote_volume": 241131.0566, "trades": 2578, "taker_buy_base": 718565.5, "taker_buy_quote": 119697.81518 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1681, "high": 0.1705, "low": 0.166, "close": 0.166, "volume": 2028153.6, "close_time": 1768978799999, "quote_volume": 341842.25702, "trades": 3522, "taker_buy_base": 1047317.3, "taker_buy_quote": 176665.78629 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.166, "high": 0.1707, "low": 0.1652, "close": 0.1688, "volume": 2387912.7, "close_time": 1768982399999, "quote_volume": 402721.64399, "trades": 3973, "taker_buy_base": 1219544.6, "taker_buy_quote": 205643.58455 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1688, "high": 0.17, "low": 0.1663, "close": 0.1674, "volume": 1089017.5, "close_time": 1768985999999, "quote_volume": 182953.3575, "trades": 1940, "taker_buy_base": 558555.7, "taker_buy_quote": 93811.56464 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1674, "high": 0.1676, "low": 0.1636, "close": 0.1639, "volume": 1251214.2, "close_time": 1768989599999, "quote_volume": 206178.51426, "trades": 2230, "taker_buy_base": 683285.2, "taker_buy_quote": 112567.00977 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1637, "close": 0.1642, "volume": 357707.1, "close_time": 1768993199999, "quote_volume": 58763.80701, "trades": 859, "taker_buy_base": 184453.9, "taker_buy_quote": 30292.36128 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1641, "high": 0.1651, "low": 0.1626, "close": 0.1635, "volume": 582446.5, "close_time": 1768996799999, "quote_volume": 95324.33256, "trades": 1066, "taker_buy_base": 283278.6, "taker_buy_quote": 46366.06724 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1636, "high": 0.1636, "low": 0.1609, "close": 0.1623, "volume": 773606.9, "close_time": 1769000399999, "quote_volume": 125367.14647, "trades": 1787, "taker_buy_base": 362362.3, "taker_buy_quote": 58719.29001 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1623, "high": 0.1666, "low": 0.1623, "close": 0.163, "volume": 1040589.5, "close_time": 1769003999999, "quote_volume": 171513.74879, "trades": 2348, "taker_buy_base": 624918.2, "taker_buy_quote": 103023.99765 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.1629, "high": 0.1668, "low": 0.1624, "close": 0.1666, "volume": 934871.0, "close_time": 1769007599999, "quote_volume": 154117.32555, "trades": 2329, "taker_buy_base": 551298.1, "taker_buy_quote": 90954.59086 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1666, "high": 0.173, "low": 0.1666, "close": 0.1727, "volume": 2650095.0, "close_time": 1769011199999, "quote_volume": 451129.46899, "trades": 5644, "taker_buy_base": 1599308.8, "taker_buy_quote": 272269.32488 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1725, "high": 0.175, "low": 0.1651, "close": 0.1655, "volume": 2424055.7, "close_time": 1769014799999, "quote_volume": 414135.49518, "trades": 4650, "taker_buy_base": 1363548.8, "taker_buy_quote": 233583.4606 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1654, "high": 0.1679, "low": 0.1625, "close": 0.1633, "volume": 1159873.6, "close_time": 1769018399999, "quote_volume": 191411.18935, "trades": 2329, "taker_buy_base": 544230.3, "taker_buy_quote": 89829.67663 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.1634, "high": 0.1644, "low": 0.1628, "close": 0.1628, "volume": 571949.3, "close_time": 1769021999999, "quote_volume": 93569.51511, "trades": 1272, "taker_buy_base": 281639.1, "taker_buy_quote": 46072.581 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1628, "high": 0.1675, "low": 0.1628, "close": 0.1658, "volume": 729402.5, "close_time": 1769025599999, "quote_volume": 120456.38936, "trades": 1736, "taker_buy_base": 393533.2, "taker_buy_quote": 64969.8698 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1659, "high": 0.166, "low": 0.1626, "close": 0.164, "volume": 491517.6, "close_time": 1769029199999, "quote_volume": 80579.11627, "trades": 1090, "taker_buy_base": 222877.0, "taker_buy_quote": 36572.16381 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.164, "high": 0.1666, "low": 0.1636, "close": 0.166, "volume": 257743.4, "close_time": 1769032799999, "quote_volume": 42594.38121, "trades": 700, "taker_buy_base": 115997.1, "taker_buy_quote": 19150.91167 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.166, "high": 0.1666, "low": 0.1637, "close": 0.1644, "volume": 176794.7, "close_time": 1769036399999, "quote_volume": 29196.69831, "trades": 498, "taker_buy_base": 83760.9, "taker_buy_quote": 13833.56224 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1644, "high": 0.1682, "low": 0.1639, "close": 0.1669, "volume": 608185.9, "close_time": 1769039999999, "quote_volume": 100928.17944, "trades": 1465, "taker_buy_base": 372996.4, "taker_buy_quote": 61905.49979 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.167, "high": 0.1744, "low": 0.1652, "close": 0.1657, "volume": 2574806.3, "close_time": 1769043599999, "quote_volume": 438232.30338, "trades": 4968, "taker_buy_base": 1446064.7, "taker_buy_quote": 246374.61645 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1656, "high": 0.1685, "low": 0.1644, "close": 0.1672, "volume": 786848.2, "close_time": 1769047199999, "quote_volume": 131217.14799, "trades": 1428, "taker_buy_base": 383113.8, "taker_buy_quote": 63901.08241 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1672, "high": 0.1691, "low": 0.1663, "close": 0.1676, "volume": 704512.8, "close_time": 1769050799999, "quote_volume": 118031.45053, "trades": 1777, "taker_buy_base": 375922.0, "taker_buy_quote": 62979.93204 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1676, "high": 0.1693, "low": 0.1649, "close": 0.165, "volume": 1140973.2, "close_time": 1769054399999, "quote_volume": 191120.57546, "trades": 1877, "taker_buy_base": 553292.5, "taker_buy_quote": 92817.20162 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.165, "high": 0.1669, "low": 0.1642, "close": 0.1661, "volume": 477062.5, "close_time": 1769057999999, "quote_volume": 78863.42685, "trades": 922, "taker_buy_base": 220814.5, "taker_buy_quote": 36523.69261 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1662, "high": 0.1678, "low": 0.1648, "close": 0.1653, "volume": 346767.5, "close_time": 1769061599999, "quote_volume": 57704.18687, "trades": 712, "taker_buy_base": 204973.9, "taker_buy_quote": 34134.05317 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1652, "high": 0.1654, "low": 0.1623, "close": 0.1624, "volume": 299756.2, "close_time": 1769065199999, "quote_volume": 49088.58132, "trades": 620, "taker_buy_base": 147319.1, "taker_buy_quote": 24134.35002 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1623, "high": 0.1704, "low": 0.1611, "close": 0.1699, "volume": 1099502.7, "close_time": 1769068799999, "quote_volume": 183148.04339, "trades": 2298, "taker_buy_base": 724445.6, "taker_buy_quote": 120825.18069 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.17, "high": 0.1722, "low": 0.1684, "close": 0.1712, "volume": 947026.1, "close_time": 1769072399999, "quote_volume": 161560.78469, "trades": 2210, "taker_buy_base": 522994.8, "taker_buy_quote": 89203.56027 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1711, "high": 0.1723, "low": 0.1694, "close": 0.1713, "volume": 782703.6, "close_time": 1769075999999, "quote_volume": 133992.0791, "trades": 1689, "taker_buy_base": 402305.3, "taker_buy_quote": 68899.03234 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1664, "close": 0.1684, "volume": 455119.1, "close_time": 1769079599999, "quote_volume": 76568.29124, "trades": 1020, "taker_buy_base": 226397.4, "taker_buy_quote": 38066.73218 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1683, "high": 0.1691, "low": 0.1666, "close": 0.1668, "volume": 284456.9, "close_time": 1769083199999, "quote_volume": 47695.94221, "trades": 633, "taker_buy_base": 126663.0, "taker_buy_quote": 21236.08181 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1668, "high": 0.1685, "low": 0.1667, "close": 0.1674, "volume": 217069.9, "close_time": 1769086799999, "quote_volume": 36372.27124, "trades": 507, "taker_buy_base": 100749.7, "taker_buy_quote": 16879.87081 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1674, "high": 0.1683, "low": 0.1654, "close": 0.1659, "volume": 319896.0, "close_time": 1769090399999, "quote_volume": 53326.78574, "trades": 683, "taker_buy_base": 152406.1, "taker_buy_quote": 25415.90228 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.166, "high": 0.1661, "low": 0.1644, "close": 0.1652, "volume": 604774.8, "close_time": 1769093999999, "quote_volume": 99981.36918, "trades": 1161, "taker_buy_base": 337036.8, "taker_buy_quote": 55712.6188 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1651, "high": 0.1661, "low": 0.1638, "close": 0.165, "volume": 1000165.2, "close_time": 1769097599999, "quote_volume": 164879.17673, "trades": 1701, "taker_buy_base": 543893.1, "taker_buy_quote": 89666.60813 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1651, "high": 0.1656, "low": 0.1643, "close": 0.1649, "volume": 424421.3, "close_time": 1769101199999, "quote_volume": 69996.81823, "trades": 1013, "taker_buy_base": 230470.3, "taker_buy_quote": 38016.49294 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1649, "high": 0.1718, "low": 0.1649, "close": 0.1712, "volume": 1049227.4, "close_time": 1769104799999, "quote_volume": 176917.72774, "trades": 2992, "taker_buy_base": 694648.0, "taker_buy_quote": 117120.74197 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1712, "high": 0.1806, "low": 0.171, "close": 0.1753, "volume": 1560389.9, "close_time": 1769108399999, "quote_volume": 275416.0605, "trades": 3166, "taker_buy_base": 778691.3, "taker_buy_quote": 137451.14003 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.1752, "high": 0.1753, "low": 0.1707, "close": 0.1735, "volume": 777444.5, "close_time": 1769111999999, "quote_volume": 134352.36536, "trades": 1809, "taker_buy_base": 427386.5, "taker_buy_quote": 73803.41205 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1735, "high": 0.181, "low": 0.1716, "close": 0.1797, "volume": 1852088.0, "close_time": 1769115599999, "quote_volume": 328844.09287, "trades": 3486, "taker_buy_base": 954159.4, "taker_buy_quote": 169289.03286 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1798, "high": 0.1837, "low": 0.1791, "close": 0.1802, "volume": 1574593.2, "close_time": 1769119199999, "quote_volume": 286314.23825, "trades": 2754, "taker_buy_base": 717749.6, "taker_buy_quote": 130467.20867 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.1803, "high": 0.1875, "low": 0.1783, "close": 0.1832, "volume": 4270632.2, "close_time": 1769122799999, "quote_volume": 784382.42748, "trades": 7687, "taker_buy_base": 2519940.7, "taker_buy_quote": 463479.59835 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1835, "high": 0.1888, "low": 0.182, "close": 0.188, "volume": 3494244.2, "close_time": 1769126399999, "quote_volume": 648865.52278, "trades": 4411, "taker_buy_base": 2172929.7, "taker_buy_quote": 403688.95316 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1881, "high": 0.1929, "low": 0.1876, "close": 0.1919, "volume": 2678475.4, "close_time": 1769129999999, "quote_volume": 508855.35188, "trades": 3622, "taker_buy_base": 1573089.3, "taker_buy_quote": 298955.47443 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1919, "high": 0.1935, "low": 0.1856, "close": 0.1877, "volume": 1662489.5, "close_time": 1769133599999, "quote_volume": 316165.00938, "trades": 2584, "taker_buy_base": 949981.9, "taker_buy_quote": 180740.82379 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1878, "high": 0.198, "low": 0.1878, "close": 0.1946, "volume": 1871252.3, "close_time": 1769137199999, "quote_volume": 361891.25468, "trades": 2966, "taker_buy_base": 1089566.2, "taker_buy_quote": 210887.82663 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1947, "high": 0.1981, "low": 0.1939, "close": 0.1961, "volume": 2392445.1, "close_time": 1769140799999, "quote_volume": 470027.49829, "trades": 4533, "taker_buy_base": 1356430.8, "taker_buy_quote": 266478.16794 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1961, "high": 0.2028, "low": 0.195, "close": 0.2002, "volume": 3287129.4, "close_time": 1769144399999, "quote_volume": 655916.45959, "trades": 5436, "taker_buy_base": 1938392.8, "taker_buy_quote": 386819.50557 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.2002, "high": 0.2028, "low": 0.197, "close": 0.1986, "volume": 3047500.9, "close_time": 1769147999999, "quote_volume": 609820.46678, "trades": 5153, "taker_buy_base": 1739628.4, "taker_buy_quote": 348226.09944 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1987, "high": 0.2042, "low": 0.1944, "close": 0.1944, "volume": 2880355.2, "close_time": 1769151599999, "quote_volume": 577503.59247, "trades": 4492, "taker_buy_base": 1422726.1, "taker_buy_quote": 285471.0738 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1946, "high": 0.1989, "low": 0.1941, "close": 0.1974, "volume": 1567781.6, "close_time": 1769155199999, "quote_volume": 308048.2141, "trades": 2553, "taker_buy_base": 797630.4, "taker_buy_quote": 156683.45094 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1974, "high": 0.1987, "low": 0.1906, "close": 0.1907, "volume": 1582817.5, "close_time": 1769158799999, "quote_volume": 307322.76122, "trades": 2701, "taker_buy_base": 798507.2, "taker_buy_quote": 155116.75364 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1907, "high": 0.1926, "low": 0.1865, "close": 0.1884, "volume": 1110097.6, "close_time": 1769162399999, "quote_volume": 210809.3779, "trades": 2013, "taker_buy_base": 496860.7, "taker_buy_quote": 94419.45997 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1883, "high": 0.1901, "low": 0.187, "close": 0.1896, "volume": 701610.6, "close_time": 1769165999999, "quote_volume": 132188.19726, "trades": 1358, "taker_buy_base": 318741.6, "taker_buy_quote": 60037.93039 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1897, "high": 0.1918, "low": 0.1882, "close": 0.1902, "volume": 730554.8, "close_time": 1769169599999, "quote_volume": 138622.49697, "trades": 1380, "taker_buy_base": 373951.8, "taker_buy_quote": 70950.44284 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1902, "high": 0.1933, "low": 0.1899, "close": 0.1903, "volume": 732431.0, "close_time": 1769173199999, "quote_volume": 140389.1301, "trades": 1404, "taker_buy_base": 363179.2, "taker_buy_quote": 69601.21466 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1904, "high": 0.1947, "low": 0.1904, "close": 0.1942, "volume": 1071709.9, "close_time": 1769176799999, "quote_volume": 207117.62343, "trades": 1630, "taker_buy_base": 548858.6, "taker_buy_quote": 106073.61524 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1943, "high": 0.1992, "low": 0.1936, "close": 0.1963, "volume": 1911290.7, "close_time": 1769180399999, "quote_volume": 375525.16907, "trades": 3088, "taker_buy_base": 1048446.4, "taker_buy_quote": 206036.78147 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1963, "high": 0.2012, "low": 0.1951, "close": 0.2003, "volume": 1825361.8, "close_time": 1769183999999, "quote_volume": 362760.45724, "trades": 3275, "taker_buy_base": 970490.0, "taker_buy_quote": 192809.66509 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2004, "high": 0.2059, "low": 0.2, "close": 0.2041, "volume": 3606000.6, "close_time": 1769187599999, "quote_volume": 730091.31568, "trades": 5120, "taker_buy_base": 1888367.2, "taker_buy_quote": 382521.88814 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.2044, "high": 0.2051, "low": 0.1982, "close": 0.2026, "volume": 1607089.8, "close_time": 1769191199999, "quote_volume": 323122.97478, "trades": 3031, "taker_buy_base": 826690.1, "taker_buy_quote": 166283.81792 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.2025, "high": 0.2025, "low": 0.1993, "close": 0.1993, "volume": 640658.2, "close_time": 1769194799999, "quote_volume": 128429.51253, "trades": 1348, "taker_buy_base": 307341.8, "taker_buy_quote": 61618.61261 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1993, "high": 0.2021, "low": 0.1983, "close": 0.1988, "volume": 762346.7, "close_time": 1769198399999, "quote_volume": 152312.70102, "trades": 1671, "taker_buy_base": 429367.9, "taker_buy_quote": 85788.76067 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1989, "high": 0.2021, "low": 0.1969, "close": 0.1971, "volume": 740197.5, "close_time": 1769201999999, "quote_volume": 147312.84595, "trades": 1714, "taker_buy_base": 392261.6, "taker_buy_quote": 78069.27362 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1971, "high": 0.2025, "low": 0.197, "close": 0.2011, "volume": 680247.1, "close_time": 1769205599999, "quote_volume": 136289.45078, "trades": 1454, "taker_buy_base": 371191.0, "taker_buy_quote": 74310.30053 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.2011, "high": 0.2041, "low": 0.2008, "close": 0.201, "volume": 425850.8, "close_time": 1769209199999, "quote_volume": 86264.15376, "trades": 963, "taker_buy_base": 218084.7, "taker_buy_quote": 44167.58822 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.2007, "high": 0.201, "low": 0.1976, "close": 0.1977, "volume": 413396.3, "close_time": 1769212799999, "quote_volume": 82197.98241, "trades": 836, "taker_buy_base": 209163.9, "taker_buy_quote": 41602.96284 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1978, "high": 0.1995, "low": 0.1959, "close": 0.1983, "volume": 653560.8, "close_time": 1769216399999, "quote_volume": 128767.85314, "trades": 1169, "taker_buy_base": 320669.8, "taker_buy_quote": 63196.04266 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1983, "high": 0.1995, "low": 0.194, "close": 0.194, "volume": 657633.6, "close_time": 1769219999999, "quote_volume": 129043.4961, "trades": 1256, "taker_buy_base": 351319.3, "taker_buy_quote": 68933.47428 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1939, "high": 0.197, "low": 0.1935, "close": 0.195, "volume": 608402.7, "close_time": 1769223599999, "quote_volume": 118662.40414, "trades": 1082, "taker_buy_base": 289469.0, "taker_buy_quote": 56456.41598 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1951, "high": 0.1974, "low": 0.1935, "close": 0.1937, "volume": 570646.2, "close_time": 1769227199999, "quote_volume": 111317.5991, "trades": 1184, "taker_buy_base": 291945.4, "taker_buy_quote": 56915.06093 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1938, "high": 0.1943, "low": 0.193, "close": 0.194, "volume": 310321.4, "close_time": 1769230799999, "quote_volume": 60102.08654, "trades": 760, "taker_buy_base": 118138.4, "taker_buy_quote": 22881.42691 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.194, "high": 0.1948, "low": 0.1916, "close": 0.1918, "volume": 483522.8, "close_time": 1769234399999, "quote_volume": 93466.64153, "trades": 889, "taker_buy_base": 229750.8, "taker_buy_quote": 44467.18849 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1919, "high": 0.194, "low": 0.1917, "close": 0.193, "volume": 331743.7, "close_time": 1769237999999, "quote_volume": 64036.20906, "trades": 657, "taker_buy_base": 192430.1, "taker_buy_quote": 37141.11014 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.193, "high": 0.1939, "low": 0.1924, "close": 0.1926, "volume": 222339.3, "close_time": 1769241599999, "quote_volume": 42909.71234, "trades": 611, "taker_buy_base": 97393.5, "taker_buy_quote": 18798.11632 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1927, "high": 0.1938, "low": 0.1897, "close": 0.1905, "volume": 381674.1, "close_time": 1769245199999, "quote_volume": 73010.39362, "trades": 750, "taker_buy_base": 161898.4, "taker_buy_quote": 30960.57179 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1905, "high": 0.1919, "low": 0.1873, "close": 0.1876, "volume": 491291.9, "close_time": 1769248799999, "quote_volume": 93309.48448, "trades": 1056, "taker_buy_base": 256153.0, "taker_buy_quote": 48688.00688 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1875, "high": 0.1882, "low": 0.1826, "close": 0.1832, "volume": 936469.6, "close_time": 1769252399999, "quote_volume": 173254.96537, "trades": 1950, "taker_buy_base": 505439.4, "taker_buy_quote": 93506.33154 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.1831, "high": 0.184, "low": 0.1808, "close": 0.1827, "volume": 665723.2, "close_time": 1769255999999, "quote_volume": 121490.50746, "trades": 1477, "taker_buy_base": 367265.1, "taker_buy_quote": 67019.12472 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1828, "high": 0.1849, "low": 0.1818, "close": 0.1843, "volume": 748949.0, "close_time": 1769259599999, "quote_volume": 137166.59843, "trades": 3048, "taker_buy_base": 260097.7, "taker_buy_quote": 47733.43771 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1844, "high": 0.1846, "low": 0.1806, "close": 0.1807, "volume": 338493.0, "close_time": 1769263199999, "quote_volume": 61754.12321, "trades": 937, "taker_buy_base": 165603.3, "taker_buy_quote": 30204.02972 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1807, "high": 0.1817, "low": 0.1806, "close": 0.1809, "volume": 358114.9, "close_time": 1769266799999, "quote_volume": 64857.01504, "trades": 1081, "taker_buy_base": 170414.6, "taker_buy_quote": 30859.306 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1809, "high": 0.1837, "low": 0.1793, "close": 0.1794, "volume": 473499.9, "close_time": 1769270399999, "quote_volume": 86051.0509, "trades": 1282, "taker_buy_base": 219845.5, "taker_buy_quote": 39950.83212 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1791, "high": 0.1793, "low": 0.1761, "close": 0.1773, "volume": 555696.7, "close_time": 1769273999999, "quote_volume": 98692.65652, "trades": 1196, "taker_buy_base": 261764.3, "taker_buy_quote": 46493.2874 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1773, "high": 0.1774, "low": 0.1747, "close": 0.1753, "volume": 252769.3, "close_time": 1769277599999, "quote_volume": 44389.45692, "trades": 442, "taker_buy_base": 113398.8, "taker_buy_quote": 19908.04824 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1754, "high": 0.1762, "low": 0.1748, "close": 0.1759, "volume": 224557.6, "close_time": 1769281199999, "quote_volume": 39407.63273, "trades": 376, "taker_buy_base": 94319.3, "taker_buy_quote": 16555.56295 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1759, "high": 0.1763, "low": 0.1745, "close": 0.1748, "volume": 232348.8, "close_time": 1769284799999, "quote_volume": 40729.67606, "trades": 454, "taker_buy_base": 95976.8, "taker_buy_quote": 16815.67504 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1748, "high": 0.1751, "low": 0.1733, "close": 0.174, "volume": 426526.2, "close_time": 1769288399999, "quote_volume": 74313.23185, "trades": 588, "taker_buy_base": 177639.7, "taker_buy_quote": 30952.30608 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1741, "high": 0.176, "low": 0.1739, "close": 0.1747, "volume": 259061.9, "close_time": 1769291999999, "quote_volume": 45327.84425, "trades": 641, "taker_buy_base": 109756.8, "taker_buy_quote": 19198.88842 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1748, "high": 0.1752, "low": 0.1727, "close": 0.1733, "volume": 232004.1, "close_time": 1769295599999, "quote_volume": 40385.42748, "trades": 620, "taker_buy_base": 101170.7, "taker_buy_quote": 17607.05855 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1733, "high": 0.1736, "low": 0.1718, "close": 0.1723, "volume": 286704.0, "close_time": 1769299199999, "quote_volume": 49492.94505, "trades": 647, "taker_buy_base": 143171.2, "taker_buy_quote": 24712.4882 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1723, "high": 0.1731, "low": 0.1691, "close": 0.1703, "volume": 559764.7, "close_time": 1769302799999, "quote_volume": 95631.72275, "trades": 940, "taker_buy_base": 246752.6, "taker_buy_quote": 42138.39937 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1702, "high": 0.171, "low": 0.1689, "close": 0.1697, "volume": 366964.5, "close_time": 1769306399999, "quote_volume": 62328.00689, "trades": 678, "taker_buy_base": 177474.0, "taker_buy_quote": 30125.2087 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1697, "high": 0.1704, "low": 0.1692, "close": 0.1695, "volume": 245499.9, "close_time": 1769309999999, "quote_volume": 41659.32113, "trades": 474, "taker_buy_base": 121450.3, "taker_buy_quote": 20609.9321 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1695, "high": 0.1709, "low": 0.1684, "close": 0.169, "volume": 286160.2, "close_time": 1769313599999, "quote_volume": 48512.31637, "trades": 617, "taker_buy_base": 139777.4, "taker_buy_quote": 23703.23183 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1689, "high": 0.1706, "low": 0.168, "close": 0.1682, "volume": 463678.8, "close_time": 1769317199999, "quote_volume": 78448.20801, "trades": 848, "taker_buy_base": 221055.5, "taker_buy_quote": 37403.1404 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1682, "high": 0.1699, "low": 0.1681, "close": 0.1686, "volume": 222513.7, "close_time": 1769320799999, "quote_volume": 37591.42681, "trades": 482, "taker_buy_base": 124438.9, "taker_buy_quote": 21024.17032 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.1685, "high": 0.1761, "low": 0.1667, "close": 0.1699, "volume": 1472155.3, "close_time": 1769324399999, "quote_volume": 253343.48014, "trades": 2327, "taker_buy_base": 768259.6, "taker_buy_quote": 132320.39736 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1679, "close": 0.1682, "volume": 273219.9, "close_time": 1769327999999, "quote_volume": 46124.33589, "trades": 584, "taker_buy_base": 121002.9, "taker_buy_quote": 20417.15096 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1681, "high": 0.1693, "low": 0.1675, "close": 0.1684, "volume": 431562.2, "close_time": 1769331599999, "quote_volume": 72664.86269, "trades": 760, "taker_buy_base": 225191.3, "taker_buy_quote": 37913.16755 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1683, "high": 0.1684, "low": 0.1667, "close": 0.1667, "volume": 244993.6, "close_time": 1769335199999, "quote_volume": 41037.41974, "trades": 597, "taker_buy_base": 115065.5, "taker_buy_quote": 19271.4767 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1668, "high": 0.1681, "low": 0.1662, "close": 0.1668, "volume": 268331.0, "close_time": 1769338799999, "quote_volume": 44829.91507, "trades": 496, "taker_buy_base": 132564.6, "taker_buy_quote": 22145.02728 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1661, "close": 0.1664, "volume": 179230.5, "close_time": 1769342399999, "quote_volume": 29862.99197, "trades": 389, "taker_buy_base": 75013.7, "taker_buy_quote": 12497.75757 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1645, "close": 0.1655, "volume": 322469.2, "close_time": 1769345999999, "quote_volume": 53332.4152, "trades": 632, "taker_buy_base": 149619.3, "taker_buy_quote": 24750.66853 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1654, "high": 0.1658, "low": 0.1643, "close": 0.1648, "volume": 234301.0, "close_time": 1769349599999, "quote_volume": 38622.27546, "trades": 538, "taker_buy_base": 97274.1, "taker_buy_quote": 16031.04343 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1647, "high": 0.1662, "low": 0.163, "close": 0.1635, "volume": 366773.2, "close_time": 1769353199999, "quote_volume": 60442.6597, "trades": 729, "taker_buy_base": 169108.1, "taker_buy_quote": 27885.54088 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1634, "high": 0.1643, "low": 0.1627, "close": 0.1631, "volume": 201767.2, "close_time": 1769356799999, "quote_volume": 32978.23666, "trades": 639, "taker_buy_base": 79569.1, "taker_buy_quote": 13005.94078 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.163, "high": 0.164, "low": 0.1599, "close": 0.1617, "volume": 722167.6, "close_time": 1769360399999, "quote_volume": 116741.00125, "trades": 1722, "taker_buy_base": 339190.3, "taker_buy_quote": 54830.4632 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1616, "high": 0.1664, "low": 0.1585, "close": 0.166, "volume": 946534.0, "close_time": 1769363999999, "quote_volume": 153541.99677, "trades": 2111, "taker_buy_base": 468357.2, "taker_buy_quote": 75915.6341 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.166, "high": 0.1688, "low": 0.1642, "close": 0.1651, "volume": 1183690.7, "close_time": 1769367599999, "quote_volume": 196293.64344, "trades": 2407, "taker_buy_base": 538965.7, "taker_buy_quote": 89456.18028 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1651, "high": 0.1683, "low": 0.1636, "close": 0.1654, "volume": 940660.0, "close_time": 1769371199999, "quote_volume": 156305.93958, "trades": 2092, "taker_buy_base": 485344.3, "taker_buy_quote": 80626.7994 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1654, "high": 0.1663, "low": 0.1624, "close": 0.1631, "volume": 836065.6, "close_time": 1769374799999, "quote_volume": 137270.77211, "trades": 1953, "taker_buy_base": 406628.2, "taker_buy_quote": 66741.76986 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1629, "high": 0.1632, "low": 0.1617, "close": 0.1622, "volume": 279746.4, "close_time": 1769378399999, "quote_volume": 45417.48749, "trades": 656, "taker_buy_base": 152331.3, "taker_buy_quote": 24731.49743 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.1622, "high": 0.1656, "low": 0.1615, "close": 0.1635, "volume": 440262.9, "close_time": 1769381999999, "quote_volume": 72033.12482, "trades": 918, "taker_buy_base": 253676.7, "taker_buy_quote": 41472.15973 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1635, "high": 0.1669, "low": 0.163, "close": 0.1634, "volume": 529197.2, "close_time": 1769385599999, "quote_volume": 86972.12287, "trades": 1386, "taker_buy_base": 291540.5, "taker_buy_quote": 47883.4552 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1635, "high": 0.1649, "low": 0.1626, "close": 0.1643, "volume": 583445.3, "close_time": 1769389199999, "quote_volume": 95359.35635, "trades": 1365, "taker_buy_base": 353740.5, "taker_buy_quote": 57821.01258 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1641, "high": 0.165, "low": 0.1632, "close": 0.1635, "volume": 396960.0, "close_time": 1769392799999, "quote_volume": 65189.44808, "trades": 1020, "taker_buy_base": 222305.1, "taker_buy_quote": 36500.53061 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.1634, "high": 0.1634, "low": 0.1616, "close": 0.1618, "volume": 158766.9, "close_time": 1769396399999, "quote_volume": 25796.93515, "trades": 396, "taker_buy_base": 73870.2, "taker_buy_quote": 12001.40669 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1619, "high": 0.165, "low": 0.1619, "close": 0.1627, "volume": 1116859.8, "close_time": 1769399999999, "quote_volume": 182705.20746, "trades": 3029, "taker_buy_base": 573453.6, "taker_buy_quote": 93806.89532 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1626, "high": 0.1632, "low": 0.1616, "close": 0.1625, "volume": 296112.5, "close_time": 1769403599999, "quote_volume": 48122.6026, "trades": 771, "taker_buy_base": 140808.7, "taker_buy_quote": 22878.52357 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1625, "high": 0.1654, "low": 0.1624, "close": 0.1639, "volume": 318897.8, "close_time": 1769407199999, "quote_volume": 52264.61343, "trades": 596, "taker_buy_base": 161936.4, "taker_buy_quote": 26546.93526 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1638, "high": 0.1678, "low": 0.1634, "close": 0.1676, "volume": 388168.8, "close_time": 1769410799999, "quote_volume": 64209.8128, "trades": 787, "taker_buy_base": 237861.6, "taker_buy_quote": 39334.21786 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1674, "high": 0.1693, "low": 0.1646, "close": 0.1646, "volume": 506379.7, "close_time": 1769414399999, "quote_volume": 84363.82375, "trades": 1133, "taker_buy_base": 219105.2, "taker_buy_quote": 36502.65203 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1649, "high": 0.1657, "low": 0.1639, "close": 0.1641, "volume": 224866.5, "close_time": 1769417999999, "quote_volume": 37059.91006, "trades": 520, "taker_buy_base": 112214.0, "taker_buy_quote": 18495.88715 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1641, "high": 0.1643, "low": 0.1625, "close": 0.1628, "volume": 279928.5, "close_time": 1769421599999, "quote_volume": 45737.41493, "trades": 609, "taker_buy_base": 93954.1, "taker_buy_quote": 15353.95141 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1628, "high": 0.1635, "low": 0.1624, "close": 0.1627, "volume": 165355.1, "close_time": 1769425199999, "quote_volume": 26948.93545, "trades": 450, "taker_buy_base": 87185.4, "taker_buy_quote": 14209.1431 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.1627, "high": 0.165, "low": 0.162, "close": 0.1645, "volume": 220984.4, "close_time": 1769428799999, "quote_volume": 36056.53445, "trades": 591, "taker_buy_base": 122312.1, "taker_buy_quote": 19942.90663 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1624, "close": 0.1633, "volume": 420483.2, "close_time": 1769432399999, "quote_volume": 68651.89741, "trades": 981, "taker_buy_base": 216682.4, "taker_buy_quote": 35381.73966 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.1634, "high": 0.1654, "low": 0.1633, "close": 0.1652, "volume": 400419.0, "close_time": 1769435999999, "quote_volume": 65863.06903, "trades": 897, "taker_buy_base": 195062.2, "taker_buy_quote": 32086.29497 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.1653, "high": 0.1727, "low": 0.1628, "close": 0.1673, "volume": 1558416.2, "close_time": 1769439599999, "quote_volume": 262586.92613, "trades": 2620, "taker_buy_base": 833293.2, "taker_buy_quote": 140403.38255 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1672, "high": 0.1696, "low": 0.1639, "close": 0.1647, "volume": 1090844.2, "close_time": 1769443199999, "quote_volume": 182084.17139, "trades": 2015, "taker_buy_base": 567562.6, "taker_buy_quote": 94724.96582 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1627, "close": 0.1642, "volume": 579629.5, "close_time": 1769446799999, "quote_volume": 95067.51981, "trades": 1294, "taker_buy_base": 270504.0, "taker_buy_quote": 44350.19542 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1642, "high": 0.165, "low": 0.1619, "close": 0.1641, "volume": 543981.8, "close_time": 1769450399999, "quote_volume": 89007.10418, "trades": 1100, "taker_buy_base": 271560.9, "taker_buy_quote": 44434.12649 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.164, "high": 0.1716, "low": 0.1626, "close": 0.1684, "volume": 1288518.2, "close_time": 1769453999999, "quote_volume": 216161.53264, "trades": 2725, "taker_buy_base": 833071.5, "taker_buy_quote": 139646.07942 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1686, "high": 0.1743, "low": 0.1671, "close": 0.172, "volume": 1440112.0, "close_time": 1769457599999, "quote_volume": 246527.53305, "trades": 3565, "taker_buy_base": 769190.9, "taker_buy_quote": 131724.47458 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.172, "high": 0.1806, "low": 0.172, "close": 0.176, "volume": 1947090.5, "close_time": 1769461199999, "quote_volume": 345537.77123, "trades": 4330, "taker_buy_base": 1017913.5, "taker_buy_quote": 180575.23797 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1762, "high": 0.1804, "low": 0.1748, "close": 0.1788, "volume": 1454512.7, "close_time": 1769464799999, "quote_volume": 258581.49222, "trades": 3175, "taker_buy_base": 686494.3, "taker_buy_quote": 121986.79222 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1787, "high": 0.1812, "low": 0.1781, "close": 0.1793, "volume": 983972.7, "close_time": 1769468399999, "quote_volume": 176546.99965, "trades": 2230, "taker_buy_base": 512410.9, "taker_buy_quote": 91956.59688 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1732, "close": 0.1735, "volume": 615917.9, "close_time": 1769471999999, "quote_volume": 108401.30277, "trades": 2343, "taker_buy_base": 253435.0, "taker_buy_quote": 44624.57815 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1734, "high": 0.178, "low": 0.1717, "close": 0.1767, "volume": 1014811.0, "close_time": 1769475599999, "quote_volume": 177200.05319, "trades": 2349, "taker_buy_base": 471743.2, "taker_buy_quote": 82304.50881 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1766, "high": 0.1769, "low": 0.1732, "close": 0.1736, "volume": 544224.3, "close_time": 1769479199999, "quote_volume": 95318.21296, "trades": 1516, "taker_buy_base": 288398.3, "taker_buy_quote": 50535.38879 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1736, "high": 0.1742, "low": 0.1716, "close": 0.1728, "volume": 503587.1, "close_time": 1769482799999, "quote_volume": 87016.73422, "trades": 1401, "taker_buy_base": 191409.9, "taker_buy_quote": 33069.77776 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1728, "high": 0.1729, "low": 0.1712, "close": 0.1719, "volume": 271008.3, "close_time": 1769486399999, "quote_volume": 46557.81203, "trades": 711, "taker_buy_base": 114259.3, "taker_buy_quote": 19628.55282 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1699, "close": 0.1708, "volume": 245382.8, "close_time": 1769489999999, "quote_volume": 42028.61082, "trades": 673, "taker_buy_base": 96179.5, "taker_buy_quote": 16469.79594 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1707, "high": 0.1716, "low": 0.1696, "close": 0.171, "volume": 228542.8, "close_time": 1769493599999, "quote_volume": 38987.39273, "trades": 628, "taker_buy_base": 115285.3, "taker_buy_quote": 19668.81732 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.171, "high": 0.1724, "low": 0.1695, "close": 0.1699, "volume": 274604.5, "close_time": 1769497199999, "quote_volume": 46876.64202, "trades": 792, "taker_buy_base": 138052.9, "taker_buy_quote": 23565.14224 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.17, "high": 0.1703, "low": 0.169, "close": 0.1696, "volume": 222249.4, "close_time": 1769500799999, "quote_volume": 37690.11389, "trades": 588, "taker_buy_base": 100343.0, "taker_buy_quote": 17015.01064 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1687, "close": 0.1702, "volume": 204903.2, "close_time": 1769504399999, "quote_volume": 34715.58342, "trades": 600, "taker_buy_base": 97533.1, "taker_buy_quote": 16518.92963 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1702, "high": 0.1705, "low": 0.1669, "close": 0.1671, "volume": 274421.7, "close_time": 1769507999999, "quote_volume": 46185.6832, "trades": 750, "taker_buy_base": 141215.6, "taker_buy_quote": 23748.21058 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1671, "high": 0.1675, "low": 0.166, "close": 0.1662, "volume": 146210.8, "close_time": 1769511599999, "quote_volume": 24379.66592, "trades": 466, "taker_buy_base": 73683.1, "taker_buy_quote": 12285.8543 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1663, "high": 0.1666, "low": 0.1652, "close": 0.1659, "volume": 195259.7, "close_time": 1769515199999, "quote_volume": 32370.82968, "trades": 476, "taker_buy_base": 85373.2, "taker_buy_quote": 14154.21439 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1658, "high": 0.1665, "low": 0.1648, "close": 0.1649, "volume": 121361.4, "close_time": 1769518799999, "quote_volume": 20112.99738, "trades": 386, "taker_buy_base": 52258.2, "taker_buy_quote": 8658.56394 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.165, "high": 0.165, "low": 0.1638, "close": 0.1645, "volume": 108138.6, "close_time": 1769522399999, "quote_volume": 17760.88708, "trades": 276, "taker_buy_base": 69804.3, "taker_buy_quote": 11466.86433 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1644, "high": 0.1652, "low": 0.1638, "close": 0.1643, "volume": 258779.8, "close_time": 1769525999999, "quote_volume": 42614.86704, "trades": 564, "taker_buy_base": 146001.7, "taker_buy_quote": 24044.80541 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1644, "high": 0.1705, "low": 0.1641, "close": 0.1705, "volume": 527838.9, "close_time": 1769529599999, "quote_volume": 88270.70364, "trades": 1525, "taker_buy_base": 269108.5, "taker_buy_quote": 44995.12237 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1705, "high": 0.1757, "low": 0.1705, "close": 0.1731, "volume": 832812.6, "close_time": 1769533199999, "quote_volume": 144158.62389, "trades": 2411, "taker_buy_base": 414434.0, "taker_buy_quote": 71710.48391 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.173, "high": 0.1751, "low": 0.1667, "close": 0.1706, "volume": 1336168.1, "close_time": 1769536799999, "quote_volume": 228995.88461, "trades": 3069, "taker_buy_base": 807763.0, "taker_buy_quote": 138520.03612 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1706, "high": 0.1715, "low": 0.168, "close": 0.1698, "volume": 709510.1, "close_time": 1769540399999, "quote_volume": 120513.17904, "trades": 1547, "taker_buy_base": 333213.4, "taker_buy_quote": 56592.92243 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1685, "close": 0.1692, "volume": 248868.8, "close_time": 1769543999999, "quote_volume": 42057.54911, "trades": 638, "taker_buy_base": 119946.9, "taker_buy_quote": 20266.68153 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1692, "high": 0.1738, "low": 0.1686, "close": 0.173, "volume": 678425.5, "close_time": 1769547599999, "quote_volume": 116489.39883, "trades": 1598, "taker_buy_base": 420291.6, "taker_buy_quote": 72185.33504 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1729, "high": 0.1753, "low": 0.1723, "close": 0.1731, "volume": 747565.8, "close_time": 1769551199999, "quote_volume": 129993.65477, "trades": 1862, "taker_buy_base": 503209.2, "taker_buy_quote": 87513.76522 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.173, "high": 0.1778, "low": 0.1727, "close": 0.1753, "volume": 767968.2, "close_time": 1769554799999, "quote_volume": 134571.10841, "trades": 2110, "taker_buy_base": 498035.3, "taker_buy_quote": 87194.29399 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1753, "high": 0.1767, "low": 0.1728, "close": 0.1729, "volume": 336118.7, "close_time": 1769558399999, "quote_volume": 58798.73816, "trades": 995, "taker_buy_base": 212937.3, "taker_buy_quote": 37243.87962 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1729, "high": 0.1788, "low": 0.1722, "close": 0.1778, "volume": 709967.7, "close_time": 1769561999999, "quote_volume": 124407.58656, "trades": 1729, "taker_buy_base": 388130.5, "taker_buy_quote": 68005.07315 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1753, "close": 0.1762, "volume": 982022.5, "close_time": 1769565599999, "quote_volume": 174246.42354, "trades": 2294, "taker_buy_base": 510646.8, "taker_buy_quote": 90574.25369 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1763, "high": 0.1851, "low": 0.1762, "close": 0.1837, "volume": 2547297.5, "close_time": 1769569199999, "quote_volume": 462433.7368, "trades": 5655, "taker_buy_base": 1408640.6, "taker_buy_quote": 255906.91316 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1838, "high": 0.1935, "low": 0.1835, "close": 0.1931, "volume": 4532773.6, "close_time": 1769572799999, "quote_volume": 855927.38011, "trades": 7666, "taker_buy_base": 2565997.2, "taker_buy_quote": 484594.06804 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1899, "close": 0.1909, "volume": 1883159.3, "close_time": 1769576399999, "quote_volume": 360603.03344, "trades": 4080, "taker_buy_base": 972675.9, "taker_buy_quote": 186245.23676 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.191, "high": 0.1922, "low": 0.1842, "close": 0.1843, "volume": 1430560.2, "close_time": 1769579999999, "quote_volume": 268898.59845, "trades": 3600, "taker_buy_base": 684055.6, "taker_buy_quote": 128685.0021 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1844, "high": 0.1868, "low": 0.1822, "close": 0.1838, "volume": 980968.2, "close_time": 1769583599999, "quote_volume": 180552.47363, "trades": 2476, "taker_buy_base": 458645.4, "taker_buy_quote": 84426.33531 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1839, "high": 0.1839, "low": 0.1796, "close": 0.1801, "volume": 616391.4, "close_time": 1769587199999, "quote_volume": 112122.08084, "trades": 1579, "taker_buy_base": 245190.2, "taker_buy_quote": 44593.24142 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.18, "high": 0.1801, "low": 0.177, "close": 0.177, "volume": 538697.8, "close_time": 1769590799999, "quote_volume": 96023.61, "trades": 1305, "taker_buy_base": 229891.4, "taker_buy_quote": 40987.47801 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1763, "close": 0.1768, "volume": 482667.9, "close_time": 1769594399999, "quote_volume": 85362.47884, "trades": 1225, "taker_buy_base": 228737.2, "taker_buy_quote": 40467.19483 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1769, "high": 0.1794, "low": 0.1761, "close": 0.1777, "volume": 619674.7, "close_time": 1769597999999, "quote_volume": 110130.32207, "trades": 1780, "taker_buy_base": 293261.5, "taker_buy_quote": 52069.42301 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1778, "high": 0.1813, "low": 0.1777, "close": 0.179, "volume": 1038382.3, "close_time": 1769601599999, "quote_volume": 186256.309, "trades": 2085, "taker_buy_base": 591968.9, "taker_buy_quote": 106187.37697 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1791, "high": 0.1819, "low": 0.1784, "close": 0.1819, "volume": 886686.5, "close_time": 1769605199999, "quote_volume": 159649.6916, "trades": 1700, "taker_buy_base": 418743.9, "taker_buy_quote": 75419.20002 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.182, "high": 0.1844, "low": 0.1776, "close": 0.1782, "volume": 1218472.3, "close_time": 1769608799999, "quote_volume": 220909.57116, "trades": 2447, "taker_buy_base": 635214.8, "taker_buy_quote": 115113.19837 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1783, "high": 0.1808, "low": 0.1737, "close": 0.1747, "volume": 1158776.3, "close_time": 1769612399999, "quote_volume": 204945.23281, "trades": 2215, "taker_buy_base": 542998.7, "taker_buy_quote": 96067.99528 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1747, "high": 0.1754, "low": 0.173, "close": 0.1733, "volume": 486301.0, "close_time": 1769615999999, "quote_volume": 84621.70211, "trades": 1086, "taker_buy_base": 251988.7, "taker_buy_quote": 43838.98908 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1731, "high": 0.1731, "low": 0.169, "close": 0.171, "volume": 715874.0, "close_time": 1769619599999, "quote_volume": 122268.43156, "trades": 1436, "taker_buy_base": 366537.8, "taker_buy_quote": 62578.40899 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.171, "high": 0.1728, "low": 0.1706, "close": 0.1721, "volume": 339541.6, "close_time": 1769623199999, "quote_volume": 58236.69361, "trades": 778, "taker_buy_base": 180304.7, "taker_buy_quote": 30922.14163 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.172, "high": 0.1725, "low": 0.1707, "close": 0.172, "volume": 403816.8, "close_time": 1769626799999, "quote_volume": 69299.69568, "trades": 809, "taker_buy_base": 194903.1, "taker_buy_quote": 33442.40471 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1719, "high": 0.1764, "low": 0.1717, "close": 0.1743, "volume": 918218.5, "close_time": 1769630399999, "quote_volume": 159906.44562, "trades": 1906, "taker_buy_base": 481056.0, "taker_buy_quote": 83795.26029 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1743, "high": 0.1762, "low": 0.1732, "close": 0.1743, "volume": 601858.9, "close_time": 1769633999999, "quote_volume": 105154.33335, "trades": 1320, "taker_buy_base": 298015.3, "taker_buy_quote": 52064.64986 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1744, "high": 0.1749, "low": 0.1725, "close": 0.1741, "volume": 601186.6, "close_time": 1769637599999, "quote_volume": 104500.63018, "trades": 1170, "taker_buy_base": 307002.7, "taker_buy_quote": 53359.32006 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1742, "high": 0.1749, "low": 0.173, "close": 0.1739, "volume": 720912.6, "close_time": 1769641199999, "quote_volume": 125238.62881, "trades": 1796, "taker_buy_base": 312186.9, "taker_buy_quote": 54259.72531 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1739, "high": 0.1742, "low": 0.172, "close": 0.1722, "volume": 414746.0, "close_time": 1769644799999, "quote_volume": 71719.78376, "trades": 1090, "taker_buy_base": 213918.1, "taker_buy_quote": 36980.83757 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1706, "close": 0.1716, "volume": 623506.1, "close_time": 1769648399999, "quote_volume": 106857.10463, "trades": 1484, "taker_buy_base": 297874.5, "taker_buy_quote": 51052.37393 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1715, "high": 0.1716, "low": 0.169, "close": 0.1695, "volume": 599646.1, "close_time": 1769651999999, "quote_volume": 101974.8365, "trades": 1365, "taker_buy_base": 281972.2, "taker_buy_quote": 47904.56153 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1694, "high": 0.1696, "low": 0.1646, "close": 0.1647, "volume": 755398.3, "close_time": 1769655599999, "quote_volume": 126144.48329, "trades": 1983, "taker_buy_base": 410412.6, "taker_buy_quote": 68556.90598 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1647, "high": 0.1676, "low": 0.1644, "close": 0.167, "volume": 577760.7, "close_time": 1769659199999, "quote_volume": 96255.21546, "trades": 1759, "taker_buy_base": 282056.0, "taker_buy_quote": 46966.59497 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1669, "high": 0.1684, "low": 0.1642, "close": 0.168, "volume": 1007644.7, "close_time": 1769662799999, "quote_volume": 168255.96774, "trades": 2371, "taker_buy_base": 480784.8, "taker_buy_quote": 80240.10545 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.168, "high": 0.1705, "low": 0.1676, "close": 0.1696, "volume": 469978.4, "close_time": 1769666399999, "quote_volume": 79482.04644, "trades": 1269, "taker_buy_base": 239597.4, "taker_buy_quote": 40515.17896 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1696, "high": 0.1803, "low": 0.1696, "close": 0.1756, "volume": 2484841.7, "close_time": 1769669999999, "quote_volume": 437595.17429, "trades": 5091, "taker_buy_base": 1409681.7, "taker_buy_quote": 248319.61599 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1757, "high": 0.1792, "low": 0.1727, "close": 0.1728, "volume": 1056578.1, "close_time": 1769673599999, "quote_volume": 186093.90769, "trades": 2580, "taker_buy_base": 509360.9, "taker_buy_quote": 89719.61714 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1728, "high": 0.1728, "low": 0.1704, "close": 0.1711, "volume": 341646.8, "close_time": 1769677199999, "quote_volume": 58680.25115, "trades": 898, "taker_buy_base": 170113.4, "taker_buy_quote": 29222.57445 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.171, "high": 0.1719, "low": 0.17, "close": 0.1716, "volume": 260110.4, "close_time": 1769680799999, "quote_volume": 44475.42335, "trades": 664, "taker_buy_base": 116694.5, "taker_buy_quote": 19946.63314 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1715, "high": 0.1739, "low": 0.1708, "close": 0.1715, "volume": 462976.1, "close_time": 1769684399999, "quote_volume": 79804.79801, "trades": 1124, "taker_buy_base": 215349.6, "taker_buy_quote": 37093.74494 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1716, "high": 0.1717, "low": 0.1694, "close": 0.1699, "volume": 390075.1, "close_time": 1769687999999, "quote_volume": 66495.05891, "trades": 999, "taker_buy_base": 191532.2, "taker_buy_quote": 32641.0726 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1698, "high": 0.1707, "low": 0.1688, "close": 0.1697, "volume": 267040.8, "close_time": 1769691599999, "quote_volume": 45352.5744, "trades": 644, "taker_buy_base": 130070.2, "taker_buy_quote": 22086.95248 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1697, "high": 0.1709, "low": 0.1693, "close": 0.1696, "volume": 189069.9, "close_time": 1769695199999, "quote_volume": 32159.46033, "trades": 507, "taker_buy_base": 88996.3, "taker_buy_quote": 15140.16166 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1666, "close": 0.1668, "volume": 388807.9, "close_time": 1769698799999, "quote_volume": 65423.09597, "trades": 893, "taker_buy_base": 164556.9, "taker_buy_quote": 27689.25962 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1668, "high": 0.1702, "low": 0.1656, "close": 0.1701, "volume": 1329684.3, "close_time": 1769702399999, "quote_volume": 222737.40545, "trades": 2630, "taker_buy_base": 624803.8, "taker_buy_quote": 104639.75612 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.17, "high": 0.1793, "low": 0.1694, "close": 0.1752, "volume": 1735674.5, "close_time": 1769705999999, "quote_volume": 302123.43625, "trades": 3361, "taker_buy_base": 873907.6, "taker_buy_quote": 152243.3975 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1751, "high": 0.1767, "low": 0.168, "close": 0.1694, "volume": 1001283.8, "close_time": 1769709599999, "quote_volume": 173165.4294, "trades": 2222, "taker_buy_base": 477677.2, "taker_buy_quote": 82513.83673 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1693, "high": 0.172, "low": 0.1674, "close": 0.1695, "volume": 938385.8, "close_time": 1769713199999, "quote_volume": 159087.72991, "trades": 1811, "taker_buy_base": 434409.4, "taker_buy_quote": 73699.19421 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1694, "high": 0.1696, "low": 0.167, "close": 0.1692, "volume": 302738.8, "close_time": 1769716799999, "quote_volume": 51068.84214, "trades": 901, "taker_buy_base": 159814.2, "taker_buy_quote": 26961.00873 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1693, "high": 0.1748, "low": 0.168, "close": 0.1741, "volume": 243328.3, "close_time": 1769720399999, "quote_volume": 41567.82493, "trades": 767, "taker_buy_base": 147518.8, "taker_buy_quote": 25205.13146 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1741, "high": 0.1758, "low": 0.1724, "close": 0.175, "volume": 285326.5, "close_time": 1769723999999, "quote_volume": 49563.28731, "trades": 850, "taker_buy_base": 152707.0, "taker_buy_quote": 26530.91972 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.175, "high": 0.1817, "low": 0.1748, "close": 0.1808, "volume": 917361.2, "close_time": 1769727599999, "quote_volume": 164030.29265, "trades": 1869, "taker_buy_base": 497421.5, "taker_buy_quote": 88952.54919 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1809, "high": 0.1844, "low": 0.18, "close": 0.1838, "volume": 1466871.8, "close_time": 1769731199999, "quote_volume": 266904.94274, "trades": 1882, "taker_buy_base": 834127.1, "taker_buy_quote": 151788.01834 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1839, "high": 0.1866, "low": 0.1812, "close": 0.1827, "volume": 1345479.8, "close_time": 1769734799999, "quote_volume": 247551.51121, "trades": 2281, "taker_buy_base": 728892.3, "taker_buy_quote": 134125.3235 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1825, "high": 0.1851, "low": 0.1787, "close": 0.1821, "volume": 1161854.0, "close_time": 1769738399999, "quote_volume": 211572.91553, "trades": 2456, "taker_buy_base": 577456.0, "taker_buy_quote": 105048.76344 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.182, "high": 0.1824, "low": 0.1764, "close": 0.1775, "volume": 709690.6, "close_time": 1769741999999, "quote_volume": 126766.60628, "trades": 1686, "taker_buy_base": 339358.3, "taker_buy_quote": 60653.99295 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1763, "close": 0.1769, "volume": 325662.3, "close_time": 1769745599999, "quote_volume": 57807.4814, "trades": 869, "taker_buy_base": 182574.3, "taker_buy_quote": 32414.97813 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1746, "close": 0.1749, "volume": 316285.4, "close_time": 1769749199999, "quote_volume": 55771.79377, "trades": 883, "taker_buy_base": 123010.1, "taker_buy_quote": 21700.42696 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1728, "close": 0.1735, "volume": 192563.9, "close_time": 1769752799999, "quote_volume": 33459.37891, "trades": 597, "taker_buy_base": 84460.0, "taker_buy_quote": 14691.56958 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1734, "high": 0.174, "low": 0.1695, "close": 0.1711, "volume": 210706.3, "close_time": 1769756399999, "quote_volume": 36109.92264, "trades": 538, "taker_buy_base": 104053.5, "taker_buy_quote": 17829.14546 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1711, "high": 0.173, "low": 0.1706, "close": 0.1713, "volume": 123392.1, "close_time": 1769759999999, "quote_volume": 21158.41956, "trades": 410, "taker_buy_base": 57851.4, "taker_buy_quote": 9919.85076 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1712, "high": 0.1729, "low": 0.17, "close": 0.1711, "volume": 285153.9, "close_time": 1769763599999, "quote_volume": 48834.07224, "trades": 911, "taker_buy_base": 128863.8, "taker_buy_quote": 22055.68183 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1712, "high": 0.174, "low": 0.17, "close": 0.17, "volume": 277138.3, "close_time": 1769767199999, "quote_volume": 47748.48128, "trades": 821, "taker_buy_base": 144612.5, "taker_buy_quote": 24911.64501 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1702, "high": 0.1712, "low": 0.1694, "close": 0.1703, "volume": 101643.1, "close_time": 1769770799999, "quote_volume": 17282.49098, "trades": 374, "taker_buy_base": 39028.9, "taker_buy_quote": 6640.73832 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.17, "high": 0.1721, "low": 0.1691, "close": 0.1717, "volume": 90380.1, "close_time": 1769774399999, "quote_volume": 15366.95193, "trades": 383, "taker_buy_base": 53773.0, "taker_buy_quote": 9140.27794 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.172, "high": 0.1722, "low": 0.1692, "close": 0.1696, "volume": 62932.8, "close_time": 1769777999999, "quote_volume": 10735.21465, "trades": 186, "taker_buy_base": 28512.1, "taker_buy_quote": 4865.25883 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1695, "high": 0.1699, "low": 0.1679, "close": 0.1688, "volume": 227697.2, "close_time": 1769781599999, "quote_volume": 38458.97902, "trades": 394, "taker_buy_base": 92332.2, "taker_buy_quote": 15603.67768 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1689, "high": 0.1749, "low": 0.1689, "close": 0.1706, "volume": 381012.9, "close_time": 1769785199999, "quote_volume": 65555.29149, "trades": 834, "taker_buy_base": 191431.1, "taker_buy_quote": 32963.5641 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1714, "high": 0.1722, "low": 0.1677, "close": 0.1696, "volume": 190078.8, "close_time": 1769788799999, "quote_volume": 32309.53376, "trades": 446, "taker_buy_base": 100187.3, "taker_buy_quote": 17004.94181 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1695, "high": 0.1725, "low": 0.1683, "close": 0.1715, "volume": 199786.5, "close_time": 1769792399999, "quote_volume": 34123.71216, "trades": 467, "taker_buy_base": 97692.6, "taker_buy_quote": 16705.07834 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1718, "high": 0.1729, "low": 0.1689, "close": 0.1695, "volume": 205715.4, "close_time": 1769795999999, "quote_volume": 35167.64592, "trades": 397, "taker_buy_base": 103208.3, "taker_buy_quote": 17630.40332 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1694, "high": 0.1737, "low": 0.1658, "close": 0.1731, "volume": 358803.9, "close_time": 1769799599999, "quote_volume": 60731.97605, "trades": 659, "taker_buy_base": 159919.4, "taker_buy_quote": 27045.61628 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.1733, "high": 0.1815, "low": 0.173, "close": 0.1774, "volume": 464558.9, "close_time": 1769803199999, "quote_volume": 82514.12397, "trades": 1461, "taker_buy_base": 287547.7, "taker_buy_quote": 51060.13007 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1779, "high": 0.178, "low": 0.172, "close": 0.1725, "volume": 346145.8, "close_time": 1769806799999, "quote_volume": 60280.03479, "trades": 740, "taker_buy_base": 168216.6, "taker_buy_quote": 29291.28991 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1728, "high": 0.1744, "low": 0.171, "close": 0.1716, "volume": 308667.3, "close_time": 1769810399999, "quote_volume": 53354.36034, "trades": 608, "taker_buy_base": 166737.4, "taker_buy_quote": 28796.91065 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1688, "close": 0.1694, "volume": 60678.8, "close_time": 1769813999999, "quote_volume": 10314.19974, "trades": 111, "taker_buy_base": 26135.3, "taker_buy_quote": 4442.53614 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1644, "close": 0.1645, "volume": 138167.0, "close_time": 1769817599999, "quote_volume": 22999.4332, "trades": 293, "taker_buy_base": 82597.8, "taker_buy_quote": 13758.98946 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1582, "close": 0.1591, "volume": 415562.7, "close_time": 1769821199999, "quote_volume": 67506.45994, "trades": 1017, "taker_buy_base": 182799.7, "taker_buy_quote": 29640.70747 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1593, "high": 0.1615, "low": 0.1575, "close": 0.1586, "volume": 360049.2, "close_time": 1769824799999, "quote_volume": 57445.91506, "trades": 751, "taker_buy_base": 144198.3, "taker_buy_quote": 23025.28571 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1587, "high": 0.1587, "low": 0.1561, "close": 0.1569, "volume": 189194.0, "close_time": 1769828399999, "quote_volume": 29801.63152, "trades": 448, "taker_buy_base": 85415.2, "taker_buy_quote": 13468.13915 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1567, "high": 0.1581, "low": 0.1566, "close": 0.1576, "volume": 130962.1, "close_time": 1769831999999, "quote_volume": 20614.10536, "trades": 357, "taker_buy_base": 86883.9, "taker_buy_quote": 13675.14583 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1555, "close": 0.1559, "volume": 163912.1, "close_time": 1769835599999, "quote_volume": 25792.00606, "trades": 293, "taker_buy_base": 63710.8, "taker_buy_quote": 10011.71816 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1561, "high": 0.1569, "low": 0.1557, "close": 0.1563, "volume": 127337.6, "close_time": 1769839199999, "quote_volume": 19904.07824, "trades": 246, "taker_buy_base": 49488.0, "taker_buy_quote": 7734.75952 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1563, "high": 0.1569, "low": 0.1541, "close": 0.1556, "volume": 325809.2, "close_time": 1769842799999, "quote_volume": 50697.83375, "trades": 578, "taker_buy_base": 205099.4, "taker_buy_quote": 31926.4439 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1558, "high": 0.1564, "low": 0.155, "close": 0.1558, "volume": 217882.5, "close_time": 1769846399999, "quote_volume": 33936.10662, "trades": 376, "taker_buy_base": 103091.4, "taker_buy_quote": 16070.54159 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1559, "high": 0.1562, "low": 0.1536, "close": 0.1557, "volume": 290041.2, "close_time": 1769849999999, "quote_volume": 44884.65867, "trades": 522, "taker_buy_base": 107340.7, "taker_buy_quote": 16613.29132 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1534, "close": 0.1537, "volume": 136555.1, "close_time": 1769853599999, "quote_volume": 21050.75207, "trades": 376, "taker_buy_base": 81818.1, "taker_buy_quote": 12601.09795 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.1537, "high": 0.1539, "low": 0.152, "close": 0.1524, "volume": 136963.5, "close_time": 1769857199999, "quote_volume": 20913.13211, "trades": 309, "taker_buy_base": 61788.2, "taker_buy_quote": 9436.87282 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.1525, "high": 0.1529, "low": 0.1522, "close": 0.1528, "volume": 109958.1, "close_time": 1769860799999, "quote_volume": 16777.66012, "trades": 279, "taker_buy_base": 69801.3, "taker_buy_quote": 10650.47342 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1524, "close": 0.1528, "volume": 134103.5, "close_time": 1769864399999, "quote_volume": 20537.20011, "trades": 330, "taker_buy_base": 66624.8, "taker_buy_quote": 10201.55724 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1529, "high": 0.153, "low": 0.1509, "close": 0.1514, "volume": 180203.3, "close_time": 1769867999999, "quote_volume": 27338.76913, "trades": 383, "taker_buy_base": 84291.7, "taker_buy_quote": 12780.28531 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1514, "high": 0.1516, "low": 0.1451, "close": 0.148, "volume": 1243264.4, "close_time": 1769871599999, "quote_volume": 182935.05449, "trades": 1829, "taker_buy_base": 603896.5, "taker_buy_quote": 88814.43935 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1446, "close": 0.1446, "volume": 739230.8, "close_time": 1769875199999, "quote_volume": 108491.03542, "trades": 1156, "taker_buy_base": 342281.7, "taker_buy_quote": 50286.85453 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1446, "high": 0.1524, "low": 0.1442, "close": 0.1471, "volume": 1511458.5, "close_time": 1769878799999, "quote_volume": 223423.09106, "trades": 1778, "taker_buy_base": 708202.6, "taker_buy_quote": 104717.00691 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.147, "high": 0.1472, "low": 0.1415, "close": 0.1436, "volume": 1107129.8, "close_time": 1769882399999, "quote_volume": 159793.06642, "trades": 1830, "taker_buy_base": 517068.7, "taker_buy_quote": 74656.31624 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.144, "high": 0.1469, "low": 0.1374, "close": 0.1453, "volume": 1118920.5, "close_time": 1769885999999, "quote_volume": 159974.51869, "trades": 1893, "taker_buy_base": 496482.4, "taker_buy_quote": 70876.24046 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1457, "high": 0.1485, "low": 0.1431, "close": 0.144, "volume": 1069313.2, "close_time": 1769889599999, "quote_volume": 156277.45668, "trades": 1898, "taker_buy_base": 533376.9, "taker_buy_quote": 77991.44543 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1438, "high": 0.1441, "low": 0.1403, "close": 0.1419, "volume": 579363.2, "close_time": 1769893199999, "quote_volume": 82446.53503, "trades": 921, "taker_buy_base": 276667.7, "taker_buy_quote": 39446.86084 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1419, "high": 0.1503, "low": 0.1416, "close": 0.1497, "volume": 796148.8, "close_time": 1769896799999, "quote_volume": 115961.82671, "trades": 1556, "taker_buy_base": 413311.5, "taker_buy_quote": 60416.70759 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1497, "high": 0.1503, "low": 0.1468, "close": 0.148, "volume": 428319.4, "close_time": 1769900399999, "quote_volume": 63583.35399, "trades": 740, "taker_buy_base": 204927.5, "taker_buy_quote": 30447.63058 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1481, "high": 0.1517, "low": 0.1481, "close": 0.1504, "volume": 1160010.8, "close_time": 1769903999999, "quote_volume": 174201.32398, "trades": 2199, "taker_buy_base": 708455.2, "taker_buy_quote": 106367.17689 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1504, "high": 0.1544, "low": 0.1494, "close": 0.1522, "volume": 699007.8, "close_time": 1769907599999, "quote_volume": 106270.58004, "trades": 1797, "taker_buy_base": 386586.2, "taker_buy_quote": 58803.25652 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1523, "high": 0.1524, "low": 0.1491, "close": 0.1493, "volume": 282881.5, "close_time": 1769911199999, "quote_volume": 42484.39161, "trades": 892, "taker_buy_base": 138562.4, "taker_buy_quote": 20804.93809 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1494, "high": 0.1516, "low": 0.1486, "close": 0.1495, "volume": 262527.3, "close_time": 1769914799999, "quote_volume": 39392.16167, "trades": 727, "taker_buy_base": 128914.3, "taker_buy_quote": 19336.44105 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1494, "high": 0.1511, "low": 0.1484, "close": 0.1511, "volume": 317187.1, "close_time": 1769918399999, "quote_volume": 47406.81337, "trades": 788, "taker_buy_base": 197849.2, "taker_buy_quote": 29548.19113 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1511, "high": 0.152, "low": 0.1501, "close": 0.1511, "volume": 136776.2, "close_time": 1769921999999, "quote_volume": 20652.32347, "trades": 500, "taker_buy_base": 61423.7, "taker_buy_quote": 9273.51263 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.151, "high": 0.152, "low": 0.1497, "close": 0.1507, "volume": 143975.6, "close_time": 1769925599999, "quote_volume": 21727.29018, "trades": 503, "taker_buy_base": 64477.2, "taker_buy_quote": 9724.76248 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1508, "high": 0.1521, "low": 0.1504, "close": 0.1521, "volume": 212930.8, "close_time": 1769929199999, "quote_volume": 32214.67971, "trades": 530, "taker_buy_base": 100287.4, "taker_buy_quote": 15172.23732 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.1519, "high": 0.1547, "low": 0.1507, "close": 0.1533, "volume": 305998.8, "close_time": 1769932799999, "quote_volume": 46649.89983, "trades": 901, "taker_buy_base": 134953.3, "taker_buy_quote": 20592.17667 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1534, "high": 0.1585, "low": 0.1528, "close": 0.1571, "volume": 443805.4, "close_time": 1769936399999, "quote_volume": 69055.00412, "trades": 1288, "taker_buy_base": 231293.2, "taker_buy_quote": 35990.07887 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.1571, "high": 0.1624, "low": 0.1555, "close": 0.1557, "volume": 1222438.3, "close_time": 1769939999999, "quote_volume": 193362.51543, "trades": 2898, "taker_buy_base": 657270.1, "taker_buy_quote": 103917.69392 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1555, "high": 0.1562, "low": 0.1529, "close": 0.1549, "volume": 719993.0, "close_time": 1769943599999, "quote_volume": 111352.23602, "trades": 1813, "taker_buy_base": 336166.1, "taker_buy_quote": 51999.24737 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1552, "high": 0.1615, "low": 0.1546, "close": 0.1593, "volume": 1279852.0, "close_time": 1769947199999, "quote_volume": 202908.59019, "trades": 2947, "taker_buy_base": 754831.2, "taker_buy_quote": 119662.15601 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1594, "high": 0.16, "low": 0.1569, "close": 0.1571, "volume": 763511.3, "close_time": 1769950799999, "quote_volume": 121045.98045, "trades": 1687, "taker_buy_base": 347035.4, "taker_buy_quote": 55041.12081 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.157, "high": 0.1577, "low": 0.1545, "close": 0.1546, "volume": 659480.2, "close_time": 1769954399999, "quote_volume": 103182.14747, "trades": 1426, "taker_buy_base": 299828.8, "taker_buy_quote": 46889.8588 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1517, "close": 0.1527, "volume": 525271.3, "close_time": 1769957999999, "quote_volume": 80379.62996, "trades": 1454, "taker_buy_base": 235138.9, "taker_buy_quote": 36014.4827 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1526, "high": 0.1526, "low": 0.1494, "close": 0.1503, "volume": 254885.5, "close_time": 1769961599999, "quote_volume": 38410.86255, "trades": 854, "taker_buy_base": 123888.1, "taker_buy_quote": 18676.60562 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1502, "high": 0.1516, "low": 0.1496, "close": 0.1504, "volume": 260814.6, "close_time": 1769965199999, "quote_volume": 39247.31063, "trades": 858, "taker_buy_base": 119000.0, "taker_buy_quote": 17896.71382 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1505, "high": 0.1516, "low": 0.1489, "close": 0.1496, "volume": 169698.3, "close_time": 1769968799999, "quote_volume": 25490.49619, "trades": 522, "taker_buy_base": 77015.3, "taker_buy_quote": 11564.2788 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1497, "high": 0.1526, "low": 0.1496, "close": 0.1504, "volume": 399822.5, "close_time": 1769972399999, "quote_volume": 60433.4423, "trades": 1025, "taker_buy_base": 195778.8, "taker_buy_quote": 29592.39733 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1488, "close": 0.1492, "volume": 82970.1, "close_time": 1769975999999, "quote_volume": 12423.72642, "trades": 382, "taker_buy_base": 45600.4, "taker_buy_quote": 6828.53417 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1472, "close": 0.1487, "volume": 167992.5, "close_time": 1769979599999, "quote_volume": 25006.93662, "trades": 677, "taker_buy_base": 62518.7, "taker_buy_quote": 9300.37479 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1471, "close": 0.1472, "volume": 120175.1, "close_time": 1769983199999, "quote_volume": 17794.0727, "trades": 488, "taker_buy_base": 64785.5, "taker_buy_quote": 9595.05688 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1474, "high": 0.1508, "low": 0.1473, "close": 0.1486, "volume": 167149.4, "close_time": 1769986799999, "quote_volume": 24959.16185, "trades": 452, "taker_buy_base": 107754.8, "taker_buy_quote": 16090.08012 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1487, "high": 0.1496, "low": 0.145, "close": 0.1475, "volume": 692692.9, "close_time": 1769990399999, "quote_volume": 102128.32433, "trades": 1969, "taker_buy_base": 313048.6, "taker_buy_quote": 46147.35798 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1476, "high": 0.1547, "low": 0.1468, "close": 0.1525, "volume": 500045.5, "close_time": 1769993999999, "quote_volume": 75827.55723, "trades": 1571, "taker_buy_base": 235302.0, "taker_buy_quote": 35603.49891 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1524, "high": 0.1535, "low": 0.1486, "close": 0.1519, "volume": 398562.5, "close_time": 1769997599999, "quote_volume": 60435.12657, "trades": 1169, "taker_buy_base": 180681.0, "taker_buy_quote": 27343.58277 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.1519, "high": 0.1533, "low": 0.1505, "close": 0.1509, "volume": 267890.6, "close_time": 1770001199999, "quote_volume": 40745.96401, "trades": 848, "taker_buy_base": 149520.3, "taker_buy_quote": 22748.30155 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.151, "high": 0.1515, "low": 0.1466, "close": 0.1508, "volume": 554462.8, "close_time": 1770004799999, "quote_volume": 82497.42215, "trades": 1846, "taker_buy_base": 265479.1, "taker_buy_quote": 39504.53386 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1509, "high": 0.1547, "low": 0.1492, "close": 0.1515, "volume": 394012.9, "close_time": 1770008399999, "quote_volume": 60019.55526, "trades": 1208, "taker_buy_base": 177359.7, "taker_buy_quote": 27041.10658 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.1514, "high": 0.1515, "low": 0.1469, "close": 0.1485, "volume": 421464.8, "close_time": 1770011999999, "quote_volume": 62908.18898, "trades": 1359, "taker_buy_base": 230908.9, "taker_buy_quote": 34474.91592 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1483, "high": 0.1512, "low": 0.1451, "close": 0.1488, "volume": 573571.7, "close_time": 1770015599999, "quote_volume": 85128.26047, "trades": 1320, "taker_buy_base": 301943.2, "taker_buy_quote": 44837.81853 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1489, "high": 0.1512, "low": 0.1481, "close": 0.1497, "volume": 193707.6, "close_time": 1770019199999, "quote_volume": 28945.58815, "trades": 773, "taker_buy_base": 86826.8, "taker_buy_quote": 12974.78967 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1496, "high": 0.1503, "low": 0.1489, "close": 0.1492, "volume": 161553.7, "close_time": 1770022799999, "quote_volume": 24177.84402, "trades": 528, "taker_buy_base": 107513.7, "taker_buy_quote": 16098.29443 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1491, "high": 0.1533, "low": 0.1479, "close": 0.1516, "volume": 554505.9, "close_time": 1770026399999, "quote_volume": 83629.98383, "trades": 1316, "taker_buy_base": 288386.3, "taker_buy_quote": 43450.60952 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1518, "high": 0.1533, "low": 0.1507, "close": 0.1517, "volume": 220839.6, "close_time": 1770029999999, "quote_volume": 33523.07927, "trades": 833, "taker_buy_base": 110563.0, "taker_buy_quote": 16785.01701 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1518, "high": 0.1547, "low": 0.1514, "close": 0.1516, "volume": 675779.1, "close_time": 1770033599999, "quote_volume": 103280.01107, "trades": 1355, "taker_buy_base": 361487.8, "taker_buy_quote": 55225.42885 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1517, "high": 0.1544, "low": 0.1512, "close": 0.1539, "volume": 344290.8, "close_time": 1770037199999, "quote_volume": 52547.92393, "trades": 900, "taker_buy_base": 221113.1, "taker_buy_quote": 33705.71644 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1539, "high": 0.1547, "low": 0.1523, "close": 0.1536, "volume": 368115.8, "close_time": 1770040799999, "quote_volume": 56524.60692, "trades": 994, "taker_buy_base": 185941.7, "taker_buy_quote": 28546.51872 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1535, "high": 0.1593, "low": 0.1519, "close": 0.1565, "volume": 502704.7, "close_time": 1770044399999, "quote_volume": 78396.79554, "trades": 1510, "taker_buy_base": 275061.4, "taker_buy_quote": 42895.70233 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1565, "high": 0.158, "low": 0.1554, "close": 0.1574, "volume": 387259.5, "close_time": 1770047999999, "quote_volume": 60613.652, "trades": 1370, "taker_buy_base": 201742.9, "taker_buy_quote": 31569.11406 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1573, "high": 0.1613, "low": 0.1571, "close": 0.158, "volume": 397499.1, "close_time": 1770051599999, "quote_volume": 63277.38173, "trades": 1200, "taker_buy_base": 164128.8, "taker_buy_quote": 26110.42555 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1579, "high": 0.1597, "low": 0.1559, "close": 0.1565, "volume": 247073.3, "close_time": 1770055199999, "quote_volume": 38993.81378, "trades": 815, "taker_buy_base": 118055.7, "taker_buy_quote": 18652.27002 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.1565, "high": 0.1565, "low": 0.1548, "close": 0.1558, "volume": 127860.7, "close_time": 1770058799999, "quote_volume": 19922.29149, "trades": 412, "taker_buy_base": 72153.1, "taker_buy_quote": 11246.44615 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1558, "high": 0.1574, "low": 0.1555, "close": 0.1558, "volume": 146067.5, "close_time": 1770062399999, "quote_volume": 22854.84811, "trades": 512, "taker_buy_base": 65710.2, "taker_buy_quote": 10280.82779 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1557, "high": 0.1564, "low": 0.1535, "close": 0.1539, "volume": 136445.3, "close_time": 1770065999999, "quote_volume": 21103.95216, "trades": 594, "taker_buy_base": 50256.8, "taker_buy_quote": 7780.25015 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.154, "high": 0.1554, "low": 0.1535, "close": 0.1545, "volume": 290142.1, "close_time": 1770069599999, "quote_volume": 44779.67744, "trades": 711, "taker_buy_base": 165336.3, "taker_buy_quote": 25511.49997 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1546, "high": 0.1568, "low": 0.1546, "close": 0.1559, "volume": 90347.1, "close_time": 1770073199999, "quote_volume": 14079.11947, "trades": 407, "taker_buy_base": 40130.1, "taker_buy_quote": 6249.7241 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.156, "high": 0.156, "low": 0.1543, "close": 0.1548, "volume": 98419.1, "close_time": 1770076799999, "quote_volume": 15246.27686, "trades": 324, "taker_buy_base": 50973.4, "taker_buy_quote": 7899.55998 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1549, "high": 0.156, "low": 0.1537, "close": 0.156, "volume": 219775.2, "close_time": 1770080399999, "quote_volume": 34039.75786, "trades": 589, "taker_buy_base": 87140.0, "taker_buy_quote": 13497.98101 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.156, "high": 0.1564, "low": 0.1538, "close": 0.1555, "volume": 107432.4, "close_time": 1770083999999, "quote_volume": 16673.65574, "trades": 347, "taker_buy_base": 59509.0, "taker_buy_quote": 9237.64173 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1556, "high": 0.1556, "low": 0.1517, "close": 0.1519, "volume": 258305.6, "close_time": 1770087599999, "quote_volume": 39507.28035, "trades": 673, "taker_buy_base": 135313.8, "taker_buy_quote": 20671.43634 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1519, "high": 0.1606, "low": 0.1507, "close": 0.1601, "volume": 407423.8, "close_time": 1770091199999, "quote_volume": 62960.90215, "trades": 1246, "taker_buy_base": 221211.1, "taker_buy_quote": 34267.72488 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1599, "high": 0.1638, "low": 0.1585, "close": 0.1618, "volume": 374586.9, "close_time": 1770094799999, "quote_volume": 60152.36118, "trades": 1483, "taker_buy_base": 185951.6, "taker_buy_quote": 29885.76391 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1576, "close": 0.1592, "volume": 344462.4, "close_time": 1770098399999, "quote_volume": 54888.63899, "trades": 1273, "taker_buy_base": 165006.9, "taker_buy_quote": 26281.25753 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1592, "high": 0.1605, "low": 0.1581, "close": 0.1596, "volume": 335843.9, "close_time": 1770101999999, "quote_volume": 53481.44063, "trades": 1451, "taker_buy_base": 164751.0, "taker_buy_quote": 26249.48959 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1595, "high": 0.1603, "low": 0.158, "close": 0.1598, "volume": 250617.2, "close_time": 1770105599999, "quote_volume": 39872.74176, "trades": 871, "taker_buy_base": 141809.4, "taker_buy_quote": 22574.20513 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.16, "high": 0.1603, "low": 0.1571, "close": 0.1571, "volume": 266116.2, "close_time": 1770109199999, "quote_volume": 42228.14767, "trades": 721, "taker_buy_base": 129761.3, "taker_buy_quote": 20592.63579 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1573, "high": 0.1576, "low": 0.154, "close": 0.1558, "volume": 255771.5, "close_time": 1770112799999, "quote_volume": 39829.03569, "trades": 700, "taker_buy_base": 113980.6, "taker_buy_quote": 17741.48923 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.156, "high": 0.1571, "low": 0.1553, "close": 0.1557, "volume": 212661.1, "close_time": 1770116399999, "quote_volume": 33190.68001, "trades": 652, "taker_buy_base": 89529.2, "taker_buy_quote": 13977.00313 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1554, "close": 0.1555, "volume": 252110.2, "close_time": 1770119999999, "quote_volume": 39378.33731, "trades": 569, "taker_buy_base": 122375.8, "taker_buy_quote": 19124.53112 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1555, "high": 0.1621, "low": 0.155, "close": 0.1599, "volume": 937987.0, "close_time": 1770123599999, "quote_volume": 149344.87288, "trades": 1518, "taker_buy_base": 543549.7, "taker_buy_quote": 86463.8329 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1599, "high": 0.1599, "low": 0.1573, "close": 0.1582, "volume": 228028.2, "close_time": 1770127199999, "quote_volume": 36144.45341, "trades": 516, "taker_buy_base": 106299.1, "taker_buy_quote": 16839.71307 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1581, "high": 0.16, "low": 0.1548, "close": 0.1549, "volume": 448379.8, "close_time": 1770130799999, "quote_volume": 70684.87054, "trades": 971, "taker_buy_base": 226990.0, "taker_buy_quote": 35796.55548 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1547, "high": 0.1596, "low": 0.1541, "close": 0.1578, "volume": 731496.9, "close_time": 1770134399999, "quote_volume": 114841.26258, "trades": 1514, "taker_buy_base": 396639.4, "taker_buy_quote": 62220.23198 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1527, "close": 0.1532, "volume": 482718.6, "close_time": 1770137999999, "quote_volume": 74646.63734, "trades": 799, "taker_buy_base": 222840.4, "taker_buy_quote": 34486.6559 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1491, "close": 0.1491, "volume": 280156.6, "close_time": 1770141599999, "quote_volume": 42333.03097, "trades": 721, "taker_buy_base": 149074.5, "taker_buy_quote": 22540.75433 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1492, "high": 0.1498, "low": 0.1454, "close": 0.1458, "volume": 561170.6, "close_time": 1770145199999, "quote_volume": 82795.14827, "trades": 1205, "taker_buy_base": 266119.0, "taker_buy_quote": 39284.77011 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1459, "high": 0.1556, "low": 0.1456, "close": 0.1543, "volume": 717076.5, "close_time": 1770148799999, "quote_volume": 108331.85078, "trades": 1542, "taker_buy_base": 401368.5, "taker_buy_quote": 60506.8617 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1542, "high": 0.1603, "low": 0.1531, "close": 0.158, "volume": 753745.5, "close_time": 1770152399999, "quote_volume": 118228.72302, "trades": 1848, "taker_buy_base": 412180.1, "taker_buy_quote": 64681.66567 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.1581, "high": 0.1607, "low": 0.1563, "close": 0.1567, "volume": 461006.7, "close_time": 1770155999999, "quote_volume": 73293.93963, "trades": 1014, "taker_buy_base": 235245.4, "taker_buy_quote": 37387.48228 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1568, "high": 0.1568, "low": 0.1544, "close": 0.1547, "volume": 247468.0, "close_time": 1770159599999, "quote_volume": 38511.23101, "trades": 496, "taker_buy_base": 118411.8, "taker_buy_quote": 18436.16144 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1548, "high": 0.1557, "low": 0.1531, "close": 0.1546, "volume": 317211.6, "close_time": 1770163199999, "quote_volume": 48984.29649, "trades": 750, "taker_buy_base": 134424.2, "taker_buy_quote": 20761.1273 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1546, "high": 0.1568, "low": 0.1535, "close": 0.1549, "volume": 182201.1, "close_time": 1770166799999, "quote_volume": 28281.6768, "trades": 526, "taker_buy_base": 84879.8, "taker_buy_quote": 13165.62637 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.1561, "volume": 234196.9, "close_time": 1770170399999, "quote_volume": 36581.02157, "trades": 617, "taker_buy_base": 110886.1, "taker_buy_quote": 17322.08382 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1559, "high": 0.1575, "low": 0.1537, "close": 0.1546, "volume": 207566.0, "close_time": 1770173999999, "quote_volume": 32332.14491, "trades": 436, "taker_buy_base": 118500.1, "taker_buy_quote": 18475.56612 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1546, "high": 0.1574, "low": 0.1546, "close": 0.1568, "volume": 298146.5, "close_time": 1770177599999, "quote_volume": 46419.88783, "trades": 554, "taker_buy_base": 168898.4, "taker_buy_quote": 26265.75342 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1557, "close": 0.1559, "volume": 145010.6, "close_time": 1770181199999, "quote_volume": 22686.99436, "trades": 525, "taker_buy_base": 62394.6, "taker_buy_quote": 9759.25567 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1559, "high": 0.1568, "low": 0.1549, "close": 0.1553, "volume": 60570.4, "close_time": 1770184799999, "quote_volume": 9445.86971, "trades": 236, "taker_buy_base": 31661.4, "taker_buy_quote": 4941.93217 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1554, "high": 0.1604, "low": 0.1553, "close": 0.1595, "volume": 200068.4, "close_time": 1770188399999, "quote_volume": 31653.8525, "trades": 904, "taker_buy_base": 123140.1, "taker_buy_quote": 19474.7783 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1595, "high": 0.1595, "low": 0.1578, "close": 0.1581, "volume": 175909.3, "close_time": 1770191999999, "quote_volume": 27892.06714, "trades": 774, "taker_buy_base": 73600.7, "taker_buy_quote": 11660.46095 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1582, "high": 0.1598, "low": 0.1578, "close": 0.1585, "volume": 169859.9, "close_time": 1770195599999, "quote_volume": 26955.78907, "trades": 582, "taker_buy_base": 83468.8, "taker_buy_quote": 13248.92858 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1584, "high": 0.1591, "low": 0.157, "close": 0.158, "volume": 158857.8, "close_time": 1770199199999, "quote_volume": 25120.54287, "trades": 537, "taker_buy_base": 74754.0, "taker_buy_quote": 11819.62818 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1581, "high": 0.1597, "low": 0.1576, "close": 0.1595, "volume": 119714.4, "close_time": 1770202799999, "quote_volume": 18985.96389, "trades": 465, "taker_buy_base": 66122.0, "taker_buy_quote": 10497.86378 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1595, "high": 0.1607, "low": 0.1569, "close": 0.158, "volume": 305358.4, "close_time": 1770206399999, "quote_volume": 48393.20487, "trades": 897, "taker_buy_base": 152902.1, "taker_buy_quote": 24239.48022 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.158, "high": 0.1593, "low": 0.157, "close": 0.1576, "volume": 288515.3, "close_time": 1770209999999, "quote_volume": 45529.49087, "trades": 554, "taker_buy_base": 154020.5, "taker_buy_quote": 24305.79118 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1574, "high": 0.1576, "low": 0.1554, "close": 0.1554, "volume": 226934.7, "close_time": 1770213599999, "quote_volume": 35582.69004, "trades": 606, "taker_buy_base": 122382.6, "taker_buy_quote": 19198.93372 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1555, "high": 0.1574, "low": 0.1539, "close": 0.1539, "volume": 509780.9, "close_time": 1770217199999, "quote_volume": 79487.92814, "trades": 1470, "taker_buy_base": 268541.2, "taker_buy_quote": 41891.58339 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1539, "high": 0.1561, "low": 0.1524, "close": 0.1549, "volume": 523332.9, "close_time": 1770220799999, "quote_volume": 80820.5016, "trades": 1599, "taker_buy_base": 268933.1, "taker_buy_quote": 41533.55337 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.155, "high": 0.1558, "low": 0.1517, "close": 0.1526, "volume": 621113.8, "close_time": 1770224399999, "quote_volume": 95440.90927, "trades": 1346, "taker_buy_base": 299718.1, "taker_buy_quote": 46054.79151 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1525, "high": 0.1531, "low": 0.1498, "close": 0.1523, "volume": 441917.3, "close_time": 1770227999999, "quote_volume": 66932.02944, "trades": 1153, "taker_buy_base": 205474.4, "taker_buy_quote": 31117.57193 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1522, "high": 0.1568, "low": 0.1498, "close": 0.1546, "volume": 594605.8, "close_time": 1770231599999, "quote_volume": 91037.98369, "trades": 1498, "taker_buy_base": 320368.3, "taker_buy_quote": 49001.86857 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1549, "high": 0.1575, "low": 0.1528, "close": 0.1569, "volume": 390573.2, "close_time": 1770235199999, "quote_volume": 60505.28092, "trades": 1316, "taker_buy_base": 212555.2, "taker_buy_quote": 32901.99571 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1568, "high": 0.1568, "low": 0.1547, "close": 0.1557, "volume": 279844.6, "close_time": 1770238799999, "quote_volume": 43525.60485, "trades": 849, "taker_buy_base": 161943.9, "taker_buy_quote": 25187.05209 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1518, "close": 0.1532, "volume": 150671.5, "close_time": 1770242399999, "quote_volume": 23214.25063, "trades": 658, "taker_buy_base": 77285.2, "taker_buy_quote": 11888.33605 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1532, "high": 0.1556, "low": 0.1505, "close": 0.1527, "volume": 158160.8, "close_time": 1770245999999, "quote_volume": 24270.98061, "trades": 381, "taker_buy_base": 83373.9, "taker_buy_quote": 12799.27065 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1525, "high": 0.155, "low": 0.1519, "close": 0.1524, "volume": 327175.3, "close_time": 1770249599999, "quote_volume": 50173.78687, "trades": 1014, "taker_buy_base": 158171.5, "taker_buy_quote": 24283.05392 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1516, "close": 0.1516, "volume": 83583.0, "close_time": 1770253199999, "quote_volume": 12752.70907, "trades": 329, "taker_buy_base": 55830.5, "taker_buy_quote": 8517.43138 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1516, "high": 0.1535, "low": 0.1503, "close": 0.1517, "volume": 363332.1, "close_time": 1770256799999, "quote_volume": 55206.57785, "trades": 1033, "taker_buy_base": 144285.7, "taker_buy_quote": 21934.1239 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1497, "close": 0.15, "volume": 348392.8, "close_time": 1770260399999, "quote_volume": 52679.15954, "trades": 853, "taker_buy_base": 154834.7, "taker_buy_quote": 23423.311 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1501, "high": 0.1509, "low": 0.1486, "close": 0.1494, "volume": 280299.3, "close_time": 1770263999999, "quote_volume": 41881.26, "trades": 605, "taker_buy_base": 161960.0, "taker_buy_quote": 24187.60081 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1493, "high": 0.1501, "low": 0.1472, "close": 0.1481, "volume": 229184.9, "close_time": 1770267599999, "quote_volume": 34024.01025, "trades": 863, "taker_buy_base": 105651.6, "taker_buy_quote": 15681.30942 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.148, "high": 0.1498, "low": 0.1465, "close": 0.1476, "volume": 298811.5, "close_time": 1770271199999, "quote_volume": 44239.26564, "trades": 767, "taker_buy_base": 134871.7, "taker_buy_quote": 19964.48634 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1478, "high": 0.1479, "low": 0.146, "close": 0.1462, "volume": 146950.7, "close_time": 1770274799999, "quote_volume": 21578.77098, "trades": 625, "taker_buy_base": 79309.1, "taker_buy_quote": 11650.90152 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1461, "high": 0.1482, "low": 0.1451, "close": 0.1455, "volume": 236317.9, "close_time": 1770278399999, "quote_volume": 34680.4546, "trades": 772, "taker_buy_base": 102517.4, "taker_buy_quote": 15057.04501 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1456, "high": 0.148, "low": 0.1456, "close": 0.1469, "volume": 100874.4, "close_time": 1770281999999, "quote_volume": 14834.70081, "trades": 374, "taker_buy_base": 43524.4, "taker_buy_quote": 6391.21306 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.147, "high": 0.1485, "low": 0.1469, "close": 0.1472, "volume": 166231.9, "close_time": 1770285599999, "quote_volume": 24556.29979, "trades": 482, "taker_buy_base": 102515.8, "taker_buy_quote": 15139.9645 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1471, "high": 0.1472, "low": 0.1429, "close": 0.1432, "volume": 229009.7, "close_time": 1770289199999, "quote_volume": 33274.35057, "trades": 464, "taker_buy_base": 75073.5, "taker_buy_quote": 10894.93794 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1433, "high": 0.1446, "low": 0.1411, "close": 0.1429, "volume": 542846.5, "close_time": 1770292799999, "quote_volume": 77417.55258, "trades": 995, "taker_buy_base": 311453.5, "taker_buy_quote": 44451.67725 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1429, "high": 0.1462, "low": 0.1418, "close": 0.1459, "volume": 557491.0, "close_time": 1770296399999, "quote_volume": 80240.89085, "trades": 1294, "taker_buy_base": 276929.9, "taker_buy_quote": 39915.72302 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1459, "high": 0.1482, "low": 0.1447, "close": 0.1477, "volume": 740985.8, "close_time": 1770299999999, "quote_volume": 108330.75775, "trades": 2104, "taker_buy_base": 348362.2, "taker_buy_quote": 50931.44896 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1463, "close": 0.1465, "volume": 380458.5, "close_time": 1770303599999, "quote_volume": 56193.83649, "trades": 1336, "taker_buy_base": 191581.6, "taker_buy_quote": 28293.49879 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1466, "high": 0.147, "low": 0.1402, "close": 0.1421, "volume": 1508581.9, "close_time": 1770307199999, "quote_volume": 216050.55568, "trades": 3282, "taker_buy_base": 737638.2, "taker_buy_quote": 105834.15932 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1423, "high": 0.1458, "low": 0.1404, "close": 0.1433, "volume": 996532.3, "close_time": 1770310799999, "quote_volume": 142480.74166, "trades": 2652, "taker_buy_base": 538959.4, "taker_buy_quote": 76984.2551 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1432, "high": 0.1447, "low": 0.1398, "close": 0.1402, "volume": 922968.4, "close_time": 1770314399999, "quote_volume": 131043.74742, "trades": 2501, "taker_buy_base": 412003.1, "taker_buy_quote": 58471.33677 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1402, "high": 0.1412, "low": 0.1379, "close": 0.1396, "volume": 569162.8, "close_time": 1770317999999, "quote_volume": 79334.78244, "trades": 2194, "taker_buy_base": 265984.0, "taker_buy_quote": 37102.84792 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1394, "high": 0.1394, "low": 0.1341, "close": 0.1343, "volume": 519170.1, "close_time": 1770321599999, "quote_volume": 71170.53227, "trades": 1266, "taker_buy_base": 226089.3, "taker_buy_quote": 31042.48813 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1288, "close": 0.1307, "volume": 1431284.4, "close_time": 1770325199999, "quote_volume": 187864.42056, "trades": 3969, "taker_buy_base": 713587.6, "taker_buy_quote": 93566.60755 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1306, "high": 0.1335, "low": 0.1288, "close": 0.13, "volume": 974083.1, "close_time": 1770328799999, "quote_volume": 127743.0381, "trades": 2755, "taker_buy_base": 433771.9, "taker_buy_quote": 56873.3129 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1303, "high": 0.1329, "low": 0.1287, "close": 0.1302, "volume": 926551.5, "close_time": 1770332399999, "quote_volume": 121113.48986, "trades": 1784, "taker_buy_base": 412236.0, "taker_buy_quote": 53887.96812 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1303, "high": 0.1326, "low": 0.1271, "close": 0.1273, "volume": 544902.0, "close_time": 1770335999999, "quote_volume": 70992.74833, "trades": 1332, "taker_buy_base": 225547.5, "taker_buy_quote": 29443.98506 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1274, "high": 0.1295, "low": 0.1171, "close": 0.1267, "volume": 3120632.5, "close_time": 1770339599999, "quote_volume": 384286.11244, "trades": 6969, "taker_buy_base": 1569659.1, "taker_buy_quote": 193311.92874 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1266, "high": 0.1308, "low": 0.126, "close": 0.1305, "volume": 940232.7, "close_time": 1770343199999, "quote_volume": 120794.00628, "trades": 2179, "taker_buy_base": 468705.6, "taker_buy_quote": 60192.44687 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1304, "high": 0.1318, "low": 0.1253, "close": 0.1259, "volume": 525136.7, "close_time": 1770346799999, "quote_volume": 67270.13665, "trades": 1234, "taker_buy_base": 243563.3, "taker_buy_quote": 31143.95511 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.126, "high": 0.1274, "low": 0.1247, "close": 0.1253, "volume": 258644.3, "close_time": 1770350399999, "quote_volume": 32552.67163, "trades": 803, "taker_buy_base": 115988.9, "taker_buy_quote": 14614.29386 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1253, "high": 0.1269, "low": 0.1248, "close": 0.1258, "volume": 177335.3, "close_time": 1770353999999, "quote_volume": 22323.46593, "trades": 524, "taker_buy_base": 84613.9, "taker_buy_quote": 10656.63924 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1257, "high": 0.1304, "low": 0.1255, "close": 0.13, "volume": 342883.3, "close_time": 1770357599999, "quote_volume": 44045.53156, "trades": 873, "taker_buy_base": 194038.1, "taker_buy_quote": 24916.13877 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1301, "high": 0.132, "low": 0.1283, "close": 0.1284, "volume": 670479.8, "close_time": 1770361199999, "quote_volume": 87445.17318, "trades": 1509, "taker_buy_base": 274740.7, "taker_buy_quote": 35854.91224 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1271, "close": 0.1279, "volume": 189330.9, "close_time": 1770364799999, "quote_volume": 24256.93777, "trades": 689, "taker_buy_base": 99096.8, "taker_buy_quote": 12707.69238 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.128, "high": 0.1284, "low": 0.1255, "close": 0.1255, "volume": 432031.1, "close_time": 1770368399999, "quote_volume": 54708.3084, "trades": 800, "taker_buy_base": 223821.7, "taker_buy_quote": 28350.96698 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1254, "high": 0.1284, "low": 0.1245, "close": 0.1281, "volume": 432857.8, "close_time": 1770371999999, "quote_volume": 54699.78665, "trades": 986, "taker_buy_base": 197152.8, "taker_buy_quote": 24942.38236 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1281, "high": 0.1309, "low": 0.1273, "close": 0.1302, "volume": 577985.6, "close_time": 1770375599999, "quote_volume": 75145.30388, "trades": 1039, "taker_buy_base": 428761.5, "taker_buy_quote": 55783.87514 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1303, "high": 0.1311, "low": 0.1294, "close": 0.1304, "volume": 276212.3, "close_time": 1770379199999, "quote_volume": 35984.72511, "trades": 643, "taker_buy_base": 91092.9, "taker_buy_quote": 11876.92216 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1302, "high": 0.1302, "low": 0.1286, "close": 0.1289, "volume": 151666.6, "close_time": 1770382799999, "quote_volume": 19583.05682, "trades": 369, "taker_buy_base": 66203.8, "taker_buy_quote": 8545.69449 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1288, "high": 0.1302, "low": 0.1282, "close": 0.1284, "volume": 253221.2, "close_time": 1770386399999, "quote_volume": 32668.32281, "trades": 709, "taker_buy_base": 120693.5, "taker_buy_quote": 15574.73072 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1283, "high": 0.1342, "low": 0.127, "close": 0.1338, "volume": 662719.2, "close_time": 1770389999999, "quote_volume": 86258.26303, "trades": 1443, "taker_buy_base": 314811.2, "taker_buy_quote": 40924.65688 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1337, "high": 0.1389, "low": 0.1314, "close": 0.1374, "volume": 1141340.9, "close_time": 1770393599999, "quote_volume": 154171.07087, "trades": 2822, "taker_buy_base": 609503.8, "taker_buy_quote": 82384.73455 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1375, "high": 0.1499, "low": 0.1365, "close": 0.144, "volume": 2209027.6, "close_time": 1770397199999, "quote_volume": 319286.62435, "trades": 6662, "taker_buy_base": 1073957.5, "taker_buy_quote": 155257.29679 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1439, "high": 0.1455, "low": 0.1412, "close": 0.1413, "volume": 1332970.7, "close_time": 1770400799999, "quote_volume": 190811.64595, "trades": 3282, "taker_buy_base": 644932.2, "taker_buy_quote": 92417.59745 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1368, "close": 0.1368, "volume": 439821.0, "close_time": 1770404399999, "quote_volume": 60856.53346, "trades": 1371, "taker_buy_base": 231341.7, "taker_buy_quote": 31981.97073 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.137, "high": 0.1374, "low": 0.1351, "close": 0.1366, "volume": 428969.4, "close_time": 1770407999999, "quote_volume": 58395.55734, "trades": 978, "taker_buy_base": 224966.4, "taker_buy_quote": 30642.16593 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1366, "high": 0.1378, "low": 0.1347, "close": 0.1354, "volume": 419213.9, "close_time": 1770411599999, "quote_volume": 57211.62046, "trades": 866, "taker_buy_base": 223129.3, "taker_buy_quote": 30469.27672 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.1354, "high": 0.1411, "low": 0.1346, "close": 0.1411, "volume": 606892.3, "close_time": 1770415199999, "quote_volume": 83664.46398, "trades": 1403, "taker_buy_base": 380208.5, "taker_buy_quote": 52491.81389 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.141, "high": 0.1447, "low": 0.1396, "close": 0.144, "volume": 337966.8, "close_time": 1770418799999, "quote_volume": 47720.03934, "trades": 820, "taker_buy_base": 164153.3, "taker_buy_quote": 23183.47091 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1438, "high": 0.1446, "low": 0.1387, "close": 0.1394, "volume": 345244.3, "close_time": 1770422399999, "quote_volume": 48645.95294, "trades": 845, "taker_buy_base": 169542.9, "taker_buy_quote": 23913.91163 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1396, "high": 0.1405, "low": 0.1377, "close": 0.1386, "volume": 393366.4, "close_time": 1770425999999, "quote_volume": 54531.95377, "trades": 1113, "taker_buy_base": 155306.3, "taker_buy_quote": 21545.84417 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1385, "high": 0.139, "low": 0.1364, "close": 0.1379, "volume": 297212.3, "close_time": 1770429599999, "quote_volume": 40932.99533, "trades": 598, "taker_buy_base": 160440.6, "taker_buy_quote": 22092.91894 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1378, "high": 0.1432, "low": 0.1376, "close": 0.1423, "volume": 572527.3, "close_time": 1770433199999, "quote_volume": 80646.17581, "trades": 1441, "taker_buy_base": 301010.5, "taker_buy_quote": 42359.13262 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1422, "high": 0.1471, "low": 0.142, "close": 0.143, "volume": 1415613.1, "close_time": 1770436799999, "quote_volume": 204522.02037, "trades": 2926, "taker_buy_base": 697167.9, "taker_buy_quote": 100833.52229 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1429, "high": 0.145, "low": 0.1421, "close": 0.143, "volume": 595065.1, "close_time": 1770440399999, "quote_volume": 85427.84111, "trades": 1183, "taker_buy_base": 283753.0, "taker_buy_quote": 40750.55162 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1429, "high": 0.1437, "low": 0.1417, "close": 0.1418, "volume": 273947.9, "close_time": 1770443999999, "quote_volume": 39120.90345, "trades": 786, "taker_buy_base": 118428.5, "taker_buy_quote": 16929.6657 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1418, "high": 0.1439, "low": 0.1387, "close": 0.1387, "volume": 831887.8, "close_time": 1770447599999, "quote_volume": 117259.06945, "trades": 1837, "taker_buy_base": 381883.5, "taker_buy_quote": 53779.26387 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1388, "high": 0.1406, "low": 0.136, "close": 0.1388, "volume": 533512.6, "close_time": 1770451199999, "quote_volume": 73782.55878, "trades": 1455, "taker_buy_base": 266444.0, "taker_buy_quote": 36868.9005 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1387, "high": 0.1412, "low": 0.1382, "close": 0.1406, "volume": 253526.5, "close_time": 1770454799999, "quote_volume": 35396.97058, "trades": 771, "taker_buy_base": 131889.9, "taker_buy_quote": 18425.63738 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1375, "close": 0.1383, "volume": 251066.5, "close_time": 1770458399999, "quote_volume": 34845.21494, "trades": 555, "taker_buy_base": 88078.8, "taker_buy_quote": 12219.25196 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1383, "high": 0.1385, "low": 0.1371, "close": 0.1383, "volume": 94560.2, "close_time": 1770461999999, "quote_volume": 13034.98685, "trades": 238, "taker_buy_base": 36522.7, "taker_buy_quote": 5038.05622 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1382, "high": 0.1401, "low": 0.1379, "close": 0.14, "volume": 337046.1, "close_time": 1770465599999, "quote_volume": 46830.67929, "trades": 741, "taker_buy_base": 206007.8, "taker_buy_quote": 28670.0852 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1398, "high": 0.1452, "low": 0.1391, "close": 0.1426, "volume": 593506.6, "close_time": 1770469199999, "quote_volume": 84820.86046, "trades": 1725, "taker_buy_base": 305107.1, "taker_buy_quote": 43610.48125 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1427, "high": 0.1431, "low": 0.1402, "close": 0.1404, "volume": 257654.1, "close_time": 1770472799999, "quote_volume": 36397.6947, "trades": 736, "taker_buy_base": 167514.2, "taker_buy_quote": 23658.56555 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.1406, "high": 0.1411, "low": 0.1384, "close": 0.1386, "volume": 193992.8, "close_time": 1770476399999, "quote_volume": 27022.08027, "trades": 434, "taker_buy_base": 76255.1, "taker_buy_quote": 10620.35875 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1385, "high": 0.1411, "low": 0.1384, "close": 0.1404, "volume": 291087.9, "close_time": 1770479999999, "quote_volume": 40700.79127, "trades": 689, "taker_buy_base": 130760.0, "taker_buy_quote": 18291.64089 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1403, "high": 0.1438, "low": 0.14, "close": 0.1409, "volume": 1069493.4, "close_time": 1770483599999, "quote_volume": 151749.4372, "trades": 2674, "taker_buy_base": 509051.1, "taker_buy_quote": 72284.87468 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.141, "high": 0.1419, "low": 0.1397, "close": 0.1415, "volume": 362966.2, "close_time": 1770487199999, "quote_volume": 51133.7447, "trades": 741, "taker_buy_base": 143456.9, "taker_buy_quote": 20228.2416 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1414, "high": 0.1466, "low": 0.1413, "close": 0.1447, "volume": 581183.6, "close_time": 1770490799999, "quote_volume": 83960.50423, "trades": 1796, "taker_buy_base": 328006.9, "taker_buy_quote": 47397.08512 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1446, "high": 0.1446, "low": 0.1423, "close": 0.1429, "volume": 234187.3, "close_time": 1770494399999, "quote_volume": 33510.94088, "trades": 591, "taker_buy_base": 118509.7, "taker_buy_quote": 16955.89784 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1428, "high": 0.1444, "low": 0.1426, "close": 0.1439, "volume": 167180.7, "close_time": 1770497999999, "quote_volume": 23956.06262, "trades": 412, "taker_buy_base": 101606.2, "taker_buy_quote": 14562.93807 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.144, "high": 0.1448, "low": 0.1434, "close": 0.144, "volume": 148339.0, "close_time": 1770501599999, "quote_volume": 21391.49851, "trades": 352, "taker_buy_base": 69573.3, "taker_buy_quote": 10033.68186 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1439, "high": 0.146, "low": 0.1435, "close": 0.1453, "volume": 172902.7, "close_time": 1770505199999, "quote_volume": 25007.53793, "trades": 449, "taker_buy_base": 104744.0, "taker_buy_quote": 15157.56106 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1452, "high": 0.1465, "low": 0.1448, "close": 0.1462, "volume": 248427.4, "close_time": 1770508799999, "quote_volume": 36168.1992, "trades": 723, "taker_buy_base": 175273.6, "taker_buy_quote": 25526.64653 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1461, "high": 0.1467, "low": 0.1433, "close": 0.1459, "volume": 2298071.6, "close_time": 1770512399999, "quote_volume": 332907.69821, "trades": 4139, "taker_buy_base": 1533627.6, "taker_buy_quote": 222085.94646 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1458, "high": 0.1475, "low": 0.1448, "close": 0.1459, "volume": 578837.5, "close_time": 1770515999999, "quote_volume": 84619.97286, "trades": 1324, "taker_buy_base": 270345.7, "taker_buy_quote": 39509.20501 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1458, "high": 0.146, "low": 0.142, "close": 0.1425, "volume": 1439774.3, "close_time": 1770519599999, "quote_volume": 206931.29245, "trades": 2786, "taker_buy_base": 754362.7, "taker_buy_quote": 108535.14315 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1426, "high": 0.143, "low": 0.1412, "close": 0.1416, "volume": 113816.0, "close_time": 1770523199999, "quote_volume": 16180.48435, "trades": 410, "taker_buy_base": 54650.3, "taker_buy_quote": 7779.39643 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1417, "high": 0.143, "low": 0.1417, "close": 0.143, "volume": 135513.6, "close_time": 1770526799999, "quote_volume": 19293.93977, "trades": 328, "taker_buy_base": 83071.2, "taker_buy_quote": 11827.30642 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1431, "high": 0.1445, "low": 0.1428, "close": 0.1431, "volume": 160118.0, "close_time": 1770530399999, "quote_volume": 22980.79655, "trades": 339, "taker_buy_base": 95349.1, "taker_buy_quote": 13690.8028 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1432, "high": 0.1438, "low": 0.1421, "close": 0.1425, "volume": 108705.1, "close_time": 1770533999999, "quote_volume": 15550.2008, "trades": 277, "taker_buy_base": 60757.9, "taker_buy_quote": 8699.55563 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1425, "high": 0.1441, "low": 0.1425, "close": 0.1434, "volume": 110320.1, "close_time": 1770537599999, "quote_volume": 15826.82725, "trades": 341, "taker_buy_base": 84926.4, "taker_buy_quote": 12184.39942 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1434, "high": 0.1487, "low": 0.1429, "close": 0.1463, "volume": 561771.7, "close_time": 1770541199999, "quote_volume": 82490.17781, "trades": 1729, "taker_buy_base": 280459.5, "taker_buy_quote": 41129.53786 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.1463, "high": 0.149, "low": 0.146, "close": 0.1468, "volume": 929980.5, "close_time": 1770544799999, "quote_volume": 137155.46148, "trades": 2183, "taker_buy_base": 578479.3, "taker_buy_quote": 85392.28066 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1468, "high": 0.1482, "low": 0.1458, "close": 0.1473, "volume": 341866.1, "close_time": 1770548399999, "quote_volume": 50292.98279, "trades": 879, "taker_buy_base": 255416.2, "taker_buy_quote": 37582.9188 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1472, "high": 0.1498, "low": 0.147, "close": 0.1482, "volume": 463470.1, "close_time": 1770551999999, "quote_volume": 68679.24218, "trades": 1050, "taker_buy_base": 295816.3, "taker_buy_quote": 43838.91588 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1482, "high": 0.1499, "low": 0.1472, "close": 0.1484, "volume": 157276.3, "close_time": 1770555599999, "quote_volume": 23380.2978, "trades": 519, "taker_buy_base": 89150.6, "taker_buy_quote": 13255.9703 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1481, "high": 0.1533, "low": 0.1466, "close": 0.1521, "volume": 1007717.5, "close_time": 1770559199999, "quote_volume": 151637.30168, "trades": 2489, "taker_buy_base": 654442.1, "taker_buy_quote": 98530.86354 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1521, "high": 0.1557, "low": 0.1508, "close": 0.1524, "volume": 1252897.4, "close_time": 1770562799999, "quote_volume": 192283.22429, "trades": 3149, "taker_buy_base": 778200.2, "taker_buy_quote": 119537.57571 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.1523, "high": 0.1524, "low": 0.149, "close": 0.1505, "volume": 513890.7, "close_time": 1770566399999, "quote_volume": 77585.11357, "trades": 1423, "taker_buy_base": 266812.0, "taker_buy_quote": 40290.27632 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1504, "high": 0.1531, "low": 0.1473, "close": 0.1477, "volume": 1138708.3, "close_time": 1770569999999, "quote_volume": 172447.77691, "trades": 2585, "taker_buy_base": 801429.1, "taker_buy_quote": 121549.21864 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1475, "high": 0.1498, "low": 0.1474, "close": 0.1492, "volume": 142008.2, "close_time": 1770573599999, "quote_volume": 21099.17098, "trades": 582, "taker_buy_base": 77584.7, "taker_buy_quote": 11526.93261 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1493, "high": 0.1561, "low": 0.1483, "close": 0.1538, "volume": 417797.4, "close_time": 1770577199999, "quote_volume": 63774.06765, "trades": 1293, "taker_buy_base": 227587.4, "taker_buy_quote": 34653.0145 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1504, "close": 0.1534, "volume": 555372.1, "close_time": 1770580799999, "quote_volume": 84616.95152, "trades": 1585, "taker_buy_base": 302720.3, "taker_buy_quote": 46146.09289 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1533, "high": 0.1541, "low": 0.152, "close": 0.1522, "volume": 209107.2, "close_time": 1770584399999, "quote_volume": 32013.58402, "trades": 702, "taker_buy_base": 117160.4, "taker_buy_quote": 17938.02205 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1524, "high": 0.1524, "low": 0.1485, "close": 0.1496, "volume": 202208.3, "close_time": 1770587999999, "quote_volume": 30427.38781, "trades": 782, "taker_buy_base": 86120.9, "taker_buy_quote": 12944.9528 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1497, "high": 0.1523, "low": 0.1497, "close": 0.1505, "volume": 219941.0, "close_time": 1770591599999, "quote_volume": 33258.64234, "trades": 471, "taker_buy_base": 167410.5, "taker_buy_quote": 25331.85655 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1503, "high": 0.1534, "low": 0.1479, "close": 0.1486, "volume": 235330.1, "close_time": 1770595199999, "quote_volume": 35266.52183, "trades": 982, "taker_buy_base": 112142.9, "taker_buy_quote": 16789.42313 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1487, "high": 0.1497, "low": 0.1468, "close": 0.1481, "volume": 255424.9, "close_time": 1770598799999, "quote_volume": 37739.5677, "trades": 691, "taker_buy_base": 164201.4, "taker_buy_quote": 24253.63372 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1482, "high": 0.1493, "low": 0.1462, "close": 0.1476, "volume": 218779.5, "close_time": 1770602399999, "quote_volume": 32244.27795, "trades": 532, "taker_buy_base": 112571.7, "taker_buy_quote": 16599.03393 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.1474, "high": 0.1488, "low": 0.1463, "close": 0.1474, "volume": 103432.2, "close_time": 1770605999999, "quote_volume": 15259.16856, "trades": 303, "taker_buy_base": 57212.3, "taker_buy_quote": 8445.61421 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1472, "high": 0.1493, "low": 0.1465, "close": 0.148, "volume": 186049.1, "close_time": 1770609599999, "quote_volume": 27463.42911, "trades": 415, "taker_buy_base": 104052.8, "taker_buy_quote": 15375.55748 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.148, "high": 0.148, "low": 0.1465, "close": 0.1467, "volume": 73301.2, "close_time": 1770613199999, "quote_volume": 10787.88736, "trades": 245, "taker_buy_base": 45516.2, "taker_buy_quote": 6700.52699 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1466, "high": 0.1471, "low": 0.1458, "close": 0.147, "volume": 95692.9, "close_time": 1770616799999, "quote_volume": 14017.02199, "trades": 231, "taker_buy_base": 50026.0, "taker_buy_quote": 7327.82354 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1451, "close": 0.146, "volume": 139893.7, "close_time": 1770620399999, "quote_volume": 20398.71976, "trades": 273, "taker_buy_base": 71610.8, "taker_buy_quote": 10437.54441 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1459, "high": 0.1491, "low": 0.1458, "close": 0.1472, "volume": 228662.6, "close_time": 1770623999999, "quote_volume": 33756.56946, "trades": 618, "taker_buy_base": 104764.6, "taker_buy_quote": 15478.84376 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1471, "high": 0.1479, "low": 0.1456, "close": 0.1468, "volume": 260677.2, "close_time": 1770627599999, "quote_volume": 38203.38517, "trades": 711, "taker_buy_base": 155957.8, "taker_buy_quote": 22872.76551 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.1467, "high": 0.1474, "low": 0.1449, "close": 0.1451, "volume": 160698.2, "close_time": 1770631199999, "quote_volume": 23515.66311, "trades": 362, "taker_buy_base": 74993.7, "taker_buy_quote": 10981.55781 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1451, "high": 0.1462, "low": 0.1422, "close": 0.1431, "volume": 280788.7, "close_time": 1770634799999, "quote_volume": 40372.66938, "trades": 738, "taker_buy_base": 146360.3, "taker_buy_quote": 21053.48125 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1432, "high": 0.1442, "low": 0.1432, "close": 0.1436, "volume": 77756.7, "close_time": 1770638399999, "quote_volume": 11183.61849, "trades": 150, "taker_buy_base": 48890.0, "taker_buy_quote": 7030.45653 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1438, "high": 0.1458, "low": 0.1438, "close": 0.1445, "volume": 117156.8, "close_time": 1770641999999, "quote_volume": 16995.28257, "trades": 261, "taker_buy_base": 62701.9, "taker_buy_quote": 9103.82979 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1446, "high": 0.1524, "low": 0.1446, "close": 0.1461, "volume": 1275205.2, "close_time": 1770645599999, "quote_volume": 188494.17355, "trades": 2000, "taker_buy_base": 773779.8, "taker_buy_quote": 114453.52215 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1461, "high": 0.1493, "low": 0.1442, "close": 0.1478, "volume": 729933.0, "close_time": 1770649199999, "quote_volume": 107157.13725, "trades": 940, "taker_buy_base": 388454.5, "taker_buy_quote": 56991.99399 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1477, "high": 0.1502, "low": 0.147, "close": 0.1489, "volume": 648065.2, "close_time": 1770652799999, "quote_volume": 96324.62037, "trades": 947, "taker_buy_base": 429143.5, "taker_buy_quote": 63758.10677 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1487, "high": 0.1518, "low": 0.1471, "close": 0.1501, "volume": 297501.5, "close_time": 1770656399999, "quote_volume": 44326.1795, "trades": 626, "taker_buy_base": 159018.7, "taker_buy_quote": 23692.70715 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1499, "high": 0.1587, "low": 0.1496, "close": 0.1565, "volume": 551690.1, "close_time": 1770659999999, "quote_volume": 85528.49188, "trades": 1228, "taker_buy_base": 328503.1, "taker_buy_quote": 50877.05899 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1563, "high": 0.1585, "low": 0.1546, "close": 0.1564, "volume": 455538.8, "close_time": 1770663599999, "quote_volume": 71235.68719, "trades": 827, "taker_buy_base": 245367.8, "taker_buy_quote": 38401.9481 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1559, "high": 0.1561, "low": 0.1535, "close": 0.1538, "volume": 217212.8, "close_time": 1770667199999, "quote_volume": 33544.61042, "trades": 488, "taker_buy_base": 72790.0, "taker_buy_quote": 11253.20841 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1538, "high": 0.1556, "low": 0.1517, "close": 0.1549, "volume": 173270.9, "close_time": 1770670799999, "quote_volume": 26555.05185, "trades": 479, "taker_buy_base": 94787.3, "taker_buy_quote": 14538.49813 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1552, "high": 0.1566, "low": 0.1521, "close": 0.1554, "volume": 182749.7, "close_time": 1770674399999, "quote_volume": 28212.39263, "trades": 574, "taker_buy_base": 67364.8, "taker_buy_quote": 10408.49988 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.1554, "high": 0.1567, "low": 0.155, "close": 0.1552, "volume": 141697.8, "close_time": 1770677999999, "quote_volume": 22044.4051, "trades": 409, "taker_buy_base": 104244.4, "taker_buy_quote": 16220.49692 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.1556, "high": 0.1595, "low": 0.1552, "close": 0.1583, "volume": 314737.0, "close_time": 1770681599999, "quote_volume": 49785.9877, "trades": 703, "taker_buy_base": 213032.7, "taker_buy_quote": 33682.31291 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1578, "high": 0.1597, "low": 0.1562, "close": 0.158, "volume": 275611.8, "close_time": 1770685199999, "quote_volume": 43576.58165, "trades": 625, "taker_buy_base": 125828.7, "taker_buy_quote": 19893.86704 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1579, "high": 0.163, "low": 0.1579, "close": 0.1611, "volume": 580332.5, "close_time": 1770688799999, "quote_volume": 93581.00658, "trades": 1229, "taker_buy_base": 362678.0, "taker_buy_quote": 58534.00739 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1611, "high": 0.1634, "low": 0.1601, "close": 0.1625, "volume": 438071.0, "close_time": 1770692399999, "quote_volume": 70903.86836, "trades": 895, "taker_buy_base": 296360.4, "taker_buy_quote": 47989.29781 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1624, "high": 0.1658, "low": 0.1589, "close": 0.1655, "volume": 2106786.6, "close_time": 1770695999999, "quote_volume": 342040.57488, "trades": 3413, "taker_buy_base": 1225934.9, "taker_buy_quote": 198944.21514 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1655, "high": 0.1698, "low": 0.1629, "close": 0.1689, "volume": 1916991.6, "close_time": 1770699599999, "quote_volume": 318487.33535, "trades": 3034, "taker_buy_base": 1068329.8, "taker_buy_quote": 177675.58556 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1651, "close": 0.1657, "volume": 986169.7, "close_time": 1770703199999, "quote_volume": 165082.03632, "trades": 1703, "taker_buy_base": 479465.3, "taker_buy_quote": 80325.61259 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1656, "high": 0.1698, "low": 0.1652, "close": 0.1665, "volume": 998332.9, "close_time": 1770706799999, "quote_volume": 166686.17962, "trades": 1739, "taker_buy_base": 608952.0, "taker_buy_quote": 101806.59027 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1666, "high": 0.1674, "low": 0.1656, "close": 0.1663, "volume": 346381.2, "close_time": 1770710399999, "quote_volume": 57569.45087, "trades": 751, "taker_buy_base": 164191.5, "taker_buy_quote": 27301.22771 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1662, "high": 0.1698, "low": 0.1643, "close": 0.1693, "volume": 2586962.6, "close_time": 1770713999999, "quote_volume": 430152.01049, "trades": 3605, "taker_buy_base": 1476368.6, "taker_buy_quote": 245591.14477 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1692, "high": 0.1747, "low": 0.1685, "close": 0.1722, "volume": 2979017.9, "close_time": 1770717599999, "quote_volume": 513027.83145, "trades": 4326, "taker_buy_base": 1791505.2, "taker_buy_quote": 308230.044 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1725, "high": 0.2043, "low": 0.1664, "close": 0.167, "volume": 14435531.5, "close_time": 1770721199999, "quote_volume": 2644013.02348, "trades": 25066, "taker_buy_base": 7537468.0, "taker_buy_quote": 1378812.10849 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1672, "high": 0.1682, "low": 0.1558, "close": 0.1567, "volume": 4653363.3, "close_time": 1770724799999, "quote_volume": 764945.84789, "trades": 6452, "taker_buy_base": 2157558.2, "taker_buy_quote": 353969.39694 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1564, "high": 0.1588, "low": 0.1467, "close": 0.1517, "volume": 4062563.1, "close_time": 1770728399999, "quote_volume": 617626.42281, "trades": 5557, "taker_buy_base": 2431635.3, "taker_buy_quote": 369767.41836 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1516, "high": 0.1553, "low": 0.1514, "close": 0.1517, "volume": 1503686.6, "close_time": 1770731999999, "quote_volume": 231201.9667, "trades": 2154, "taker_buy_base": 656893.3, "taker_buy_quote": 101042.13915 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1517, "high": 0.1595, "low": 0.149, "close": 0.1549, "volume": 2601545.2, "close_time": 1770735599999, "quote_volume": 400622.13868, "trades": 4176, "taker_buy_base": 1323633.4, "taker_buy_quote": 204055.46739 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1549, "high": 0.1564, "low": 0.1526, "close": 0.1528, "volume": 542426.6, "close_time": 1770739199999, "quote_volume": 83750.97984, "trades": 1259, "taker_buy_base": 238595.3, "taker_buy_quote": 36852.14917 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1527, "high": 0.1553, "low": 0.1516, "close": 0.1523, "volume": 511954.3, "close_time": 1770742799999, "quote_volume": 78575.82457, "trades": 951, "taker_buy_base": 327401.4, "taker_buy_quote": 50329.47808 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.1522, "high": 0.1539, "low": 0.1518, "close": 0.1537, "volume": 114006.5, "close_time": 1770746399999, "quote_volume": 17422.53672, "trades": 312, "taker_buy_base": 51254.3, "taker_buy_quote": 7838.02766 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1537, "high": 0.1538, "low": 0.1489, "close": 0.15, "volume": 313315.1, "close_time": 1770749999999, "quote_volume": 47071.94098, "trades": 592, "taker_buy_base": 210522.5, "taker_buy_quote": 31617.21555 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.15, "high": 0.1525, "low": 0.1497, "close": 0.1518, "volume": 334645.3, "close_time": 1770753599999, "quote_volume": 50471.68676, "trades": 617, "taker_buy_base": 209020.7, "taker_buy_quote": 31519.33046 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1518, "high": 0.158, "low": 0.1518, "close": 0.1568, "volume": 706935.8, "close_time": 1770757199999, "quote_volume": 109859.16954, "trades": 1022, "taker_buy_base": 321690.0, "taker_buy_quote": 49962.73359 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1492, "close": 0.1543, "volume": 1267904.0, "close_time": 1770760799999, "quote_volume": 194984.57911, "trades": 2082, "taker_buy_base": 656528.8, "taker_buy_quote": 101046.35689 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.154, "high": 0.1646, "low": 0.1525, "close": 0.1559, "volume": 2116950.2, "close_time": 1770764399999, "quote_volume": 339170.49074, "trades": 3330, "taker_buy_base": 1480452.2, "taker_buy_quote": 238004.07604 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.156, "high": 0.1577, "low": 0.1532, "close": 0.1554, "volume": 685238.9, "close_time": 1770767999999, "quote_volume": 106472.13324, "trades": 1298, "taker_buy_base": 368051.3, "taker_buy_quote": 57227.05898 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1555, "high": 0.1788, "low": 0.1553, "close": 0.1746, "volume": 10254243.0, "close_time": 1770771599999, "quote_volume": 1734775.25564, "trades": 16285, "taker_buy_base": 6799675.0, "taker_buy_quote": 1150076.89155 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1745, "high": 0.1992, "low": 0.1743, "close": 0.196, "volume": 6973500.5, "close_time": 1770775199999, "quote_volume": 1301632.29122, "trades": 9943, "taker_buy_base": 3857321.0, "taker_buy_quote": 717800.62745 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1965, "high": 0.2082, "low": 0.1908, "close": 0.1954, "volume": 10120083.2, "close_time": 1770778799999, "quote_volume": 2017839.73526, "trades": 14677, "taker_buy_base": 5639754.1, "taker_buy_quote": 1123595.23835 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1952, "high": 0.2047, "low": 0.1884, "close": 0.1992, "volume": 4732776.1, "close_time": 1770782399999, "quote_volume": 935860.27748, "trades": 7953, "taker_buy_base": 2608659.0, "taker_buy_quote": 516276.08782 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1991, "high": 0.2131, "low": 0.1983, "close": 0.2086, "volume": 4900364.7, "close_time": 1770785999999, "quote_volume": 1012250.08683, "trades": 9121, "taker_buy_base": 2550051.3, "taker_buy_quote": 526979.02226 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.2083, "high": 0.212, "low": 0.1989, "close": 0.1996, "volume": 4178701.6, "close_time": 1770789599999, "quote_volume": 860306.64877, "trades": 8397, "taker_buy_base": 2169653.8, "taker_buy_quote": 446991.43702 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1997, "high": 0.2025, "low": 0.1966, "close": 0.2002, "volume": 3552743.5, "close_time": 1770793199999, "quote_volume": 706104.66294, "trades": 5347, "taker_buy_base": 2138093.1, "taker_buy_quote": 424815.31746 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.2003, "high": 0.2097, "low": 0.1987, "close": 0.2044, "volume": 3752779.7, "close_time": 1770796799999, "quote_volume": 767642.8849, "trades": 7304, "taker_buy_base": 1970023.4, "taker_buy_quote": 403462.2616 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2042, "high": 0.2069, "low": 0.1972, "close": 0.2002, "volume": 1761203.0, "close_time": 1770800399999, "quote_volume": 355025.07627, "trades": 3695, "taker_buy_base": 956311.3, "taker_buy_quote": 193146.69221 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.2004, "high": 0.2009, "low": 0.1916, "close": 0.1955, "volume": 2163160.1, "close_time": 1770803999999, "quote_volume": 422685.14305, "trades": 3736, "taker_buy_base": 1191027.0, "taker_buy_quote": 232676.68194 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1957, "high": 0.2026, "low": 0.1939, "close": 0.1975, "volume": 1920679.9, "close_time": 1770807599999, "quote_volume": 381572.94527, "trades": 3507, "taker_buy_base": 1173150.4, "taker_buy_quote": 233358.95526 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1976, "high": 0.1994, "low": 0.1938, "close": 0.1974, "volume": 1005459.0, "close_time": 1770811199999, "quote_volume": 197613.41267, "trades": 2298, "taker_buy_base": 516881.4, "taker_buy_quote": 101597.26177 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1975, "high": 0.2127, "low": 0.1946, "close": 0.2101, "volume": 2588173.7, "close_time": 1770814799999, "quote_volume": 526876.83152, "trades": 4753, "taker_buy_base": 1557603.3, "taker_buy_quote": 316677.60629 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.21, "high": 0.2221, "low": 0.2086, "close": 0.2149, "volume": 7444524.8, "close_time": 1770818399999, "quote_volume": 1600245.29526, "trades": 12339, "taker_buy_base": 4409722.4, "taker_buy_quote": 948254.39763 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.215, "high": 0.2236, "low": 0.2119, "close": 0.2144, "volume": 3814725.1, "close_time": 1770821999999, "quote_volume": 827943.28842, "trades": 8016, "taker_buy_base": 2335396.1, "taker_buy_quote": 506785.07763 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.2144, "high": 0.217, "low": 0.2085, "close": 0.2125, "volume": 1707381.3, "close_time": 1770825599999, "quote_volume": 364282.71651, "trades": 4087, "taker_buy_base": 930185.1, "taker_buy_quote": 198709.35977 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2128, "high": 0.2177, "low": 0.2102, "close": 0.2136, "volume": 2068498.7, "close_time": 1770829199999, "quote_volume": 441411.02181, "trades": 5755, "taker_buy_base": 1258750.6, "taker_buy_quote": 268778.57002 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.2136, "high": 0.2206, "low": 0.2072, "close": 0.2131, "volume": 2783389.2, "close_time": 1770832799999, "quote_volume": 595982.27097, "trades": 8651, "taker_buy_base": 1374801.9, "taker_buy_quote": 294630.05595 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.2131, "high": 0.2142, "low": 0.2052, "close": 0.2084, "volume": 1464233.2, "close_time": 1770836399999, "quote_volume": 307548.84431, "trades": 5313, "taker_buy_base": 752110.4, "taker_buy_quote": 158023.89102 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.2085, "high": 0.2098, "low": 0.1999, "close": 0.2007, "volume": 1268967.9, "close_time": 1770839999999, "quote_volume": 258089.46044, "trades": 4348, "taker_buy_base": 620003.5, "taker_buy_quote": 126203.52314 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2005, "high": 0.2014, "low": 0.1942, "close": 0.1966, "volume": 1464139.7, "close_time": 1770843599999, "quote_volume": 288303.77465, "trades": 3974, "taker_buy_base": 760678.2, "taker_buy_quote": 149794.34167 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1967, "high": 0.2049, "low": 0.1963, "close": 0.1992, "volume": 1378137.0, "close_time": 1770847199999, "quote_volume": 276127.80417, "trades": 3577, "taker_buy_base": 850304.6, "taker_buy_quote": 170539.77597 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1992, "high": 0.2, "low": 0.1862, "close": 0.1887, "volume": 1363614.9, "close_time": 1770850799999, "quote_volume": 262876.24856, "trades": 2716, "taker_buy_base": 728754.7, "taker_buy_quote": 140339.34034 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1887, "high": 0.1916, "low": 0.1801, "close": 0.1827, "volume": 1325177.4, "close_time": 1770854399999, "quote_volume": 244847.11402, "trades": 2938, "taker_buy_base": 639241.3, "taker_buy_quote": 118369.57547 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1829, "high": 0.1941, "low": 0.1798, "close": 0.1882, "volume": 5519394.1, "close_time": 1770857999999, "quote_volume": 1041780.50646, "trades": 8105, "taker_buy_base": 1996349.4, "taker_buy_quote": 374864.86584 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1882, "high": 0.1884, "low": 0.1781, "close": 0.1798, "volume": 930720.5, "close_time": 1770861599999, "quote_volume": 170000.53281, "trades": 2587, "taker_buy_base": 456287.8, "taker_buy_quote": 83545.61583 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1797, "high": 0.1823, "low": 0.1782, "close": 0.1808, "volume": 463152.7, "close_time": 1770865199999, "quote_volume": 83515.83777, "trades": 1477, "taker_buy_base": 232457.9, "taker_buy_quote": 41976.8272 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1808, "high": 0.1836, "low": 0.1799, "close": 0.1811, "volume": 494342.5, "close_time": 1770868799999, "quote_volume": 89843.83632, "trades": 1223, "taker_buy_base": 224006.1, "taker_buy_quote": 40759.62989 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.181, "high": 0.1837, "low": 0.1799, "close": 0.181, "volume": 334321.0, "close_time": 1770872399999, "quote_volume": 60674.87896, "trades": 1012, "taker_buy_base": 151646.3, "taker_buy_quote": 27514.31671 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1809, "high": 0.1828, "low": 0.1786, "close": 0.1795, "volume": 502764.7, "close_time": 1770875999999, "quote_volume": 90978.4454, "trades": 1470, "taker_buy_base": 261258.9, "taker_buy_quote": 47309.22105 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1796, "high": 0.1835, "low": 0.1781, "close": 0.1832, "volume": 280020.8, "close_time": 1770879599999, "quote_volume": 50643.48822, "trades": 810, "taker_buy_base": 128858.7, "taker_buy_quote": 23346.15809 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1832, "high": 0.1857, "low": 0.1804, "close": 0.1838, "volume": 482157.8, "close_time": 1770883199999, "quote_volume": 88205.61709, "trades": 1430, "taker_buy_base": 252956.7, "taker_buy_quote": 46277.65602 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1839, "high": 0.1843, "low": 0.1803, "close": 0.1813, "volume": 237371.1, "close_time": 1770886799999, "quote_volume": 43160.51947, "trades": 849, "taker_buy_base": 124260.1, "taker_buy_quote": 22592.48331 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1811, "high": 0.1852, "low": 0.1795, "close": 0.183, "volume": 551171.0, "close_time": 1770890399999, "quote_volume": 100859.76599, "trades": 1453, "taker_buy_base": 293398.3, "taker_buy_quote": 53710.52542 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.183, "high": 0.1866, "low": 0.1817, "close": 0.183, "volume": 360491.3, "close_time": 1770893999999, "quote_volume": 66187.88535, "trades": 922, "taker_buy_base": 149498.2, "taker_buy_quote": 27458.6026 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1832, "high": 0.1941, "low": 0.1832, "close": 0.1877, "volume": 665686.6, "close_time": 1770897599999, "quote_volume": 125877.0047, "trades": 2065, "taker_buy_base": 391751.2, "taker_buy_quote": 74065.4155 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1876, "high": 0.2022, "low": 0.1864, "close": 0.2007, "volume": 1109115.2, "close_time": 1770901199999, "quote_volume": 216887.39972, "trades": 2896, "taker_buy_base": 657067.1, "taker_buy_quote": 128481.7044 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.2006, "high": 0.2017, "low": 0.1797, "close": 0.1846, "volume": 1859464.3, "close_time": 1770904799999, "quote_volume": 349783.10736, "trades": 4511, "taker_buy_base": 944274.9, "taker_buy_quote": 178174.6678 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1847, "high": 0.1943, "low": 0.1822, "close": 0.1929, "volume": 834173.3, "close_time": 1770908399999, "quote_volume": 157476.66675, "trades": 2255, "taker_buy_base": 527033.6, "taker_buy_quote": 99521.37286 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.193, "high": 0.1961, "low": 0.1851, "close": 0.186, "volume": 695651.6, "close_time": 1770911999999, "quote_volume": 132910.14265, "trades": 1877, "taker_buy_base": 325356.8, "taker_buy_quote": 62440.78287 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1861, "high": 0.1868, "low": 0.1769, "close": 0.1775, "volume": 716072.7, "close_time": 1770915599999, "quote_volume": 130274.00066, "trades": 1495, "taker_buy_base": 295208.3, "taker_buy_quote": 53774.96498 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1774, "high": 0.1778, "low": 0.1741, "close": 0.176, "volume": 342764.5, "close_time": 1770919199999, "quote_volume": 60345.12494, "trades": 920, "taker_buy_base": 194929.2, "taker_buy_quote": 34298.99155 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.176, "high": 0.177, "low": 0.1701, "close": 0.1714, "volume": 675060.8, "close_time": 1770922799999, "quote_volume": 116164.27462, "trades": 1459, "taker_buy_base": 380773.9, "taker_buy_quote": 65595.73702 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1715, "high": 0.1753, "low": 0.1711, "close": 0.1724, "volume": 293553.9, "close_time": 1770926399999, "quote_volume": 51041.99053, "trades": 842, "taker_buy_base": 159288.2, "taker_buy_quote": 27724.78657 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1723, "high": 0.173, "low": 0.169, "close": 0.1693, "volume": 210985.6, "close_time": 1770929999999, "quote_volume": 35982.02083, "trades": 718, "taker_buy_base": 90883.3, "taker_buy_quote": 15504.86607 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1695, "high": 0.1704, "low": 0.1683, "close": 0.1689, "volume": 198791.0, "close_time": 1770933599999, "quote_volume": 33679.70654, "trades": 587, "taker_buy_base": 134045.5, "taker_buy_quote": 22720.34138 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.169, "high": 0.1704, "low": 0.1678, "close": 0.1703, "volume": 152350.7, "close_time": 1770937199999, "quote_volume": 25737.59777, "trades": 457, "taker_buy_base": 88633.1, "taker_buy_quote": 14980.56163 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1705, "high": 0.1712, "low": 0.1681, "close": 0.1689, "volume": 220427.7, "close_time": 1770940799999, "quote_volume": 37350.34507, "trades": 764, "taker_buy_base": 103767.1, "taker_buy_quote": 17624.66003 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.169, "high": 0.1704, "low": 0.1668, "close": 0.1683, "volume": 335715.1, "close_time": 1770944399999, "quote_volume": 56569.99709, "trades": 1065, "taker_buy_base": 156829.6, "taker_buy_quote": 26414.04086 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1684, "high": 0.1707, "low": 0.1664, "close": 0.168, "volume": 383630.5, "close_time": 1770947999999, "quote_volume": 64635.22627, "trades": 1200, "taker_buy_base": 172975.8, "taker_buy_quote": 29122.45352 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1682, "high": 0.1722, "low": 0.1682, "close": 0.1713, "volume": 250383.0, "close_time": 1770951599999, "quote_volume": 42685.02644, "trades": 900, "taker_buy_base": 137522.5, "taker_buy_quote": 23445.79147 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1691, "close": 0.1693, "volume": 231753.0, "close_time": 1770955199999, "quote_volume": 39473.77942, "trades": 751, "taker_buy_base": 129811.4, "taker_buy_quote": 22114.1026 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1647, "close": 0.1661, "volume": 388725.9, "close_time": 1770958799999, "quote_volume": 64689.72202, "trades": 1042, "taker_buy_base": 188991.6, "taker_buy_quote": 31455.97108 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.166, "high": 0.1666, "low": 0.1638, "close": 0.1643, "volume": 205650.6, "close_time": 1770962399999, "quote_volume": 33897.84934, "trades": 749, "taker_buy_base": 77178.2, "taker_buy_quote": 12741.68011 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1624, "close": 0.1641, "volume": 285926.2, "close_time": 1770965999999, "quote_volume": 46726.59664, "trades": 808, "taker_buy_base": 164810.3, "taker_buy_quote": 26936.5488 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.1636, "volume": 126533.8, "close_time": 1770969599999, "quote_volume": 20773.32279, "trades": 489, "taker_buy_base": 67097.5, "taker_buy_quote": 11017.24764 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1635, "high": 0.1652, "low": 0.1633, "close": 0.1641, "volume": 128922.7, "close_time": 1770973199999, "quote_volume": 21181.17654, "trades": 565, "taker_buy_base": 78494.7, "taker_buy_quote": 12903.5231 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.1642, "high": 0.1642, "low": 0.16, "close": 0.1615, "volume": 177370.6, "close_time": 1770976799999, "quote_volume": 28639.51067, "trades": 553, "taker_buy_base": 68459.5, "taker_buy_quote": 11071.04507 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.1618, "high": 0.163, "low": 0.1616, "close": 0.1627, "volume": 227087.7, "close_time": 1770980399999, "quote_volume": 36901.88734, "trades": 554, "taker_buy_base": 122643.0, "taker_buy_quote": 19933.00303 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.1627, "high": 0.1639, "low": 0.1625, "close": 0.1632, "volume": 63593.9, "close_time": 1770983999999, "quote_volume": 10373.72749, "trades": 293, "taker_buy_base": 30221.3, "taker_buy_quote": 4926.98007 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1631, "high": 0.165, "low": 0.1625, "close": 0.1642, "volume": 122033.2, "close_time": 1770987599999, "quote_volume": 19962.88762, "trades": 353, "taker_buy_base": 60930.5, "taker_buy_quote": 9962.61804 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.1641, "high": 0.1681, "low": 0.1624, "close": 0.1672, "volume": 230779.7, "close_time": 1770991199999, "quote_volume": 38061.61308, "trades": 916, "taker_buy_base": 154911.7, "taker_buy_quote": 25582.69915 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1658, "close": 0.1672, "volume": 148312.6, "close_time": 1770994799999, "quote_volume": 24787.29005, "trades": 671, "taker_buy_base": 84380.7, "taker_buy_quote": 14111.14799 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.1671, "high": 0.1736, "low": 0.1658, "close": 0.1679, "volume": 842521.2, "close_time": 1770998399999, "quote_volume": 143056.63498, "trades": 2724, "taker_buy_base": 439778.6, "taker_buy_quote": 74715.24671 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.168, "high": 0.1723, "low": 0.1671, "close": 0.1719, "volume": 196070.3, "close_time": 1771001999999, "quote_volume": 33134.73949, "trades": 869, "taker_buy_base": 101512.3, "taker_buy_quote": 17168.35045 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.1718, "high": 0.1736, "low": 0.171, "close": 0.1716, "volume": 167977.8, "close_time": 1771005599999, "quote_volume": 28902.11439, "trades": 729, "taker_buy_base": 88478.8, "taker_buy_quote": 15227.41226 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.1719, "high": 0.172, "low": 0.168, "close": 0.1684, "volume": 148155.5, "close_time": 1771009199999, "quote_volume": 25126.41528, "trades": 592, "taker_buy_base": 60935.1, "taker_buy_quote": 10342.06595 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.1684, "high": 0.1687, "low": 0.1648, "close": 0.1659, "volume": 114489.3, "close_time": 1771012799999, "quote_volume": 19064.52, "trades": 450, "taker_buy_base": 53973.1, "taker_buy_quote": 9000.0213 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.166, "high": 0.1675, "low": 0.1655, "close": 0.1657, "volume": 61011.8, "close_time": 1771016399999, "quote_volume": 10142.15017, "trades": 337, "taker_buy_base": 33563.3, "taker_buy_quote": 5579.28273 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.1656, "high": 0.1673, "low": 0.165, "close": 0.1652, "volume": 100905.6, "close_time": 1771019999999, "quote_volume": 16745.31725, "trades": 487, "taker_buy_base": 41209.7, "taker_buy_quote": 6841.17079 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.1653, "high": 0.1658, "low": 0.1635, "close": 0.1638, "volume": 101062.4, "close_time": 1771023599999, "quote_volume": 16662.04263, "trades": 351, "taker_buy_base": 65850.1, "taker_buy_quote": 10867.84681 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.1639, "high": 0.1654, "low": 0.1635, "close": 0.1636, "volume": 205940.4, "close_time": 1771027199999, "quote_volume": 33862.34133, "trades": 559, "taker_buy_base": 85750.6, "taker_buy_quote": 14104.03641 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1628, "close": 0.1633, "volume": 329651.9, "close_time": 1771030799999, "quote_volume": 54040.85876, "trades": 940, "taker_buy_base": 215785.8, "taker_buy_quote": 35386.81383 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.1633, "high": 0.1633, "low": 0.1568, "close": 0.1576, "volume": 489330.1, "close_time": 1771034399999, "quote_volume": 78055.60501, "trades": 1390, "taker_buy_base": 225663.6, "taker_buy_quote": 36047.03769 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.1577, "high": 0.1578, "low": 0.1555, "close": 0.1567, "volume": 350005.1, "close_time": 1771037999999, "quote_volume": 54837.38267, "trades": 801, "taker_buy_base": 198749.5, "taker_buy_quote": 31144.62554 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.1564, "high": 0.159, "low": 0.1561, "close": 0.1574, "volume": 215879.0, "close_time": 1771041599999, "quote_volume": 34067.67847, "trades": 612, "taker_buy_base": 124977.7, "taker_buy_quote": 19732.37693 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1575, "high": 0.1584, "low": 0.1573, "close": 0.1579, "volume": 71444.8, "close_time": 1771045199999, "quote_volume": 11267.80647, "trades": 312, "taker_buy_base": 46486.8, "taker_buy_quote": 7334.16469 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.1581, "high": 0.1593, "low": 0.1575, "close": 0.1579, "volume": 44031.6, "close_time": 1771048799999, "quote_volume": 6979.46608, "trades": 203, "taker_buy_base": 22474.6, "taker_buy_quote": 3563.06785 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1566, "close": 0.1573, "volume": 75972.2, "close_time": 1771052399999, "quote_volume": 11943.19346, "trades": 252, "taker_buy_base": 21879.9, "taker_buy_quote": 3438.88463 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.1575, "high": 0.1581, "low": 0.1571, "close": 0.1575, "volume": 80378.0, "close_time": 1771055999999, "quote_volume": 12672.0294, "trades": 248, "taker_buy_base": 44359.2, "taker_buy_quote": 6995.10557 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1576, "high": 0.1604, "low": 0.1576, "close": 0.1602, "volume": 164558.4, "close_time": 1771059599999, "quote_volume": 26232.59839, "trades": 465, "taker_buy_base": 104946.2, "taker_buy_quote": 16747.55915 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.1603, "high": 0.1623, "low": 0.1588, "close": 0.1595, "volume": 340716.0, "close_time": 1771063199999, "quote_volume": 54765.85596, "trades": 994, "taker_buy_base": 184510.5, "taker_buy_quote": 29653.58036 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.1597, "high": 0.1674, "low": 0.1595, "close": 0.167, "volume": 357292.7, "close_time": 1771066799999, "quote_volume": 58695.64944, "trades": 1272, "taker_buy_base": 151612.3, "taker_buy_quote": 24900.96132 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.1671, "high": 0.169, "low": 0.162, "close": 0.1634, "volume": 487587.5, "close_time": 1771070399999, "quote_volume": 80625.60311, "trades": 1699, "taker_buy_base": 209239.5, "taker_buy_quote": 34661.15678 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1636, "high": 0.1643, "low": 0.1618, "close": 0.1624, "volume": 141365.4, "close_time": 1771073999999, "quote_volume": 23053.30532, "trades": 492, "taker_buy_base": 72610.7, "taker_buy_quote": 11848.11791 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.1624, "high": 0.1658, "low": 0.1614, "close": 0.1645, "volume": 163173.8, "close_time": 1771077599999, "quote_volume": 26747.34471, "trades": 658, "taker_buy_base": 79265.6, "taker_buy_quote": 12986.42247 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1647, "high": 0.1702, "low": 0.1639, "close": 0.1679, "volume": 602161.7, "close_time": 1771081199999, "quote_volume": 100544.22555, "trades": 1764, "taker_buy_base": 325452.8, "taker_buy_quote": 54395.7492 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.1678, "high": 0.1707, "low": 0.1663, "close": 0.1669, "volume": 347769.5, "close_time": 1771084799999, "quote_volume": 58482.97664, "trades": 1198, "taker_buy_base": 167256.8, "taker_buy_quote": 28168.18737 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1669, "high": 0.1672, "low": 0.1647, "close": 0.1658, "volume": 203308.8, "close_time": 1771088399999, "quote_volume": 33709.55933, "trades": 764, "taker_buy_base": 105864.4, "taker_buy_quote": 17541.80024 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.1658, "high": 0.1668, "low": 0.1639, "close": 0.1644, "volume": 78142.0, "close_time": 1771091999999, "quote_volume": 12924.50384, "trades": 286, "taker_buy_base": 37650.1, "taker_buy_quote": 6228.34654 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1633, "close": 0.1639, "volume": 74969.4, "close_time": 1771095599999, "quote_volume": 12298.84428, "trades": 242, "taker_buy_base": 35241.4, "taker_buy_quote": 5779.72607 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1638, "high": 0.1663, "low": 0.163, "close": 0.1656, "volume": 75747.2, "close_time": 1771099199999, "quote_volume": 12519.94966, "trades": 268, "taker_buy_base": 32134.4, "taker_buy_quote": 5316.85037 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1652, "high": 0.1689, "low": 0.1644, "close": 0.1659, "volume": 327775.4, "close_time": 1771102799999, "quote_volume": 54375.72396, "trades": 704, "taker_buy_base": 222254.1, "taker_buy_quote": 36903.89024 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.1659, "high": 0.1674, "low": 0.1642, "close": 0.1652, "volume": 86046.4, "close_time": 1771106399999, "quote_volume": 14221.40065, "trades": 283, "taker_buy_base": 29864.9, "taker_buy_quote": 4941.51185 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.1652, "high": 0.1653, "low": 0.1634, "close": 0.1643, "volume": 121971.4, "close_time": 1771109999999, "quote_volume": 20033.01313, "trades": 356, "taker_buy_base": 76685.0, "taker_buy_quote": 12594.94852 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.164, "high": 0.1644, "low": 0.1623, "close": 0.1627, "volume": 58559.6, "close_time": 1771113599999, "quote_volume": 9543.20821, "trades": 191, "taker_buy_base": 25226.0, "taker_buy_quote": 4113.67079 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1629, "high": 0.1641, "low": 0.162, "close": 0.1622, "volume": 131428.7, "close_time": 1771117199999, "quote_volume": 21408.4262, "trades": 377, "taker_buy_base": 71992.0, "taker_buy_quote": 11735.86316 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1622, "high": 0.1629, "low": 0.1608, "close": 0.1622, "volume": 100250.4, "close_time": 1771120799999, "quote_volume": 16221.72518, "trades": 242, "taker_buy_base": 45996.0, "taker_buy_quote": 7445.92017 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.1623, "high": 0.164, "low": 0.1617, "close": 0.1628, "volume": 110469.4, "close_time": 1771124399999, "quote_volume": 17990.51824, "trades": 326, "taker_buy_base": 63591.0, "taker_buy_quote": 10363.8654 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.1626, "high": 0.1628, "low": 0.1598, "close": 0.1626, "volume": 87875.3, "close_time": 1771127999999, "quote_volume": 14191.00651, "trades": 275, "taker_buy_base": 49973.8, "taker_buy_quote": 8069.13101 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1627, "high": 0.1635, "low": 0.1621, "close": 0.1623, "volume": 74467.2, "close_time": 1771131599999, "quote_volume": 12122.22774, "trades": 211, "taker_buy_base": 29715.9, "taker_buy_quote": 4839.0986 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.1625, "high": 0.1652, "low": 0.1625, "close": 0.1641, "volume": 97997.2, "close_time": 1771135199999, "quote_volume": 16042.61417, "trades": 250, "taker_buy_base": 39982.6, "taker_buy_quote": 6544.95443 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.164, "high": 0.1665, "low": 0.1638, "close": 0.1659, "volume": 108638.2, "close_time": 1771138799999, "quote_volume": 17922.99955, "trades": 394, "taker_buy_base": 36716.1, "taker_buy_quote": 6057.01146 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.1657, "high": 0.1661, "low": 0.1623, "close": 0.1623, "volume": 197230.8, "close_time": 1771142399999, "quote_volume": 32286.94029, "trades": 693, "taker_buy_base": 72002.8, "taker_buy_quote": 11802.49294 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1624, "high": 0.1632, "low": 0.1608, "close": 0.1615, "volume": 167202.3, "close_time": 1771145999999, "quote_volume": 27068.46062, "trades": 411, "taker_buy_base": 71711.9, "taker_buy_quote": 11605.3391 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.1615, "high": 0.1632, "low": 0.1609, "close": 0.1628, "volume": 137882.5, "close_time": 1771149599999, "quote_volume": 22326.3457, "trades": 316, "taker_buy_base": 83928.1, "taker_buy_quote": 13594.29299 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.1625, "high": 0.1636, "low": 0.1616, "close": 0.1622, "volume": 144571.2, "close_time": 1771153199999, "quote_volume": 23469.97282, "trades": 423, "taker_buy_base": 81904.2, "taker_buy_quote": 13298.46188 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.1621, "high": 0.165, "low": 0.1619, "close": 0.1643, "volume": 87697.3, "close_time": 1771156799999, "quote_volume": 14358.49049, "trades": 320, "taker_buy_base": 28491.2, "taker_buy_quote": 4659.72892 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1644, "high": 0.1691, "low": 0.16, "close": 0.1619, "volume": 866015.9, "close_time": 1771160399999, "quote_volume": 143050.20788, "trades": 2120, "taker_buy_base": 448894.1, "taker_buy_quote": 74252.44017 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.1616, "high": 0.1633, "low": 0.158, "close": 0.1581, "volume": 378405.1, "close_time": 1771163999999, "quote_volume": 60445.06989, "trades": 776, "taker_buy_base": 227671.5, "taker_buy_quote": 36362.80255 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.1581, "high": 0.1588, "low": 0.1569, "close": 0.1587, "volume": 129838.5, "close_time": 1771167599999, "quote_volume": 20494.19934, "trades": 355, "taker_buy_base": 80144.2, "taker_buy_quote": 12654.7418 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.1586, "high": 0.1588, "low": 0.1566, "close": 0.1572, "volume": 127383.9, "close_time": 1771171199999, "quote_volume": 20110.53714, "trades": 340, "taker_buy_base": 84369.0, "taker_buy_quote": 13334.13042 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1573, "high": 0.1591, "low": 0.1557, "close": 0.1584, "volume": 191791.9, "close_time": 1771174799999, "quote_volume": 30063.56479, "trades": 451, "taker_buy_base": 119955.1, "taker_buy_quote": 18808.1691 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.1582, "high": 0.1593, "low": 0.1556, "close": 0.1564, "volume": 144105.8, "close_time": 1771178399999, "quote_volume": 22698.05286, "trades": 243, "taker_buy_base": 52268.6, "taker_buy_quote": 8192.25168 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.1559, "high": 0.1582, "low": 0.1557, "close": 0.1564, "volume": 487897.8, "close_time": 1771181999999, "quote_volume": 76673.70656, "trades": 1938, "taker_buy_base": 142160.3, "taker_buy_quote": 22296.8177 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.1563, "high": 0.1567, "low": 0.1537, "close": 0.1542, "volume": 142331.3, "close_time": 1771185599999, "quote_volume": 22074.26753, "trades": 273, "taker_buy_base": 69794.8, "taker_buy_quote": 10825.84323 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1535, "high": 0.1551, "low": 0.1534, "close": 0.1551, "volume": 73924.0, "close_time": 1771189199999, "quote_volume": 11401.86327, "trades": 172, "taker_buy_base": 45105.2, "taker_buy_quote": 6955.15542 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.1553, "high": 0.1559, "low": 0.1519, "close": 0.1526, "volume": 549380.3, "close_time": 1771192799999, "quote_volume": 84535.07482, "trades": 1329, "taker_buy_base": 175040.2, "taker_buy_quote": 26902.62509 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.1524, "high": 0.1528, "low": 0.1516, "close": 0.1525, "volume": 47591.4, "close_time": 1771196399999, "quote_volume": 7238.83332, "trades": 175, "taker_buy_base": 21021.7, "taker_buy_quote": 3199.00526 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.1525, "high": 0.1533, "low": 0.1515, "close": 0.1517, "volume": 187717.3, "close_time": 1771199999999, "quote_volume": 28642.28474, "trades": 518, "taker_buy_base": 128793.8, "taker_buy_quote": 19652.80232 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1505, "close": 0.1505, "volume": 80355.6, "close_time": 1771203599999, "quote_volume": 12173.51721, "trades": 219, "taker_buy_base": 38105.6, "taker_buy_quote": 5776.44898 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1482, "close": 0.1485, "volume": 87497.5, "close_time": 1771207199999, "quote_volume": 13106.17312, "trades": 141, "taker_buy_base": 29144.6, "taker_buy_quote": 4363.98223 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.1486, "high": 0.1493, "low": 0.1473, "close": 0.1479, "volume": 48450.4, "close_time": 1771210799999, "quote_volume": 7177.38748, "trades": 119, "taker_buy_base": 20219.0, "taker_buy_quote": 2996.92919 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.148, "high": 0.148, "low": 0.1468, "close": 0.1474, "volume": 144454.3, "close_time": 1771214399999, "quote_volume": 21251.59791, "trades": 186, "taker_buy_base": 29084.1, "taker_buy_quote": 4283.95111 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1473, "high": 0.1483, "low": 0.1471, "close": 0.1481, "volume": 179678.0, "close_time": 1771217999999, "quote_volume": 26523.39443, "trades": 778, "taker_buy_base": 53605.1, "taker_buy_quote": 7914.21938 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.1482, "high": 0.1483, "low": 0.1453, "close": 0.1458, "volume": 143556.2, "close_time": 1771221599999, "quote_volume": 21012.61023, "trades": 263, "taker_buy_base": 90078.3, "taker_buy_quote": 13181.6431 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.146, "high": 0.147, "low": 0.1457, "close": 0.1457, "volume": 82165.9, "close_time": 1771225199999, "quote_volume": 12024.54803, "trades": 233, "taker_buy_base": 25440.0, "taker_buy_quote": 3724.19091 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.1454, "high": 0.1457, "low": 0.144, "close": 0.1447, "volume": 97756.3, "close_time": 1771228799999, "quote_volume": 14176.34355, "trades": 348, "taker_buy_base": 65121.9, "taker_buy_quote": 9453.67474 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1447, "high": 0.1451, "low": 0.1439, "close": 0.1445, "volume": 41281.2, "close_time": 1771232399999, "quote_volume": 5967.34441, "trades": 111, "taker_buy_base": 16021.6, "taker_buy_quote": 2318.41478 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.1447, "high": 0.1465, "low": 0.1445, "close": 0.1461, "volume": 75957.3, "close_time": 1771235999999, "quote_volume": 11052.371, "trades": 180, "taker_buy_base": 23738.0, "taker_buy_quote": 3453.23354 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.146, "high": 0.1465, "low": 0.1448, "close": 0.1448, "volume": 64606.7, "close_time": 1771239599999, "quote_volume": 9399.89933, "trades": 169, "taker_buy_base": 21516.3, "taker_buy_quote": 3138.73058 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.1448, "high": 0.1457, "low": 0.1441, "close": 0.1453, "volume": 156272.8, "close_time": 1771243199999, "quote_volume": 22626.45769, "trades": 329, "taker_buy_base": 107459.8, "taker_buy_quote": 15563.7446 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1451, "high": 0.1464, "low": 0.1443, "close": 0.1462, "volume": 161206.8, "close_time": 1771246799999, "quote_volume": 23433.62594, "trades": 398, "taker_buy_base": 110732.2, "taker_buy_quote": 16093.95308 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.1459, "high": 0.1471, "low": 0.1436, "close": 0.1441, "volume": 364978.7, "close_time": 1771250399999, "quote_volume": 52827.89952, "trades": 797, "taker_buy_base": 135557.1, "taker_buy_quote": 19645.75673 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.1443, "high": 0.1455, "low": 0.1439, "close": 0.1454, "volume": 113957.5, "close_time": 1771253999999, "quote_volume": 16488.71975, "trades": 233, "taker_buy_base": 43593.5, "taker_buy_quote": 6312.82301 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.1455, "high": 0.1459, "low": 0.1404, "close": 0.1413, "volume": 333171.9, "close_time": 1771257599999, "quote_volume": 47546.50458, "trades": 908, "taker_buy_base": 119821.0, "taker_buy_quote": 17071.74861 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1413, "high": 0.1426, "low": 0.1407, "close": 0.1416, "volume": 68680.6, "close_time": 1771261199999, "quote_volume": 9726.58938, "trades": 221, "taker_buy_base": 36042.5, "taker_buy_quote": 5105.37129 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.1417, "high": 0.1421, "low": 0.1411, "close": 0.1417, "volume": 38901.7, "close_time": 1771264799999, "quote_volume": 5512.34129, "trades": 126, "taker_buy_base": 16240.0, "taker_buy_quote": 2302.82331 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.1416, "high": 0.1427, "low": 0.1415, "close": 0.1426, "volume": 79311.6, "close_time": 1771268399999, "quote_volume": 11270.30708, "trades": 194, "taker_buy_base": 43255.5, "taker_buy_quote": 6149.17439 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.1426, "high": 0.1432, "low": 0.1417, "close": 0.1423, "volume": 169065.0, "close_time": 1771271999999, "quote_volume": 24074.50049, "trades": 358, "taker_buy_base": 78562.9, "taker_buy_quote": 11199.14472 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1423, "high": 0.1434, "low": 0.1422, "close": 0.143, "volume": 90430.3, "close_time": 1771275599999, "quote_volume": 12901.2794, "trades": 305, "taker_buy_base": 44397.0, "taker_buy_quote": 6336.86211 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.1428, "high": 0.151, "low": 0.1428, "close": 0.1492, "volume": 1202289.7, "close_time": 1771279199999, "quote_volume": 177951.16771, "trades": 1897, "taker_buy_base": 661393.8, "taker_buy_quote": 97818.37747 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.1494, "high": 0.15, "low": 0.1481, "close": 0.1497, "volume": 154852.8, "close_time": 1771282799999, "quote_volume": 23106.12161, "trades": 235, "taker_buy_base": 47750.3, "taker_buy_quote": 7121.05424 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.1502, "high": 0.1518, "low": 0.1487, "close": 0.1487, "volume": 234542.8, "close_time": 1771286399999, "quote_volume": 35353.92273, "trades": 388, "taker_buy_base": 140827.8, "taker_buy_quote": 21238.06891 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1488, "high": 0.1522, "low": 0.1487, "close": 0.1507, "volume": 303433.5, "close_time": 1771289999999, "quote_volume": 45695.23048, "trades": 335, "taker_buy_base": 125749.8, "taker_buy_quote": 18922.80397 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.151, "high": 0.1526, "low": 0.1502, "close": 0.1509, "volume": 218150.4, "close_time": 1771293599999, "quote_volume": 33031.45458, "trades": 246, "taker_buy_base": 80121.7, "taker_buy_quote": 12142.94393 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1475, "close": 0.1483, "volume": 108727.0, "close_time": 1771297199999, "quote_volume": 16160.55196, "trades": 163, "taker_buy_base": 69184.6, "taker_buy_quote": 10281.16821 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.148, "high": 0.1481, "low": 0.1453, "close": 0.1453, "volume": 94069.8, "close_time": 1771300799999, "quote_volume": 13787.8818, "trades": 137, "taker_buy_base": 21564.8, "taker_buy_quote": 3160.02789 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1453, "high": 0.1456, "low": 0.1441, "close": 0.1443, "volume": 32629.7, "close_time": 1771304399999, "quote_volume": 4728.60989, "trades": 69, "taker_buy_base": 14848.4, "taker_buy_quote": 2153.31567 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.1442, "high": 0.1445, "low": 0.1425, "close": 0.1431, "volume": 101179.0, "close_time": 1771307999999, "quote_volume": 14524.97716, "trades": 130, "taker_buy_base": 45601.0, "taker_buy_quote": 6544.33639 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.143, "high": 0.1446, "low": 0.1429, "close": 0.1442, "volume": 150959.1, "close_time": 1771311599999, "quote_volume": 21727.73319, "trades": 162, "taker_buy_base": 112508.9, "taker_buy_quote": 16192.94715 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.1441, "high": 0.1441, "low": 0.143, "close": 0.1431, "volume": 73766.5, "close_time": 1771315199999, "quote_volume": 10589.18935, "trades": 74, "taker_buy_base": 45103.2, "taker_buy_quote": 6480.28845 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.143, "high": 0.1448, "low": 0.1429, "close": 0.1435, "volume": 81124.8, "close_time": 1771318799999, "quote_volume": 11651.51118, "trades": 124, "taker_buy_base": 47164.0, "taker_buy_quote": 6776.17542 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.1433, "high": 0.1436, "low": 0.1429, "close": 0.1432, "volume": 23883.3, "close_time": 1771322399999, "quote_volume": 3418.58009, "trades": 50, "taker_buy_base": 16769.9, "taker_buy_quote": 2400.64765 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.1432, "high": 0.1432, "low": 0.1417, "close": 0.1419, "volume": 71523.2, "close_time": 1771325999999, "quote_volume": 10168.66828, "trades": 124, "taker_buy_base": 24410.2, "taker_buy_quote": 3470.97762 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.1419, "high": 0.1423, "low": 0.1407, "close": 0.1412, "volume": 194163.4, "close_time": 1771329599999, "quote_volume": 27479.40552, "trades": 178, "taker_buy_base": 73015.2, "taker_buy_quote": 10340.70797 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1413, "high": 0.1432, "low": 0.141, "close": 0.1413, "volume": 97869.3, "close_time": 1771333199999, "quote_volume": 13896.66714, "trades": 132, "taker_buy_base": 40766.5, "taker_buy_quote": 5782.90638 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.1413, "high": 0.1424, "low": 0.141, "close": 0.1416, "volume": 162369.4, "close_time": 1771336799999, "quote_volume": 22969.93371, "trades": 166, "taker_buy_base": 110208.9, "taker_buy_quote": 15592.46192 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.1415, "high": 0.1419, "low": 0.1366, "close": 0.137, "volume": 346720.9, "close_time": 1771340399999, "quote_volume": 48083.34386, "trades": 445, "taker_buy_base": 139031.1, "taker_buy_quote": 19314.21904 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.137, "high": 0.1388, "low": 0.1367, "close": 0.138, "volume": 157521.5, "close_time": 1771343999999, "quote_volume": 21693.34767, "trades": 156, "taker_buy_base": 62702.4, "taker_buy_quote": 8648.25114 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1381, "high": 0.14, "low": 0.1377, "close": 0.1384, "volume": 66518.5, "close_time": 1771347599999, "quote_volume": 9251.76858, "trades": 111, "taker_buy_base": 37339.9, "taker_buy_quote": 5190.43532 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.1383, "high": 0.1386, "low": 0.1369, "close": 0.1377, "volume": 65496.6, "close_time": 1771351199999, "quote_volume": 9030.1315, "trades": 109, "taker_buy_base": 28558.7, "taker_buy_quote": 3939.78771 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.1375, "high": 0.1404, "low": 0.1375, "close": 0.1398, "volume": 69281.8, "close_time": 1771354799999, "quote_volume": 9659.43827, "trades": 126, "taker_buy_base": 37397.3, "taker_buy_quote": 5213.14568 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.1398, "high": 0.1398, "low": 0.1377, "close": 0.138, "volume": 140859.0, "close_time": 1771358399999, "quote_volume": 19588.09116, "trades": 186, "taker_buy_base": 37927.7, "taker_buy_quote": 5281.52523 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1379, "high": 0.1392, "low": 0.1377, "close": 0.1389, "volume": 131981.4, "close_time": 1771361999999, "quote_volume": 18286.20903, "trades": 162, "taker_buy_base": 49918.3, "taker_buy_quote": 6914.08512 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.1389, "high": 0.1394, "low": 0.1385, "close": 0.1391, "volume": 117232.7, "close_time": 1771365599999, "quote_volume": 16277.05303, "trades": 68, "taker_buy_base": 63229.8, "taker_buy_quote": 8778.73617 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.1391, "high": 0.1392, "low": 0.1371, "close": 0.1378, "volume": 266733.0, "close_time": 1771369199999, "quote_volume": 36866.48532, "trades": 277, "taker_buy_base": 67757.7, "taker_buy_quote": 9380.00089 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.138, "high": 0.1384, "low": 0.1371, "close": 0.1375, "volume": 167130.1, "close_time": 1771372799999, "quote_volume": 23012.71799, "trades": 167, "taker_buy_base": 102008.5, "taker_buy_quote": 14050.49234 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1375, "high": 0.1383, "low": 0.1367, "close": 0.1373, "volume": 321414.6, "close_time": 1771376399999, "quote_volume": 44187.55673, "trades": 353, "taker_buy_base": 169211.7, "taker_buy_quote": 23276.13567 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.1371, "high": 0.1371, "low": 0.135, "close": 0.135, "volume": 164104.7, "close_time": 1771379999999, "quote_volume": 22318.75515, "trades": 223, "taker_buy_base": 84194.8, "taker_buy_quote": 11442.3916 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.135, "high": 0.1362, "low": 0.135, "close": 0.1356, "volume": 119887.2, "close_time": 1771383599999, "quote_volume": 16250.63636, "trades": 125, "taker_buy_base": 68201.8, "taker_buy_quote": 9247.65199 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.1356, "high": 0.136, "low": 0.1352, "close": 0.1352, "volume": 71036.9, "close_time": 1771387199999, "quote_volume": 9633.76077, "trades": 105, "taker_buy_base": 39323.4, "taker_buy_quote": 5336.29215 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1352, "high": 0.136, "low": 0.1345, "close": 0.1356, "volume": 111516.1, "close_time": 1771390799999, "quote_volume": 15083.70879, "trades": 210, "taker_buy_base": 60237.7, "taker_buy_quote": 8155.01866 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.1356, "high": 0.1359, "low": 0.1347, "close": 0.1347, "volume": 143165.1, "close_time": 1771394399999, "quote_volume": 19369.16991, "trades": 137, "taker_buy_base": 66030.1, "taker_buy_quote": 8934.3495 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1335, "close": 0.1342, "volume": 305095.6, "close_time": 1771397999999, "quote_volume": 40938.22745, "trades": 255, "taker_buy_base": 136338.3, "taker_buy_quote": 18297.52872 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1341, "close": 0.1345, "volume": 273060.5, "close_time": 1771401599999, "quote_volume": 36731.05262, "trades": 240, "taker_buy_base": 117369.9, "taker_buy_quote": 15787.66799 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1346, "high": 0.1359, "low": 0.1345, "close": 0.1351, "volume": 339950.3, "close_time": 1771405199999, "quote_volume": 46010.21932, "trades": 218, "taker_buy_base": 141062.9, "taker_buy_quote": 19080.96706 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.1351, "high": 0.1364, "low": 0.1347, "close": 0.1361, "volume": 294344.3, "close_time": 1771408799999, "quote_volume": 39922.38466, "trades": 247, "taker_buy_base": 127078.4, "taker_buy_quote": 17214.00009 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.1359, "high": 0.136, "low": 0.1336, "close": 0.1337, "volume": 158767.2, "close_time": 1771412399999, "quote_volume": 21416.7255, "trades": 260, "taker_buy_base": 39440.3, "taker_buy_quote": 5326.62562 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.1337, "high": 0.1347, "low": 0.1328, "close": 0.1343, "volume": 164569.4, "close_time": 1771415999999, "quote_volume": 22015.81254, "trades": 127, "taker_buy_base": 123914.7, "taker_buy_quote": 16575.08239 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1341, "high": 0.135, "low": 0.1341, "close": 0.1346, "volume": 42329.7, "close_time": 1771419599999, "quote_volume": 5695.5961, "trades": 67, "taker_buy_base": 17723.1, "taker_buy_quote": 2381.73654 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1332, "close": 0.134, "volume": 32121.1, "close_time": 1771423199999, "quote_volume": 4302.87179, "trades": 64, "taker_buy_base": 14867.4, "taker_buy_quote": 1991.6077 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.134, "high": 0.1358, "low": 0.134, "close": 0.1345, "volume": 63655.4, "close_time": 1771426799999, "quote_volume": 8607.74924, "trades": 90, "taker_buy_base": 28674.5, "taker_buy_quote": 3877.5498 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.1344, "high": 0.136, "low": 0.1339, "close": 0.1339, "volume": 157377.9, "close_time": 1771430399999, "quote_volume": 21200.11063, "trades": 187, "taker_buy_base": 76507.2, "taker_buy_quote": 10325.87764 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1337, "high": 0.1339, "low": 0.1329, "close": 0.1334, "volume": 92613.6, "close_time": 1771433999999, "quote_volume": 12368.25323, "trades": 74, "taker_buy_base": 19019.9, "taker_buy_quote": 2538.38726 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.1336, "high": 0.1349, "low": 0.1336, "close": 0.1341, "volume": 102329.5, "close_time": 1771437599999, "quote_volume": 13732.68532, "trades": 76, "taker_buy_base": 70297.8, "taker_buy_quote": 9433.53662 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.1348, "high": 0.1348, "low": 0.133, "close": 0.1332, "volume": 64398.8, "close_time": 1771441199999, "quote_volume": 8604.03472, "trades": 57, "taker_buy_base": 17946.7, "taker_buy_quote": 2393.6471 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1312, "close": 0.1314, "volume": 56019.6, "close_time": 1771444799999, "quote_volume": 7398.89099, "trades": 94, "taker_buy_base": 19034.6, "taker_buy_quote": 2517.24563 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1307, "close": 0.1314, "volume": 45551.2, "close_time": 1771448399999, "quote_volume": 5976.56459, "trades": 73, "taker_buy_base": 20023.8, "taker_buy_quote": 2628.54295 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.1317, "high": 0.1317, "low": 0.1297, "close": 0.1297, "volume": 104518.0, "close_time": 1771451999999, "quote_volume": 13667.50591, "trades": 114, "taker_buy_base": 49402.1, "taker_buy_quote": 6463.60548 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.1298, "high": 0.13, "low": 0.1284, "close": 0.1291, "volume": 110683.2, "close_time": 1771455599999, "quote_volume": 14314.51134, "trades": 215, "taker_buy_base": 48320.9, "taker_buy_quote": 6254.72754 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.1292, "high": 0.1301, "low": 0.1287, "close": 0.1298, "volume": 121609.9, "close_time": 1771459199999, "quote_volume": 15700.5971, "trades": 83, "taker_buy_base": 88136.2, "taker_buy_quote": 11380.3699 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1297, "high": 0.1301, "low": 0.128, "close": 0.1282, "volume": 108669.9, "close_time": 1771462799999, "quote_volume": 14008.96285, "trades": 117, "taker_buy_base": 30712.0, "taker_buy_quote": 3962.92665 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.1283, "high": 0.13, "low": 0.1283, "close": 0.129, "volume": 76848.9, "close_time": 1771466399999, "quote_volume": 9914.53349, "trades": 73, "taker_buy_base": 47961.1, "taker_buy_quote": 6186.45458 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.1289, "high": 0.1298, "low": 0.1282, "close": 0.1291, "volume": 91022.7, "close_time": 1771469999999, "quote_volume": 11763.53593, "trades": 93, "taker_buy_base": 54421.9, "taker_buy_quote": 7029.18709 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.1288, "high": 0.1293, "low": 0.1277, "close": 0.1278, "volume": 226292.9, "close_time": 1771473599999, "quote_volume": 29050.83716, "trades": 147, "taker_buy_base": 89962.2, "taker_buy_quote": 11560.38393 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1281, "high": 0.13, "low": 0.1281, "close": 0.1291, "volume": 230574.8, "close_time": 1771477199999, "quote_volume": 29815.25081, "trades": 408, "taker_buy_base": 152767.2, "taker_buy_quote": 19759.15494 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.129, "high": 0.129, "low": 0.1272, "close": 0.1286, "volume": 96085.0, "close_time": 1771480799999, "quote_volume": 12298.13506, "trades": 106, "taker_buy_base": 45215.3, "taker_buy_quote": 5795.94881 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.1287, "high": 0.1289, "low": 0.1284, "close": 0.1285, "volume": 55660.7, "close_time": 1771484399999, "quote_volume": 7159.5214, "trades": 73, "taker_buy_base": 28155.2, "taker_buy_quote": 3622.53123 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.1286, "high": 0.1288, "low": 0.1276, "close": 0.1278, "volume": 75838.0, "close_time": 1771487999999, "quote_volume": 9713.53094, "trades": 69, "taker_buy_base": 26381.5, "taker_buy_quote": 3388.13665 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1262, "close": 0.1265, "volume": 105187.8, "close_time": 1771491599999, "quote_volume": 13359.65798, "trades": 125, "taker_buy_base": 57193.2, "taker_buy_quote": 7272.14588 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.1266, "high": 0.1272, "low": 0.1261, "close": 0.1265, "volume": 77652.7, "close_time": 1771495199999, "quote_volume": 9836.10363, "trades": 77, "taker_buy_base": 48383.9, "taker_buy_quote": 6129.01074 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1258, "close": 0.1265, "volume": 82966.4, "close_time": 1771498799999, "quote_volume": 10485.95618, "trades": 67, "taker_buy_base": 34990.2, "taker_buy_quote": 4424.78528 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.1265, "high": 0.1265, "low": 0.1256, "close": 0.126, "volume": 55631.8, "close_time": 1771502399999, "quote_volume": 7006.70841, "trades": 72, "taker_buy_base": 16010.3, "taker_buy_quote": 2017.31059 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1248, "close": 0.1248, "volume": 64598.3, "close_time": 1771505999999, "quote_volume": 8105.96438, "trades": 90, "taker_buy_base": 21885.2, "taker_buy_quote": 2756.31782 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.1248, "high": 0.1249, "low": 0.121, "close": 0.1214, "volume": 341251.5, "close_time": 1771509599999, "quote_volume": 42046.29883, "trades": 480, "taker_buy_base": 113127.3, "taker_buy_quote": 13914.45999 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.1216, "high": 0.1225, "low": 0.1212, "close": 0.122, "volume": 241335.3, "close_time": 1771513199999, "quote_volume": 29382.46421, "trades": 181, "taker_buy_base": 159153.2, "taker_buy_quote": 19379.91531 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.1221, "high": 0.1227, "low": 0.1199, "close": 0.1216, "volume": 286518.6, "close_time": 1771516799999, "quote_volume": 34758.18854, "trades": 700, "taker_buy_base": 128954.6, "taker_buy_quote": 15646.41409 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1217, "high": 0.1222, "low": 0.1208, "close": 0.1219, "volume": 228590.5, "close_time": 1771520399999, "quote_volume": 27807.21816, "trades": 221, "taker_buy_base": 103619.9, "taker_buy_quote": 12617.68527 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.122, "high": 0.1284, "low": 0.1218, "close": 0.1282, "volume": 914121.1, "close_time": 1771523999999, "quote_volume": 115519.59428, "trades": 991, "taker_buy_base": 520426.9, "taker_buy_quote": 65795.56822 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1235, "close": 0.1251, "volume": 321647.6, "close_time": 1771527599999, "quote_volume": 40481.17239, "trades": 349, "taker_buy_base": 124902.5, "taker_buy_quote": 15678.95261 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.125, "high": 0.1255, "low": 0.124, "close": 0.1246, "volume": 102173.8, "close_time": 1771531199999, "quote_volume": 12760.32188, "trades": 121, "taker_buy_base": 59916.7, "taker_buy_quote": 7489.69238 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1248, "high": 0.1272, "low": 0.1241, "close": 0.127, "volume": 136158.3, "close_time": 1771534799999, "quote_volume": 17104.0388, "trades": 130, "taker_buy_base": 71267.8, "taker_buy_quote": 8957.17973 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1263, "close": 0.1273, "volume": 83874.6, "close_time": 1771538399999, "quote_volume": 10625.47455, "trades": 88, "taker_buy_base": 32233.3, "taker_buy_quote": 4085.52589 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1269, "close": 0.1272, "volume": 56833.1, "close_time": 1771541999999, "quote_volume": 7240.64993, "trades": 62, "taker_buy_base": 34214.2, "taker_buy_quote": 4360.7188 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.1274, "high": 0.1303, "low": 0.1274, "close": 0.1302, "volume": 221050.1, "close_time": 1771545599999, "quote_volume": 28559.43633, "trades": 255, "taker_buy_base": 147365.7, "taker_buy_quote": 19028.72949 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1302, "high": 0.1322, "low": 0.1285, "close": 0.1296, "volume": 787654.2, "close_time": 1771549199999, "quote_volume": 102836.53095, "trades": 948, "taker_buy_base": 472620.7, "taker_buy_quote": 61825.957 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.1297, "high": 0.1325, "low": 0.1289, "close": 0.1317, "volume": 246858.1, "close_time": 1771552799999, "quote_volume": 32306.57757, "trades": 234, "taker_buy_base": 124091.5, "taker_buy_quote": 16232.54527 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.1319, "high": 0.1323, "low": 0.1294, "close": 0.1294, "volume": 216189.3, "close_time": 1771556399999, "quote_volume": 28307.78274, "trades": 246, "taker_buy_base": 142827.9, "taker_buy_quote": 18711.58096 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.1291, "high": 0.1298, "low": 0.1288, "close": 0.1289, "volume": 30551.9, "close_time": 1771559999999, "quote_volume": 3947.74778, "trades": 39, "taker_buy_base": 21499.6, "taker_buy_quote": 2779.19124 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1285, "high": 0.1285, "low": 0.127, "close": 0.127, "volume": 78560.5, "close_time": 1771563599999, "quote_volume": 10022.60658, "trades": 94, "taker_buy_base": 21840.4, "taker_buy_quote": 2787.53565 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.1267, "high": 0.1287, "low": 0.1267, "close": 0.1283, "volume": 52633.6, "close_time": 1771567199999, "quote_volume": 6730.17411, "trades": 64, "taker_buy_base": 31964.9, "taker_buy_quote": 4090.69715 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1281, "close": 0.1285, "volume": 63643.8, "close_time": 1771570799999, "quote_volume": 8165.6512, "trades": 64, "taker_buy_base": 25100.7, "taker_buy_quote": 3223.47249 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.1284, "high": 0.1317, "low": 0.1283, "close": 0.1309, "volume": 249317.8, "close_time": 1771574399999, "quote_volume": 32475.07671, "trades": 229, "taker_buy_base": 131175.6, "taker_buy_quote": 16991.7102 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.131, "high": 0.1313, "low": 0.1294, "close": 0.1299, "volume": 138582.1, "close_time": 1771577999999, "quote_volume": 18066.99999, "trades": 143, "taker_buy_base": 60601.1, "taker_buy_quote": 7884.36991 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.1297, "high": 0.1302, "low": 0.1287, "close": 0.1294, "volume": 71571.8, "close_time": 1771581599999, "quote_volume": 9266.12378, "trades": 75, "taker_buy_base": 36032.6, "taker_buy_quote": 4673.33803 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.1291, "high": 0.1294, "low": 0.1277, "close": 0.1281, "volume": 47366.3, "close_time": 1771585199999, "quote_volume": 6101.78125, "trades": 63, "taker_buy_base": 13275.7, "taker_buy_quote": 1712.80397 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1275, "close": 0.128, "volume": 78845.7, "close_time": 1771588799999, "quote_volume": 10091.0844, "trades": 126, "taker_buy_base": 33776.3, "taker_buy_quote": 4325.12578 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1278, "high": 0.1299, "low": 0.1276, "close": 0.1296, "volume": 54035.1, "close_time": 1771592399999, "quote_volume": 6945.65428, "trades": 59, "taker_buy_base": 29427.8, "taker_buy_quote": 3783.32544 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.1293, "high": 0.1306, "low": 0.1279, "close": 0.1296, "volume": 186649.0, "close_time": 1771595999999, "quote_volume": 24147.00826, "trades": 212, "taker_buy_base": 95432.3, "taker_buy_quote": 12348.65761 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.1303, "high": 0.1321, "low": 0.1292, "close": 0.1319, "volume": 171180.6, "close_time": 1771599599999, "quote_volume": 22433.74979, "trades": 237, "taker_buy_base": 102364.8, "taker_buy_quote": 13418.17578 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.1319, "high": 0.1416, "low": 0.1317, "close": 0.1416, "volume": 1272479.1, "close_time": 1771603199999, "quote_volume": 173634.1377, "trades": 1264, "taker_buy_base": 725696.1, "taker_buy_quote": 99132.56855 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1416, "high": 0.1416, "low": 0.1368, "close": 0.1412, "volume": 892672.7, "close_time": 1771606799999, "quote_volume": 124385.98214, "trades": 1386, "taker_buy_base": 525934.9, "taker_buy_quote": 73349.37033 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1362, "close": 0.1378, "volume": 589162.1, "close_time": 1771610399999, "quote_volume": 81233.16775, "trades": 662, "taker_buy_base": 263589.9, "taker_buy_quote": 36236.09243 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.1377, "high": 0.1396, "low": 0.1364, "close": 0.1396, "volume": 317380.4, "close_time": 1771613999999, "quote_volume": 43744.00595, "trades": 393, "taker_buy_base": 150706.8, "taker_buy_quote": 20832.0287 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.1392, "high": 0.1422, "low": 0.1387, "close": 0.1394, "volume": 387227.8, "close_time": 1771617599999, "quote_volume": 54446.98338, "trades": 453, "taker_buy_base": 218077.0, "taker_buy_quote": 30680.76371 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1388, "high": 0.1401, "low": 0.1381, "close": 0.1396, "volume": 169172.5, "close_time": 1771621199999, "quote_volume": 23545.08718, "trades": 187, "taker_buy_base": 41741.5, "taker_buy_quote": 5803.80407 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.1397, "high": 0.1423, "low": 0.1391, "close": 0.141, "volume": 507690.0, "close_time": 1771624799999, "quote_volume": 71489.05392, "trades": 480, "taker_buy_base": 302349.5, "taker_buy_quote": 42603.64004 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.1415, "high": 0.1433, "low": 0.1401, "close": 0.1425, "volume": 646483.6, "close_time": 1771628399999, "quote_volume": 91768.05936, "trades": 711, "taker_buy_base": 339861.8, "taker_buy_quote": 48219.67191 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.1427, "high": 0.1472, "low": 0.1427, "close": 0.145, "volume": 665655.4, "close_time": 1771631999999, "quote_volume": 96608.2895, "trades": 1050, "taker_buy_base": 429036.2, "taker_buy_quote": 62263.57269 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1454, "high": 0.1478, "low": 0.1432, "close": 0.1466, "volume": 509026.6, "close_time": 1771635599999, "quote_volume": 74198.23487, "trades": 604, "taker_buy_base": 231732.6, "taker_buy_quote": 33872.12191 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.147, "high": 0.1509, "low": 0.1466, "close": 0.1507, "volume": 824674.1, "close_time": 1771639199999, "quote_volume": 122589.59497, "trades": 1019, "taker_buy_base": 449885.9, "taker_buy_quote": 66921.45731 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.1508, "high": 0.1516, "low": 0.1479, "close": 0.1486, "volume": 857032.6, "close_time": 1771642799999, "quote_volume": 128227.92461, "trades": 1068, "taker_buy_base": 323354.8, "taker_buy_quote": 48382.86746 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.1483, "high": 0.1492, "low": 0.1433, "close": 0.1437, "volume": 319695.7, "close_time": 1771646399999, "quote_volume": 46455.69392, "trades": 431, "taker_buy_base": 101881.2, "taker_buy_quote": 14849.5185 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1436, "high": 0.1483, "low": 0.1433, "close": 0.1473, "volume": 418931.9, "close_time": 1771649999999, "quote_volume": 61185.16769, "trades": 368, "taker_buy_base": 230349.5, "taker_buy_quote": 33658.5698 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.1473, "high": 0.1495, "low": 0.1454, "close": 0.1458, "volume": 231354.0, "close_time": 1771653599999, "quote_volume": 34158.24199, "trades": 276, "taker_buy_base": 113597.7, "taker_buy_quote": 16804.116 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.1453, "high": 0.1456, "low": 0.1428, "close": 0.1431, "volume": 195241.4, "close_time": 1771657199999, "quote_volume": 28187.46119, "trades": 451, "taker_buy_base": 80484.3, "taker_buy_quote": 11621.18556 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.143, "high": 0.1458, "low": 0.1429, "close": 0.1457, "volume": 113065.1, "close_time": 1771660799999, "quote_volume": 16283.22071, "trades": 127, "taker_buy_base": 60630.1, "taker_buy_quote": 8736.42272 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1459, "high": 0.1475, "low": 0.1451, "close": 0.1471, "volume": 301627.9, "close_time": 1771664399999, "quote_volume": 44135.91054, "trades": 353, "taker_buy_base": 156062.7, "taker_buy_quote": 22832.15046 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.1472, "high": 0.1491, "low": 0.1453, "close": 0.1454, "volume": 233882.3, "close_time": 1771667999999, "quote_volume": 34452.34942, "trades": 287, "taker_buy_base": 99904.0, "taker_buy_quote": 14760.22673 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.1455, "high": 0.1472, "low": 0.145, "close": 0.1468, "volume": 204704.7, "close_time": 1771671599999, "quote_volume": 29894.04027, "trades": 217, "taker_buy_base": 96020.1, "taker_buy_quote": 14010.84762 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.1463, "high": 0.1493, "low": 0.1462, "close": 0.1485, "volume": 328526.1, "close_time": 1771675199999, "quote_volume": 48660.33117, "trades": 368, "taker_buy_base": 201728.3, "taker_buy_quote": 29899.39416 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.149, "high": 0.1492, "low": 0.147, "close": 0.1479, "volume": 193722.4, "close_time": 1771678799999, "quote_volume": 28660.83987, "trades": 253, "taker_buy_base": 71864.1, "taker_buy_quote": 10644.95219 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.1475, "high": 0.1506, "low": 0.1472, "close": 0.1502, "volume": 370477.4, "close_time": 1771682399999, "quote_volume": 55412.80147, "trades": 434, "taker_buy_base": 158807.6, "taker_buy_quote": 23720.53446 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.1507, "high": 0.1507, "low": 0.1485, "close": 0.1492, "volume": 187553.7, "close_time": 1771685999999, "quote_volume": 28079.97728, "trades": 257, "taker_buy_base": 103333.8, "taker_buy_quote": 15488.4248 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.1498, "high": 0.1508, "low": 0.1489, "close": 0.15, "volume": 403594.0, "close_time": 1771689599999, "quote_volume": 60424.82688, "trades": 549, "taker_buy_base": 206054.6, "taker_buy_quote": 30863.05965 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1498, "high": 0.1505, "low": 0.1448, "close": 0.1462, "volume": 256468.9, "close_time": 1771693199999, "quote_volume": 37781.48107, "trades": 337, "taker_buy_base": 96860.8, "taker_buy_quote": 14287.57407 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.1462, "high": 0.1475, "low": 0.1453, "close": 0.1473, "volume": 91451.8, "close_time": 1771696799999, "quote_volume": 13393.21536, "trades": 128, "taker_buy_base": 62134.8, "taker_buy_quote": 9107.01961 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.1473, "high": 0.1543, "low": 0.1473, "close": 0.1514, "volume": 544131.3, "close_time": 1771700399999, "quote_volume": 82384.69482, "trades": 802, "taker_buy_base": 257828.5, "taker_buy_quote": 38876.99367 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.1513, "high": 0.1545, "low": 0.1506, "close": 0.1522, "volume": 459074.2, "close_time": 1771703999999, "quote_volume": 70134.70075, "trades": 720, "taker_buy_base": 303055.7, "taker_buy_quote": 46277.34415 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1489, "close": 0.1492, "volume": 150172.7, "close_time": 1771707599999, "quote_volume": 22521.99092, "trades": 209, "taker_buy_base": 55238.6, "taker_buy_quote": 8281.83127 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.1493, "high": 0.151, "low": 0.148, "close": 0.15, "volume": 171273.3, "close_time": 1771711199999, "quote_volume": 25523.95462, "trades": 229, "taker_buy_base": 75376.0, "taker_buy_quote": 11265.86817 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1484, "close": 0.1484, "volume": 56587.6, "close_time": 1771714799999, "quote_volume": 8455.99355, "trades": 61, "taker_buy_base": 24123.7, "taker_buy_quote": 3602.00728 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.1485, "high": 0.149, "low": 0.1473, "close": 0.1478, "volume": 102486.1, "close_time": 1771718399999, "quote_volume": 15161.68447, "trades": 156, "taker_buy_base": 35235.3, "taker_buy_quote": 5217.71157 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1478, "high": 0.1478, "low": 0.1461, "close": 0.1472, "volume": 106729.6, "close_time": 1771721999999, "quote_volume": 15702.49085, "trades": 181, "taker_buy_base": 33251.5, "taker_buy_quote": 4888.35742 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.1473, "high": 0.1497, "low": 0.147, "close": 0.1494, "volume": 324679.3, "close_time": 1771725599999, "quote_volume": 48129.27709, "trades": 378, "taker_buy_base": 105590.6, "taker_buy_quote": 15722.40581 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.1494, "high": 0.1513, "low": 0.1492, "close": 0.151, "volume": 293959.2, "close_time": 1771729199999, "quote_volume": 44156.15214, "trades": 306, "taker_buy_base": 128203.6, "taker_buy_quote": 19262.68546 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.1512, "high": 0.1537, "low": 0.1503, "close": 0.1524, "volume": 508824.6, "close_time": 1771732799999, "quote_volume": 77386.62044, "trades": 711, "taker_buy_base": 277242.2, "taker_buy_quote": 42190.6911 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1525, "high": 0.1546, "low": 0.149, "close": 0.1501, "volume": 276009.7, "close_time": 1771736399999, "quote_volume": 42074.34557, "trades": 395, "taker_buy_base": 99608.3, "taker_buy_quote": 15175.68386 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.1503, "high": 0.1509, "low": 0.1483, "close": 0.1486, "volume": 249459.8, "close_time": 1771739999999, "quote_volume": 37230.3618, "trades": 367, "taker_buy_base": 64682.8, "taker_buy_quote": 9679.32312 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.1491, "high": 0.1508, "low": 0.1485, "close": 0.1495, "volume": 88515.2, "close_time": 1771743599999, "quote_volume": 13228.3846, "trades": 132, "taker_buy_base": 31048.2, "taker_buy_quote": 4634.75938 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.1496, "high": 0.1508, "low": 0.1478, "close": 0.1495, "volume": 342941.6, "close_time": 1771747199999, "quote_volume": 51108.42166, "trades": 680, "taker_buy_base": 128251.1, "taker_buy_quote": 19080.18416 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1498, "high": 0.1501, "low": 0.146, "close": 0.1465, "volume": 217069.8, "close_time": 1771750799999, "quote_volume": 32012.8069, "trades": 279, "taker_buy_base": 71700.3, "taker_buy_quote": 10573.28669 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.1468, "high": 0.149, "low": 0.1468, "close": 0.1488, "volume": 61378.7, "close_time": 1771754399999, "quote_volume": 9090.48416, "trades": 88, "taker_buy_base": 54450.9, "taker_buy_quote": 8064.19657 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1488, "close": 0.1493, "volume": 91412.6, "close_time": 1771757999999, "quote_volume": 13667.55995, "trades": 113, "taker_buy_base": 60814.4, "taker_buy_quote": 9088.55632 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.1492, "high": 0.1508, "low": 0.1489, "close": 0.15, "volume": 85231.5, "close_time": 1771761599999, "quote_volume": 12756.1075, "trades": 115, "taker_buy_base": 62699.4, "taker_buy_quote": 9380.32262 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1469, "close": 0.1476, "volume": 121495.1, "close_time": 1771765199999, "quote_volume": 17980.57049, "trades": 114, "taker_buy_base": 80118.0, "taker_buy_quote": 11839.43886 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.148, "high": 0.1493, "low": 0.1472, "close": 0.1491, "volume": 61681.4, "close_time": 1771768799999, "quote_volume": 9144.75876, "trades": 86, "taker_buy_base": 31502.4, "taker_buy_quote": 4669.83896 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.1491, "high": 0.1507, "low": 0.1485, "close": 0.1485, "volume": 148579.0, "close_time": 1771772399999, "quote_volume": 22236.84218, "trades": 176, "taker_buy_base": 42440.8, "taker_buy_quote": 6351.75445 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.1484, "high": 0.1485, "low": 0.147, "close": 0.1471, "volume": 87319.2, "close_time": 1771775999999, "quote_volume": 12871.34957, "trades": 125, "taker_buy_base": 38222.2, "taker_buy_quote": 5638.70642 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1462, "close": 0.1471, "volume": 45165.2, "close_time": 1771779599999, "quote_volume": 6628.14616, "trades": 76, "taker_buy_base": 27461.6, "taker_buy_quote": 4030.84628 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.1468, "high": 0.1481, "low": 0.1456, "close": 0.1456, "volume": 118374.5, "close_time": 1771783199999, "quote_volume": 17350.9456, "trades": 108, "taker_buy_base": 44258.8, "taker_buy_quote": 6511.64134 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.1455, "high": 0.1455, "low": 0.144, "close": 0.144, "volume": 88422.4, "close_time": 1771786799999, "quote_volume": 12796.62875, "trades": 132, "taker_buy_base": 24617.7, "taker_buy_quote": 3563.34165 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.1445, "high": 0.145, "low": 0.1441, "close": 0.1446, "volume": 97085.8, "close_time": 1771790399999, "quote_volume": 14030.68966, "trades": 119, "taker_buy_base": 20108.0, "taker_buy_quote": 2910.74955 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1446, "high": 0.145, "low": 0.1424, "close": 0.143, "volume": 129296.4, "close_time": 1771793999999, "quote_volume": 18564.35227, "trades": 141, "taker_buy_base": 72156.1, "taker_buy_quote": 10383.98304 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.1431, "high": 0.1433, "low": 0.1386, "close": 0.1386, "volume": 336702.8, "close_time": 1771797599999, "quote_volume": 47361.73898, "trades": 664, "taker_buy_base": 100574.8, "taker_buy_quote": 14121.52129 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.1387, "high": 0.1418, "low": 0.1383, "close": 0.1417, "volume": 156635.8, "close_time": 1771801199999, "quote_volume": 21928.71094, "trades": 183, "taker_buy_base": 95464.3, "taker_buy_quote": 13373.06667 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.1418, "high": 0.1425, "low": 0.1406, "close": 0.1406, "volume": 81939.7, "close_time": 1771804799999, "quote_volume": 11587.05415, "trades": 249, "taker_buy_base": 32786.8, "taker_buy_quote": 4639.55044 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1383, "close": 0.1383, "volume": 168408.3, "close_time": 1771808399999, "quote_volume": 23501.65089, "trades": 277, "taker_buy_base": 105870.3, "taker_buy_quote": 14801.84578 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.1384, "high": 0.139, "low": 0.134, "close": 0.1342, "volume": 658635.1, "close_time": 1771811999999, "quote_volume": 89493.86691, "trades": 1635, "taker_buy_base": 285385.1, "taker_buy_quote": 38813.44881 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.1342, "high": 0.1343, "low": 0.1325, "close": 0.1327, "volume": 170504.0, "close_time": 1771815599999, "quote_volume": 22733.75647, "trades": 347, "taker_buy_base": 97696.8, "taker_buy_quote": 13014.81447 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.1327, "high": 0.1335, "low": 0.1315, "close": 0.1318, "volume": 115734.5, "close_time": 1771819199999, "quote_volume": 15317.51146, "trades": 244, "taker_buy_base": 48333.9, "taker_buy_quote": 6398.82979 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1319, "high": 0.1324, "low": 0.1312, "close": 0.1316, "volume": 133714.5, "close_time": 1771822799999, "quote_volume": 17602.7812, "trades": 270, "taker_buy_base": 68608.1, "taker_buy_quote": 9032.57245 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.1318, "high": 0.1329, "low": 0.1316, "close": 0.132, "volume": 48131.0, "close_time": 1771826399999, "quote_volume": 6354.32234, "trades": 112, "taker_buy_base": 12369.8, "taker_buy_quote": 1633.17604 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.1321, "high": 0.135, "low": 0.1319, "close": 0.1342, "volume": 280377.7, "close_time": 1771829999999, "quote_volume": 37479.71249, "trades": 397, "taker_buy_base": 173648.1, "taker_buy_quote": 23210.13231 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.1343, "high": 0.1376, "low": 0.1343, "close": 0.1361, "volume": 732112.4, "close_time": 1771833599999, "quote_volume": 99571.84907, "trades": 1013, "taker_buy_base": 388788.9, "taker_buy_quote": 52880.65408 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1362, "high": 0.1378, "low": 0.1355, "close": 0.1374, "volume": 227346.1, "close_time": 1771837199999, "quote_volume": 31146.20434, "trades": 334, "taker_buy_base": 84532.9, "taker_buy_quote": 11577.82374 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.1375, "high": 0.1401, "low": 0.1367, "close": 0.1395, "volume": 176720.0, "close_time": 1771840799999, "quote_volume": 24456.32457, "trades": 361, "taker_buy_base": 115359.0, "taker_buy_quote": 15950.96181 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.1396, "high": 0.1406, "low": 0.1396, "close": 0.1402, "volume": 106545.4, "close_time": 1771844399999, "quote_volume": 14932.39666, "trades": 228, "taker_buy_base": 38450.6, "taker_buy_quote": 5388.04753 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.1402, "high": 0.1414, "low": 0.1389, "close": 0.139, "volume": 183263.5, "close_time": 1771847999999, "quote_volume": 25608.96776, "trades": 278, "taker_buy_base": 84879.1, "taker_buy_quote": 11859.09189 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1389, "high": 0.1401, "low": 0.1382, "close": 0.1389, "volume": 128599.9, "close_time": 1771851599999, "quote_volume": 17855.36859, "trades": 259, "taker_buy_base": 30105.2, "taker_buy_quote": 4191.27002 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1361, "close": 0.1364, "volume": 96133.3, "close_time": 1771855199999, "quote_volume": 13201.58517, "trades": 198, "taker_buy_base": 31021.0, "taker_buy_quote": 4256.08227 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.1365, "high": 0.1381, "low": 0.1358, "close": 0.1374, "volume": 194504.7, "close_time": 1771858799999, "quote_volume": 26568.01705, "trades": 361, "taker_buy_base": 70837.1, "taker_buy_quote": 9685.71908 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.1374, "high": 0.1376, "low": 0.1338, "close": 0.1338, "volume": 207413.5, "close_time": 1771862399999, "quote_volume": 28138.49724, "trades": 457, "taker_buy_base": 72396.0, "taker_buy_quote": 9793.61573 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1319, "close": 0.1321, "volume": 142000.3, "close_time": 1771865999999, "quote_volume": 18862.83605, "trades": 391, "taker_buy_base": 61576.7, "taker_buy_quote": 8183.68808 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.1322, "high": 0.1323, "low": 0.1297, "close": 0.1308, "volume": 246017.3, "close_time": 1771869599999, "quote_volume": 32200.53085, "trades": 482, "taker_buy_base": 127733.1, "taker_buy_quote": 16721.87792 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.1307, "high": 0.1316, "low": 0.1294, "close": 0.1297, "volume": 92576.2, "close_time": 1771873199999, "quote_volume": 12090.42006, "trades": 265, "taker_buy_base": 53366.1, "taker_buy_quote": 6969.73074 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1293, "close": 0.1295, "volume": 139200.5, "close_time": 1771876799999, "quote_volume": 18074.80987, "trades": 265, "taker_buy_base": 42727.9, "taker_buy_quote": 5541.65016 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1294, "high": 0.1317, "low": 0.129, "close": 0.1316, "volume": 358527.9, "close_time": 1771880399999, "quote_volume": 46811.31742, "trades": 458, "taker_buy_base": 153368.2, "taker_buy_quote": 20043.0386 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.1318, "high": 0.1325, "low": 0.1314, "close": 0.1323, "volume": 296134.7, "close_time": 1771883999999, "quote_volume": 39100.00592, "trades": 275, "taker_buy_base": 95941.2, "taker_buy_quote": 12670.25179 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.1322, "high": 0.1342, "low": 0.1322, "close": 0.1334, "volume": 377580.4, "close_time": 1771887599999, "quote_volume": 50437.21369, "trades": 265, "taker_buy_base": 137008.6, "taker_buy_quote": 18301.3916 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.1331, "high": 0.1332, "low": 0.1303, "close": 0.1304, "volume": 122815.4, "close_time": 1771891199999, "quote_volume": 16128.9566, "trades": 150, "taker_buy_base": 52475.6, "taker_buy_quote": 6879.32634 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1305, "high": 0.1324, "low": 0.1301, "close": 0.1323, "volume": 219704.4, "close_time": 1771894799999, "quote_volume": 28856.62429, "trades": 375, "taker_buy_base": 111065.9, "taker_buy_quote": 14583.96134 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.1316, "high": 0.1362, "low": 0.13, "close": 0.135, "volume": 209407.6, "close_time": 1771898399999, "quote_volume": 27890.13325, "trades": 214, "taker_buy_base": 123601.6, "taker_buy_quote": 16469.69997 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.135, "high": 0.1352, "low": 0.1339, "close": 0.1351, "volume": 148927.1, "close_time": 1771901999999, "quote_volume": 20062.77007, "trades": 157, "taker_buy_base": 96837.3, "taker_buy_quote": 13050.73285 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.1347, "high": 0.1347, "low": 0.1327, "close": 0.1333, "volume": 199229.7, "close_time": 1771905599999, "quote_volume": 26646.33473, "trades": 202, "taker_buy_base": 114934.1, "taker_buy_quote": 15380.27652 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1316, "close": 0.1319, "volume": 193400.6, "close_time": 1771909199999, "quote_volume": 25676.1965, "trades": 193, "taker_buy_base": 80139.7, "taker_buy_quote": 10634.6538 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.1316, "high": 0.132, "low": 0.1305, "close": 0.1309, "volume": 99387.3, "close_time": 1771912799999, "quote_volume": 13026.1857, "trades": 252, "taker_buy_base": 63865.6, "taker_buy_quote": 8365.62601 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.1307, "high": 0.1325, "low": 0.1306, "close": 0.1319, "volume": 59546.1, "close_time": 1771916399999, "quote_volume": 7857.12277, "trades": 166, "taker_buy_base": 36256.3, "taker_buy_quote": 4784.66084 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.1312, "high": 0.1316, "low": 0.1304, "close": 0.1309, "volume": 106826.3, "close_time": 1771919999999, "quote_volume": 13975.93666, "trades": 90, "taker_buy_base": 55966.4, "taker_buy_quote": 7327.82312 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1309, "high": 0.1314, "low": 0.1303, "close": 0.131, "volume": 55363.2, "close_time": 1771923599999, "quote_volume": 7245.7538, "trades": 74, "taker_buy_base": 26230.3, "taker_buy_quote": 3434.77527 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.1309, "high": 0.131, "low": 0.1298, "close": 0.1303, "volume": 58359.8, "close_time": 1771927199999, "quote_volume": 7603.70266, "trades": 75, "taker_buy_base": 29070.3, "taker_buy_quote": 3786.56581 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.1304, "high": 0.1316, "low": 0.1301, "close": 0.1304, "volume": 156507.1, "close_time": 1771930799999, "quote_volume": 20426.38635, "trades": 156, "taker_buy_base": 69602.3, "taker_buy_quote": 9092.74108 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.1306, "high": 0.1307, "low": 0.1295, "close": 0.1295, "volume": 58407.5, "close_time": 1771934399999, "quote_volume": 7597.79071, "trades": 63, "taker_buy_base": 10248.0, "taker_buy_quote": 1335.11603 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1278, "close": 0.1285, "volume": 179013.6, "close_time": 1771937999999, "quote_volume": 22973.63847, "trades": 194, "taker_buy_base": 59525.4, "taker_buy_quote": 7648.383 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.1286, "high": 0.1294, "low": 0.1272, "close": 0.1291, "volume": 109746.8, "close_time": 1771941599999, "quote_volume": 14083.87877, "trades": 143, "taker_buy_base": 49232.1, "taker_buy_quote": 6321.46907 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.1287, "high": 0.1305, "low": 0.1282, "close": 0.13, "volume": 151174.3, "close_time": 1771945199999, "quote_volume": 19561.21664, "trades": 163, "taker_buy_base": 101812.3, "taker_buy_quote": 13176.8443 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.1299, "high": 0.132, "low": 0.1299, "close": 0.131, "volume": 55893.9, "close_time": 1771948799999, "quote_volume": 7338.57505, "trades": 113, "taker_buy_base": 29437.6, "taker_buy_quote": 3861.54788 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1312, "high": 0.1336, "low": 0.1312, "close": 0.1319, "volume": 170205.6, "close_time": 1771952399999, "quote_volume": 22576.12507, "trades": 173, "taker_buy_base": 88165.9, "taker_buy_quote": 11697.92594 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.1331, "high": 0.1331, "low": 0.1314, "close": 0.1317, "volume": 49689.4, "close_time": 1771955999999, "quote_volume": 6575.39116, "trades": 65, "taker_buy_base": 37001.5, "taker_buy_quote": 4900.71869 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.1318, "high": 0.1332, "low": 0.1313, "close": 0.1319, "volume": 45357.6, "close_time": 1771959599999, "quote_volume": 5989.33104, "trades": 62, "taker_buy_base": 21071.8, "taker_buy_quote": 2781.54801 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.1322, "high": 0.1322, "low": 0.1312, "close": 0.1313, "volume": 29819.6, "close_time": 1771963199999, "quote_volume": 3923.78547, "trades": 35, "taker_buy_base": 12204.7, "taker_buy_quote": 1605.5023 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1312, "high": 0.1318, "low": 0.1308, "close": 0.1309, "volume": 29988.4, "close_time": 1771966799999, "quote_volume": 3935.98826, "trades": 43, "taker_buy_base": 17633.5, "taker_buy_quote": 2316.95571 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.1309, "high": 0.1309, "low": 0.1292, "close": 0.1299, "volume": 194264.8, "close_time": 1771970399999, "quote_volume": 25214.11049, "trades": 127, "taker_buy_base": 47527.9, "taker_buy_quote": 6163.19397 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.1299, "high": 0.1326, "low": 0.1299, "close": 0.1321, "volume": 110810.0, "close_time": 1771973999999, "quote_volume": 14546.86339, "trades": 115, "taker_buy_base": 95413.4, "taker_buy_quote": 12515.26419 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.1328, "high": 0.1344, "low": 0.1325, "close": 0.133, "volume": 82325.0, "close_time": 1771977599999, "quote_volume": 10980.82302, "trades": 114, "taker_buy_base": 36580.9, "taker_buy_quote": 4879.01755 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.133, "high": 0.133, "low": 0.1311, "close": 0.1316, "volume": 61205.1, "close_time": 1771981199999, "quote_volume": 8072.42764, "trades": 72, "taker_buy_base": 30281.9, "taker_buy_quote": 3996.89422 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.1313, "high": 0.1365, "low": 0.1305, "close": 0.1351, "volume": 412801.0, "close_time": 1771984799999, "quote_volume": 55303.56103, "trades": 423, "taker_buy_base": 134270.5, "taker_buy_quote": 18004.8206 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.1354, "high": 0.136, "low": 0.132, "close": 0.1322, "volume": 167084.2, "close_time": 1771988399999, "quote_volume": 22426.16055, "trades": 183, "taker_buy_base": 60344.7, "taker_buy_quote": 8130.60871 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.1323, "high": 0.1323, "low": 0.1302, "close": 0.1304, "volume": 206519.9, "close_time": 1771991999999, "quote_volume": 27035.94733, "trades": 154, "taker_buy_base": 133275.2, "taker_buy_quote": 17459.96051 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1296, "close": 0.13, "volume": 245917.5, "close_time": 1771995599999, "quote_volume": 31999.97246, "trades": 188, "taker_buy_base": 175169.2, "taker_buy_quote": 22801.24763 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.13, "high": 0.1303, "low": 0.1281, "close": 0.129, "volume": 165812.8, "close_time": 1771999199999, "quote_volume": 21447.13261, "trades": 147, "taker_buy_base": 74722.1, "taker_buy_quote": 9661.01246 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.1295, "high": 0.1306, "low": 0.1292, "close": 0.1296, "volume": 72060.0, "close_time": 1772002799999, "quote_volume": 9364.84024, "trades": 83, "taker_buy_base": 39296.4, "taker_buy_quote": 5110.45802 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.1298, "high": 0.1305, "low": 0.1294, "close": 0.1304, "volume": 35090.0, "close_time": 1772006399999, "quote_volume": 4567.68903, "trades": 54, "taker_buy_base": 23038.4, "taker_buy_quote": 2998.30921 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1306, "high": 0.1318, "low": 0.1301, "close": 0.1311, "volume": 42947.4, "close_time": 1772009999999, "quote_volume": 5626.02351, "trades": 57, "taker_buy_base": 18597.5, "taker_buy_quote": 2432.33904 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.131, "high": 0.1312, "low": 0.1303, "close": 0.1306, "volume": 30483.5, "close_time": 1772013599999, "quote_volume": 3985.89707, "trades": 39, "taker_buy_base": 9981.7, "taker_buy_quote": 1305.77638 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.1306, "high": 0.1323, "low": 0.1302, "close": 0.1302, "volume": 107935.3, "close_time": 1772017199999, "quote_volume": 14163.22459, "trades": 119, "taker_buy_base": 64922.4, "taker_buy_quote": 8520.52915 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.1302, "high": 0.1306, "low": 0.13, "close": 0.1303, "volume": 15892.9, "close_time": 1772020799999, "quote_volume": 2068.08967, "trades": 33, "taker_buy_base": 9435.2, "taker_buy_quote": 1227.88638 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1303, "high": 0.1326, "low": 0.13, "close": 0.1323, "volume": 140927.3, "close_time": 1772024399999, "quote_volume": 18557.31049, "trades": 159, "taker_buy_base": 120910.2, "taker_buy_quote": 15919.74548 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.132, "high": 0.1338, "low": 0.1312, "close": 0.1325, "volume": 233100.7, "close_time": 1772027999999, "quote_volume": 30779.42184, "trades": 175, "taker_buy_base": 73643.2, "taker_buy_quote": 9732.12285 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.1327, "high": 0.1351, "low": 0.1326, "close": 0.1351, "volume": 105010.4, "close_time": 1772031599999, "quote_volume": 14069.4682, "trades": 110, "taker_buy_base": 60057.9, "taker_buy_quote": 8043.40657 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.1352, "high": 0.1374, "low": 0.1348, "close": 0.1362, "volume": 180770.1, "close_time": 1772035199999, "quote_volume": 24594.32605, "trades": 176, "taker_buy_base": 102982.7, "taker_buy_quote": 13996.93481 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.136, "high": 0.14, "low": 0.136, "close": 0.1385, "volume": 229213.3, "close_time": 1772038799999, "quote_volume": 31675.50565, "trades": 326, "taker_buy_base": 144956.5, "taker_buy_quote": 20030.75633 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.1387, "high": 0.14, "low": 0.1377, "close": 0.1393, "volume": 182744.4, "close_time": 1772042399999, "quote_volume": 25382.236, "trades": 211, "taker_buy_base": 67946.7, "taker_buy_quote": 9423.27658 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.1386, "high": 0.141, "low": 0.1383, "close": 0.1393, "volume": 121803.6, "close_time": 1772045999999, "quote_volume": 17051.75909, "trades": 216, "taker_buy_base": 45622.5, "taker_buy_quote": 6398.65429 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.1389, "high": 0.1393, "low": 0.1377, "close": 0.1385, "volume": 143952.7, "close_time": 1772049599999, "quote_volume": 19928.13292, "trades": 159, "taker_buy_base": 66698.6, "taker_buy_quote": 9242.83398 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1382, "high": 0.1392, "low": 0.1376, "close": 0.1379, "volume": 152136.5, "close_time": 1772053199999, "quote_volume": 21067.50161, "trades": 164, "taker_buy_base": 82054.4, "taker_buy_quote": 11372.48965 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.138, "high": 0.1397, "low": 0.137, "close": 0.1386, "volume": 136881.3, "close_time": 1772056799999, "quote_volume": 18875.8314, "trades": 145, "taker_buy_base": 67965.9, "taker_buy_quote": 9374.1991 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.1383, "high": 0.1395, "low": 0.1357, "close": 0.1362, "volume": 119166.2, "close_time": 1772060399999, "quote_volume": 16391.80895, "trades": 185, "taker_buy_base": 42849.4, "taker_buy_quote": 5901.16653 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.1361, "high": 0.1366, "low": 0.1319, "close": 0.1329, "volume": 198027.1, "close_time": 1772063999999, "quote_volume": 26546.12859, "trades": 189, "taker_buy_base": 75834.7, "taker_buy_quote": 10110.00914 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1334, "high": 0.1335, "low": 0.1318, "close": 0.1327, "volume": 86544.2, "close_time": 1772067599999, "quote_volume": 11471.81812, "trades": 99, "taker_buy_base": 31483.7, "taker_buy_quote": 4179.69568 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.1325, "high": 0.1337, "low": 0.1324, "close": 0.133, "volume": 83609.6, "close_time": 1772071199999, "quote_volume": 11131.11246, "trades": 77, "taker_buy_base": 30280.9, "taker_buy_quote": 4031.15443 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.1329, "high": 0.1333, "low": 0.1315, "close": 0.1333, "volume": 116818.5, "close_time": 1772074799999, "quote_volume": 15432.13691, "trades": 97, "taker_buy_base": 68095.9, "taker_buy_quote": 8987.71803 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1324, "close": 0.1334, "volume": 76551.2, "close_time": 1772078399999, "quote_volume": 10192.25932, "trades": 100, "taker_buy_base": 51068.4, "taker_buy_quote": 6797.528 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1334, "high": 0.1336, "low": 0.1327, "close": 0.1331, "volume": 80218.3, "close_time": 1772081999999, "quote_volume": 10663.91154, "trades": 69, "taker_buy_base": 53002.7, "taker_buy_quote": 7044.9335 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.133, "high": 0.1352, "low": 0.1317, "close": 0.135, "volume": 143203.4, "close_time": 1772085599999, "quote_volume": 19146.26471, "trades": 170, "taker_buy_base": 78335.2, "taker_buy_quote": 10488.02234 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.1347, "high": 0.1382, "low": 0.1338, "close": 0.136, "volume": 541563.4, "close_time": 1772089199999, "quote_volume": 74050.08947, "trades": 603, "taker_buy_base": 318593.1, "taker_buy_quote": 43535.71278 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.1361, "high": 0.1383, "low": 0.1357, "close": 0.138, "volume": 112642.1, "close_time": 1772092799999, "quote_volume": 15451.65767, "trades": 138, "taker_buy_base": 64294.8, "taker_buy_quote": 8806.00227 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1381, "high": 0.139, "low": 0.1371, "close": 0.1381, "volume": 256683.9, "close_time": 1772096399999, "quote_volume": 35479.47923, "trades": 358, "taker_buy_base": 126862.2, "taker_buy_quote": 17551.55125 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.1378, "high": 0.1391, "low": 0.1354, "close": 0.1355, "volume": 211064.3, "close_time": 1772099999999, "quote_volume": 29025.81834, "trades": 220, "taker_buy_base": 51810.0, "taker_buy_quote": 7134.78895 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.1356, "high": 0.1356, "low": 0.1322, "close": 0.1322, "volume": 111518.3, "close_time": 1772103599999, "quote_volume": 14885.21907, "trades": 178, "taker_buy_base": 32052.7, "taker_buy_quote": 4293.55283 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.1324, "high": 0.1334, "low": 0.1316, "close": 0.1321, "volume": 120518.5, "close_time": 1772107199999, "quote_volume": 15931.98251, "trades": 175, "taker_buy_base": 67220.3, "taker_buy_quote": 8879.64655 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1323, "high": 0.1335, "low": 0.1322, "close": 0.1334, "volume": 28372.9, "close_time": 1772110799999, "quote_volume": 3762.42404, "trades": 55, "taker_buy_base": 18640.4, "taker_buy_quote": 2471.37292 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.1334, "high": 0.1353, "low": 0.1331, "close": 0.1341, "volume": 94549.2, "close_time": 1772114399999, "quote_volume": 12693.35491, "trades": 134, "taker_buy_base": 49162.0, "taker_buy_quote": 6606.17772 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.1343, "high": 0.1361, "low": 0.1329, "close": 0.1343, "volume": 310509.2, "close_time": 1772117999999, "quote_volume": 41820.40553, "trades": 454, "taker_buy_base": 210080.4, "taker_buy_quote": 28275.12493 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.1343, "high": 0.1356, "low": 0.1333, "close": 0.1353, "volume": 133280.9, "close_time": 1772121599999, "quote_volume": 17916.65452, "trades": 233, "taker_buy_base": 92150.7, "taker_buy_quote": 12398.20555 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1352, "high": 0.1359, "low": 0.1306, "close": 0.1309, "volume": 242389.4, "close_time": 1772125199999, "quote_volume": 32182.03859, "trades": 326, "taker_buy_base": 116345.2, "taker_buy_quote": 15406.45057 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.1307, "high": 0.1334, "low": 0.1307, "close": 0.1331, "volume": 54929.2, "close_time": 1772128799999, "quote_volume": 7274.17616, "trades": 91, "taker_buy_base": 38146.0, "taker_buy_quote": 5055.48488 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.1327, "high": 0.1357, "low": 0.1324, "close": 0.1357, "volume": 31111.3, "close_time": 1772132399999, "quote_volume": 4163.40851, "trades": 112, "taker_buy_base": 19162.5, "taker_buy_quote": 2566.09646 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.1358, "high": 0.1382, "low": 0.1358, "close": 0.1375, "volume": 142287.0, "close_time": 1772135999999, "quote_volume": 19517.28825, "trades": 193, "taker_buy_base": 77670.7, "taker_buy_quote": 10651.05668 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1375, "high": 0.1389, "low": 0.1364, "close": 0.1364, "volume": 48400.1, "close_time": 1772139599999, "quote_volume": 6684.16672, "trades": 77, "taker_buy_base": 16962.1, "taker_buy_quote": 2349.11768 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.1364, "high": 0.1368, "low": 0.1355, "close": 0.1364, "volume": 25737.4, "close_time": 1772143199999, "quote_volume": 3506.15134, "trades": 70, "taker_buy_base": 9356.1, "taker_buy_quote": 1272.86617 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.1365, "high": 0.1395, "low": 0.1363, "close": 0.1372, "volume": 450236.1, "close_time": 1772146799999, "quote_volume": 62021.88097, "trades": 612, "taker_buy_base": 273003.6, "taker_buy_quote": 37649.69364 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.1373, "high": 0.1392, "low": 0.1373, "close": 0.1388, "volume": 88447.5, "close_time": 1772150399999, "quote_volume": 12245.72976, "trades": 163, "taker_buy_base": 58754.2, "taker_buy_quote": 8136.87712 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1391, "high": 0.1391, "low": 0.1374, "close": 0.1379, "volume": 101047.0, "close_time": 1772153999999, "quote_volume": 13956.18586, "trades": 136, "taker_buy_base": 51794.3, "taker_buy_quote": 7158.47802 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.1381, "high": 0.1398, "low": 0.1377, "close": 0.1387, "volume": 163223.3, "close_time": 1772157599999, "quote_volume": 22647.22205, "trades": 143, "taker_buy_base": 64726.0, "taker_buy_quote": 8971.17998 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.1393, "high": 0.14, "low": 0.1386, "close": 0.1396, "volume": 92613.7, "close_time": 1772161199999, "quote_volume": 12904.50842, "trades": 102, "taker_buy_base": 50119.4, "taker_buy_quote": 6988.49461 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.14, "high": 0.1431, "low": 0.1394, "close": 0.143, "volume": 253164.2, "close_time": 1772164799999, "quote_volume": 35733.32943, "trades": 278, "taker_buy_base": 173239.5, "taker_buy_quote": 24465.98878 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1428, "high": 0.1458, "low": 0.1428, "close": 0.145, "volume": 328339.7, "close_time": 1772168399999, "quote_volume": 47453.7814, "trades": 352, "taker_buy_base": 204607.0, "taker_buy_quote": 29574.30197 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.1449, "high": 0.1482, "low": 0.1446, "close": 0.1474, "volume": 284783.0, "close_time": 1772171999999, "quote_volume": 41781.95814, "trades": 316, "taker_buy_base": 143298.5, "taker_buy_quote": 21011.80352 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.1479, "high": 0.1504, "low": 0.1476, "close": 0.15, "volume": 489805.6, "close_time": 1772175599999, "quote_volume": 72962.20032, "trades": 625, "taker_buy_base": 253067.8, "taker_buy_quote": 37708.18061 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.15, "high": 0.1503, "low": 0.1466, "close": 0.1497, "volume": 529387.9, "close_time": 1772179199999, "quote_volume": 78512.26237, "trades": 653, "taker_buy_base": 251575.1, "taker_buy_quote": 37289.45984 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1496, "high": 0.1513, "low": 0.149, "close": 0.1495, "volume": 683849.0, "close_time": 1772182799999, "quote_volume": 102422.62354, "trades": 550, "taker_buy_base": 420272.2, "taker_buy_quote": 62909.25082 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.1495, "high": 0.1522, "low": 0.1492, "close": 0.1514, "volume": 409982.5, "close_time": 1772186399999, "quote_volume": 61936.92748, "trades": 501, "taker_buy_base": 185754.7, "taker_buy_quote": 28062.52943 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.1512, "high": 0.1524, "low": 0.1493, "close": 0.1519, "volume": 576576.5, "close_time": 1772189999999, "quote_volume": 87054.9428, "trades": 637, "taker_buy_base": 284225.2, "taker_buy_quote": 43003.46441 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.1519, "high": 0.1526, "low": 0.1475, "close": 0.149, "volume": 812683.0, "close_time": 1772193599999, "quote_volume": 122099.65289, "trades": 935, "taker_buy_base": 372476.0, "taker_buy_quote": 56185.79032 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.149, "high": 0.1496, "low": 0.1449, "close": 0.1454, "volume": 700726.3, "close_time": 1772197199999, "quote_volume": 103230.84295, "trades": 852, "taker_buy_base": 253732.8, "taker_buy_quote": 37390.36753 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.1453, "high": 0.1459, "low": 0.1425, "close": 0.1433, "volume": 267123.9, "close_time": 1772200799999, "quote_volume": 38577.16508, "trades": 331, "taker_buy_base": 142812.6, "taker_buy_quote": 20674.43414 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.1432, "high": 0.1462, "low": 0.1432, "close": 0.1453, "volume": 298195.4, "close_time": 1772204399999, "quote_volume": 43064.65918, "trades": 324, "taker_buy_base": 168820.6, "taker_buy_quote": 24400.57174 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.1452, "high": 0.1456, "low": 0.1423, "close": 0.1434, "volume": 135377.1, "close_time": 1772207999999, "quote_volume": 19438.46709, "trades": 222, "taker_buy_base": 59666.8, "taker_buy_quote": 8557.86233 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1433, "high": 0.1443, "low": 0.1399, "close": 0.1404, "volume": 193395.0, "close_time": 1772211599999, "quote_volume": 27487.49051, "trades": 294, "taker_buy_base": 87118.5, "taker_buy_quote": 12429.48176 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.1403, "high": 0.143, "low": 0.1398, "close": 0.1428, "volume": 129228.8, "close_time": 1772215199999, "quote_volume": 18241.39009, "trades": 196, "taker_buy_base": 71066.1, "taker_buy_quote": 10042.87258 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.1431, "high": 0.1436, "low": 0.142, "close": 0.1421, "volume": 57450.2, "close_time": 1772218799999, "quote_volume": 8210.41155, "trades": 109, "taker_buy_base": 21790.8, "taker_buy_quote": 3113.89175 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.1421, "high": 0.1432, "low": 0.1414, "close": 0.1429, "volume": 102258.5, "close_time": 1772222399999, "quote_volume": 14542.9261, "trades": 202, "taker_buy_base": 48213.0, "taker_buy_quote": 6856.08711 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1428, "high": 0.1438, "low": 0.1428, "close": 0.1436, "volume": 136860.8, "close_time": 1772225999999, "quote_volume": 19641.76397, "trades": 247, "taker_buy_base": 65952.8, "taker_buy_quote": 9467.34698 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1421, "close": 0.1422, "volume": 216628.2, "close_time": 1772229599999, "quote_volume": 30938.53374, "trades": 253, "taker_buy_base": 119296.8, "taker_buy_quote": 17033.84 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.1425, "high": 0.1431, "low": 0.1408, "close": 0.1427, "volume": 126484.7, "close_time": 1772233199999, "quote_volume": 17979.45712, "trades": 137, "taker_buy_base": 71774.2, "taker_buy_quote": 10220.10856 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1424, "close": 0.143, "volume": 102023.8, "close_time": 1772236799999, "quote_volume": 14581.7135, "trades": 147, "taker_buy_base": 54025.3, "taker_buy_quote": 7721.81213 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1429, "high": 0.1457, "low": 0.1427, "close": 0.1453, "volume": 221679.9, "close_time": 1772240399999, "quote_volume": 32086.16804, "trades": 385, "taker_buy_base": 111274.2, "taker_buy_quote": 16125.39628 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.145, "high": 0.1469, "low": 0.1431, "close": 0.1434, "volume": 244841.9, "close_time": 1772243999999, "quote_volume": 35419.02005, "trades": 315, "taker_buy_base": 86377.9, "taker_buy_quote": 12492.50593 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.1429, "high": 0.1429, "low": 0.1415, "close": 0.1423, "volume": 152321.3, "close_time": 1772247599999, "quote_volume": 21658.70601, "trades": 208, "taker_buy_base": 88675.8, "taker_buy_quote": 12603.07832 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.1422, "high": 0.1422, "low": 0.1409, "close": 0.1414, "volume": 46967.5, "close_time": 1772251199999, "quote_volume": 6647.17492, "trades": 101, "taker_buy_base": 10753.4, "taker_buy_quote": 1521.44138 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1383, "close": 0.1385, "volume": 272161.7, "close_time": 1772254799999, "quote_volume": 38090.19635, "trades": 474, "taker_buy_base": 107936.5, "taker_buy_quote": 15088.38548 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.1385, "high": 0.1392, "low": 0.1382, "close": 0.1392, "volume": 60695.8, "close_time": 1772258399999, "quote_volume": 8409.37858, "trades": 132, "taker_buy_base": 32085.5, "taker_buy_quote": 4449.73331 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.1393, "high": 0.1401, "low": 0.1337, "close": 0.134, "volume": 378896.6, "close_time": 1772261999999, "quote_volume": 51747.21761, "trades": 596, "taker_buy_base": 148478.4, "taker_buy_quote": 20266.43892 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.1338, "high": 0.1375, "low": 0.1333, "close": 0.1363, "volume": 194672.4, "close_time": 1772265599999, "quote_volume": 26327.51047, "trades": 269, "taker_buy_base": 108531.2, "taker_buy_quote": 14643.85588 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1323, "close": 0.1323, "volume": 62704.8, "close_time": 1772269199999, "quote_volume": 8372.97397, "trades": 99, "taker_buy_base": 15400.2, "taker_buy_quote": 2064.97199 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1311, "close": 0.1319, "volume": 225926.9, "close_time": 1772272799999, "quote_volume": 29811.41172, "trades": 334, "taker_buy_base": 119408.2, "taker_buy_quote": 15788.48326 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.1317, "high": 0.1337, "low": 0.1316, "close": 0.1327, "volume": 77237.6, "close_time": 1772276399999, "quote_volume": 10263.59204, "trades": 137, "taker_buy_base": 51954.9, "taker_buy_quote": 6904.53917 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.1328, "high": 0.1354, "low": 0.1328, "close": 0.1337, "volume": 267529.1, "close_time": 1772279999999, "quote_volume": 35931.45689, "trades": 303, "taker_buy_base": 102874.4, "taker_buy_quote": 13811.86331 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1337, "high": 0.1349, "low": 0.1333, "close": 0.1345, "volume": 76375.3, "close_time": 1772283599999, "quote_volume": 10247.34225, "trades": 108, "taker_buy_base": 32713.3, "taker_buy_quote": 4391.61209 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.1346, "high": 0.138, "low": 0.1345, "close": 0.1377, "volume": 361763.4, "close_time": 1772287199999, "quote_volume": 49397.90114, "trades": 568, "taker_buy_base": 188319.0, "taker_buy_quote": 25741.22677 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.1379, "high": 0.1395, "low": 0.1372, "close": 0.138, "volume": 182399.0, "close_time": 1772290799999, "quote_volume": 25238.75493, "trades": 285, "taker_buy_base": 58543.1, "taker_buy_quote": 8090.97714 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.1383, "high": 0.1423, "low": 0.1383, "close": 0.1411, "volume": 251653.8, "close_time": 1772294399999, "quote_volume": 35349.47521, "trades": 344, "taker_buy_base": 122186.9, "taker_buy_quote": 17146.80421 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1408, "high": 0.1426, "low": 0.1396, "close": 0.1425, "volume": 171655.8, "close_time": 1772297999999, "quote_volume": 24153.42278, "trades": 151, "taker_buy_base": 78476.0, "taker_buy_quote": 11054.94383 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.1419, "high": 0.1452, "low": 0.1413, "close": 0.1451, "volume": 208765.8, "close_time": 1772301599999, "quote_volume": 29816.11123, "trades": 278, "taker_buy_base": 107632.6, "taker_buy_quote": 15413.60298 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.1449, "high": 0.1497, "low": 0.1439, "close": 0.1482, "volume": 708748.0, "close_time": 1772305199999, "quote_volume": 103819.38907, "trades": 1411, "taker_buy_base": 357622.1, "taker_buy_quote": 52396.59511 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.1485, "high": 0.1513, "low": 0.1461, "close": 0.1502, "volume": 236250.9, "close_time": 1772308799999, "quote_volume": 35016.30058, "trades": 451, "taker_buy_base": 89707.5, "taker_buy_quote": 13289.54568 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1502, "high": 0.1552, "low": 0.1499, "close": 0.1538, "volume": 562980.2, "close_time": 1772312399999, "quote_volume": 86379.9245, "trades": 840, "taker_buy_base": 241022.4, "taker_buy_quote": 36907.27853 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.154, "high": 0.1569, "low": 0.1532, "close": 0.1561, "volume": 309303.8, "close_time": 1772315999999, "quote_volume": 47995.73601, "trades": 567, "taker_buy_base": 127940.1, "taker_buy_quote": 19841.34102 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.1563, "high": 0.1643, "low": 0.1563, "close": 0.1614, "volume": 1133600.4, "close_time": 1772319599999, "quote_volume": 183487.07045, "trades": 2144, "taker_buy_base": 677703.0, "taker_buy_quote": 109993.55091 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.1615, "high": 0.1618, "low": 0.1536, "close": 0.1575, "volume": 1355390.6, "close_time": 1772323199999, "quote_volume": 212634.24827, "trades": 1972, "taker_buy_base": 762805.6, "taker_buy_quote": 119716.95917 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1574, "high": 0.1601, "low": 0.1542, "close": 0.1548, "volume": 593537.9, "close_time": 1772326799999, "quote_volume": 93328.88171, "trades": 1364, "taker_buy_base": 222543.7, "taker_buy_quote": 34998.04386 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.1546, "high": 0.1577, "low": 0.1527, "close": 0.1577, "volume": 423796.3, "close_time": 1772330399999, "quote_volume": 65465.45506, "trades": 919, "taker_buy_base": 231073.0, "taker_buy_quote": 35785.80955 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.1578, "high": 0.1612, "low": 0.1564, "close": 0.1597, "volume": 526722.6, "close_time": 1772333999999, "quote_volume": 83847.02418, "trades": 1347, "taker_buy_base": 241135.1, "taker_buy_quote": 38398.98994 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.1598, "high": 0.161, "low": 0.1586, "close": 0.1593, "volume": 405471.0, "close_time": 1772337599999, "quote_volume": 64782.5309, "trades": 1000, "taker_buy_base": 161934.1, "taker_buy_quote": 25871.59806 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1592, "high": 0.1599, "low": 0.1579, "close": 0.1594, "volume": 368353.6, "close_time": 1772341199999, "quote_volume": 58603.40923, "trades": 840, "taker_buy_base": 116423.9, "taker_buy_quote": 18530.69187 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.1593, "high": 0.1611, "low": 0.159, "close": 0.16, "volume": 242121.3, "close_time": 1772344799999, "quote_volume": 38745.04756, "trades": 462, "taker_buy_base": 127962.5, "taker_buy_quote": 20504.08787 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.1601, "high": 0.1616, "low": 0.1582, "close": 0.1602, "volume": 578053.7, "close_time": 1772348399999, "quote_volume": 92651.66945, "trades": 1220, "taker_buy_base": 248653.7, "taker_buy_quote": 39875.5318 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.1603, "high": 0.163, "low": 0.1584, "close": 0.1621, "volume": 418802.2, "close_time": 1772351999999, "quote_volume": 67240.0153, "trades": 792, "taker_buy_base": 158571.1, "taker_buy_quote": 25448.8147 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1622, "high": 0.163, "low": 0.1598, "close": 0.161, "volume": 280600.9, "close_time": 1772355599999, "quote_volume": 45190.41524, "trades": 585, "taker_buy_base": 88575.2, "taker_buy_quote": 14268.33177 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.1608, "high": 0.1629, "low": 0.1593, "close": 0.1604, "volume": 366310.5, "close_time": 1772359199999, "quote_volume": 59138.94961, "trades": 792, "taker_buy_base": 175803.8, "taker_buy_quote": 28414.43509 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.1604, "high": 0.1618, "low": 0.1578, "close": 0.1608, "volume": 468968.8, "close_time": 1772362799999, "quote_volume": 74804.83581, "trades": 939, "taker_buy_base": 230647.3, "taker_buy_quote": 36838.723 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.1607, "high": 0.1634, "low": 0.1607, "close": 0.1625, "volume": 320218.3, "close_time": 1772366399999, "quote_volume": 52002.63386, "trades": 637, "taker_buy_base": 184559.8, "taker_buy_quote": 29993.82778 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1593, "close": 0.1598, "volume": 294878.4, "close_time": 1772369999999, "quote_volume": 47499.18423, "trades": 815, "taker_buy_base": 98552.1, "taker_buy_quote": 15879.75514 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.1598, "high": 0.1606, "low": 0.1566, "close": 0.1593, "volume": 452626.3, "close_time": 1772373599999, "quote_volume": 71845.98501, "trades": 1055, "taker_buy_base": 202521.0, "taker_buy_quote": 32132.01011 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.1593, "high": 0.1614, "low": 0.1582, "close": 0.1595, "volume": 259190.1, "close_time": 1772377199999, "quote_volume": 41404.29224, "trades": 668, "taker_buy_base": 111504.8, "taker_buy_quote": 17822.46815 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.1592, "high": 0.1593, "low": 0.1571, "close": 0.1578, "volume": 415667.8, "close_time": 1772380799999, "quote_volume": 65712.36295, "trades": 496, "taker_buy_base": 273956.1, "taker_buy_quote": 43303.67057 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1578, "high": 0.1605, "low": 0.1559, "close": 0.1574, "volume": 321808.9, "close_time": 1772384399999, "quote_volume": 51136.13587, "trades": 372, "taker_buy_base": 180303.6, "taker_buy_quote": 28691.18352 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.158, "high": 0.158, "low": 0.1561, "close": 0.1564, "volume": 132564.7, "close_time": 1772387999999, "quote_volume": 20784.71191, "trades": 256, "taker_buy_base": 43716.7, "taker_buy_quote": 6869.39358 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.1565, "high": 0.1572, "low": 0.1553, "close": 0.1558, "volume": 229513.4, "close_time": 1772391599999, "quote_volume": 35805.70245, "trades": 305, "taker_buy_base": 111896.2, "taker_buy_quote": 17472.2448 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1541, "close": 0.1546, "volume": 102739.9, "close_time": 1772395199999, "quote_volume": 15938.9275, "trades": 131, "taker_buy_base": 56089.2, "taker_buy_quote": 8711.70307 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1546, "high": 0.1548, "low": 0.1527, "close": 0.1533, "volume": 224513.2, "close_time": 1772398799999, "quote_volume": 34490.20634, "trades": 260, "taker_buy_base": 125624.4, "taker_buy_quote": 19306.53456 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.1535, "high": 0.1576, "low": 0.1534, "close": 0.1568, "volume": 429602.5, "close_time": 1772402399999, "quote_volume": 66835.40601, "trades": 1305, "taker_buy_base": 220672.3, "taker_buy_quote": 34306.0633 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.1567, "high": 0.1599, "low": 0.1563, "close": 0.1566, "volume": 314797.2, "close_time": 1772405999999, "quote_volume": 49940.05783, "trades": 477, "taker_buy_base": 157677.8, "taker_buy_quote": 24981.37328 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.1565, "high": 0.1591, "low": 0.1564, "close": 0.1581, "volume": 163435.8, "close_time": 1772409599999, "quote_volume": 25747.95187, "trades": 476, "taker_buy_base": 87299.7, "taker_buy_quote": 13753.53783 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1578, "high": 0.1617, "low": 0.1578, "close": 0.1609, "volume": 378840.2, "close_time": 1772413199999, "quote_volume": 60559.68526, "trades": 578, "taker_buy_base": 184612.8, "taker_buy_quote": 29516.7326 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.1609, "high": 0.1613, "low": 0.1588, "close": 0.1613, "volume": 347757.1, "close_time": 1772416799999, "quote_volume": 55692.11245, "trades": 460, "taker_buy_base": 218070.2, "taker_buy_quote": 34927.37842 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.1614, "high": 0.1625, "low": 0.1591, "close": 0.1623, "volume": 315969.3, "close_time": 1772420399999, "quote_volume": 50941.92426, "trades": 619, "taker_buy_base": 93563.5, "taker_buy_quote": 15091.58171 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.1624, "high": 0.1674, "low": 0.1609, "close": 0.1661, "volume": 609767.8, "close_time": 1772423999999, "quote_volume": 100790.21716, "trades": 974, "taker_buy_base": 260979.2, "taker_buy_quote": 43123.36991 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1661, "high": 0.1671, "low": 0.1633, "close": 0.1633, "volume": 328506.2, "close_time": 1772427599999, "quote_volume": 54328.53507, "trades": 512, "taker_buy_base": 128552.5, "taker_buy_quote": 21272.82814 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.1636, "high": 0.1637, "low": 0.1609, "close": 0.1624, "volume": 183776.8, "close_time": 1772431199999, "quote_volume": 29804.39085, "trades": 321, "taker_buy_base": 103211.3, "taker_buy_quote": 16724.94665 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1594, "close": 0.1596, "volume": 123674.0, "close_time": 1772434799999, "quote_volume": 19876.91308, "trades": 200, "taker_buy_base": 63057.4, "taker_buy_quote": 10152.62081 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.1597, "high": 0.1605, "low": 0.1581, "close": 0.1601, "volume": 230812.8, "close_time": 1772438399999, "quote_volume": 36782.19202, "trades": 219, "taker_buy_base": 157965.2, "taker_buy_quote": 25196.8789 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.16, "high": 0.1635, "low": 0.1591, "close": 0.1631, "volume": 444601.3, "close_time": 1772441999999, "quote_volume": 71702.18051, "trades": 965, "taker_buy_base": 224928.7, "taker_buy_quote": 36292.10264 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.163, "high": 0.1658, "low": 0.1624, "close": 0.1637, "volume": 328058.6, "close_time": 1772445599999, "quote_volume": 53930.20813, "trades": 553, "taker_buy_base": 130687.0, "taker_buy_quote": 21487.8294 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.164, "high": 0.166, "low": 0.1634, "close": 0.166, "volume": 135920.8, "close_time": 1772449199999, "quote_volume": 22357.19987, "trades": 183, "taker_buy_base": 53579.4, "taker_buy_quote": 8812.41901 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.1658, "high": 0.166, "low": 0.164, "close": 0.1659, "volume": 116528.5, "close_time": 1772452799999, "quote_volume": 19247.30805, "trades": 203, "taker_buy_base": 75307.2, "taker_buy_quote": 12443.69755 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1661, "high": 0.168, "low": 0.1645, "close": 0.165, "volume": 423575.4, "close_time": 1772456399999, "quote_volume": 70590.15034, "trades": 477, "taker_buy_base": 234810.6, "taker_buy_quote": 39123.3857 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.1649, "high": 0.1658, "low": 0.1636, "close": 0.1649, "volume": 82964.1, "close_time": 1772459999999, "quote_volume": 13644.77812, "trades": 126, "taker_buy_base": 48877.1, "taker_buy_quote": 8048.99063 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.1648, "high": 0.1691, "low": 0.1642, "close": 0.1681, "volume": 231711.7, "close_time": 1772463599999, "quote_volume": 38678.77176, "trades": 312, "taker_buy_base": 93516.1, "taker_buy_quote": 15584.61913 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.168, "high": 0.1707, "low": 0.1667, "close": 0.1689, "volume": 365890.4, "close_time": 1772467199999, "quote_volume": 61740.51143, "trades": 769, "taker_buy_base": 144409.9, "taker_buy_quote": 24376.84763 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.169, "high": 0.17, "low": 0.1674, "close": 0.1674, "volume": 193722.3, "close_time": 1772470799999, "quote_volume": 32628.86684, "trades": 420, "taker_buy_base": 102041.6, "taker_buy_quote": 17176.02687 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.1671, "high": 0.1677, "low": 0.1651, "close": 0.1658, "volume": 110451.0, "close_time": 1772474399999, "quote_volume": 18381.24934, "trades": 212, "taker_buy_base": 43265.3, "taker_buy_quote": 7220.36669 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.1658, "high": 0.166, "low": 0.1641, "close": 0.1651, "volume": 68522.9, "close_time": 1772477999999, "quote_volume": 11293.07417, "trades": 145, "taker_buy_base": 23141.3, "taker_buy_quote": 3818.57304 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.1651, "high": 0.1651, "low": 0.1638, "close": 0.1647, "volume": 46636.3, "close_time": 1772481599999, "quote_volume": 7669.49344, "trades": 94, "taker_buy_base": 23840.8, "taker_buy_quote": 3923.14974 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1647, "high": 0.1653, "low": 0.1642, "close": 0.1646, "volume": 44472.4, "close_time": 1772485199999, "quote_volume": 7332.83382, "trades": 61, "taker_buy_base": 16538.9, "taker_buy_quote": 2728.83855 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.1642, "high": 0.166, "low": 0.1637, "close": 0.1651, "volume": 49952.8, "close_time": 1772488799999, "quote_volume": 8245.85271, "trades": 74, "taker_buy_base": 18967.7, "taker_buy_quote": 3135.75789 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.1652, "high": 0.1673, "low": 0.1651, "close": 0.1665, "volume": 121914.9, "close_time": 1772492399999, "quote_volume": 20228.66405, "trades": 227, "taker_buy_base": 39702.7, "taker_buy_quote": 6602.80467 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.1668, "high": 0.1668, "low": 0.1642, "close": 0.1649, "volume": 36860.8, "close_time": 1772495999999, "quote_volume": 6092.65214, "trades": 70, "taker_buy_base": 10182.3, "taker_buy_quote": 1682.03179 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1653, "high": 0.1665, "low": 0.1639, "close": 0.1656, "volume": 79015.9, "close_time": 1772499599999, "quote_volume": 13037.53816, "trades": 136, "taker_buy_base": 36088.5, "taker_buy_quote": 5961.40643 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.1662, "high": 0.1664, "low": 0.1639, "close": 0.1644, "volume": 63072.0, "close_time": 1772503199999, "quote_volume": 10412.02406, "trades": 110, "taker_buy_base": 34539.9, "taker_buy_quote": 5703.35984 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.1636, "high": 0.165, "low": 0.1631, "close": 0.164, "volume": 84852.2, "close_time": 1772506799999, "quote_volume": 13914.30829, "trades": 174, "taker_buy_base": 30693.3, "taker_buy_quote": 5033.62632 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.1639, "high": 0.1656, "low": 0.1635, "close": 0.1652, "volume": 40225.9, "close_time": 1772510399999, "quote_volume": 6611.35795, "trades": 53, "taker_buy_base": 28007.1, "taker_buy_quote": 4606.1327 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1658, "high": 0.1667, "low": 0.1651, "close": 0.1661, "volume": 98852.8, "close_time": 1772513999999, "quote_volume": 16406.54413, "trades": 202, "taker_buy_base": 49660.9, "taker_buy_quote": 8245.52489 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.1663, "high": 0.167, "low": 0.1645, "close": 0.165, "volume": 108118.0, "close_time": 1772517599999, "quote_volume": 17927.9861, "trades": 250, "taker_buy_base": 53009.1, "taker_buy_quote": 8790.97083 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.1654, "high": 0.1675, "low": 0.1654, "close": 0.1672, "volume": 64804.6, "close_time": 1772521199999, "quote_volume": 10793.46113, "trades": 152, "taker_buy_base": 41134.9, "taker_buy_quote": 6849.57279 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.1668, "high": 0.1688, "low": 0.1666, "close": 0.1678, "volume": 130403.3, "close_time": 1772524799999, "quote_volume": 21886.42248, "trades": 209, "taker_buy_base": 57709.4, "taker_buy_quote": 9674.84039 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1651, "close": 0.1656, "volume": 107483.4, "close_time": 1772528399999, "quote_volume": 17870.34496, "trades": 165, "taker_buy_base": 51533.1, "taker_buy_quote": 8559.55302 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1647, "high": 0.1656, "low": 0.1618, "close": 0.1619, "volume": 158819.2, "close_time": 1772531999999, "quote_volume": 25928.52825, "trades": 268, "taker_buy_base": 62919.4, "taker_buy_quote": 10269.45188 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.162, "high": 0.1637, "low": 0.1617, "close": 0.1628, "volume": 72985.5, "close_time": 1772535599999, "quote_volume": 11859.56421, "trades": 110, "taker_buy_base": 39337.5, "taker_buy_quote": 6397.65559 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1629, "high": 0.1644, "low": 0.1628, "close": 0.1633, "volume": 61784.2, "close_time": 1772539199999, "quote_volume": 10117.81903, "trades": 98, "taker_buy_base": 31776.6, "taker_buy_quote": 5208.85236 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1645, "high": 0.1662, "low": 0.1622, "close": 0.1632, "volume": 272469.2, "close_time": 1772542799999, "quote_volume": 44497.06297, "trades": 451, "taker_buy_base": 117605.2, "taker_buy_quote": 19198.59801 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1629, "high": 0.1633, "low": 0.1589, "close": 0.1609, "volume": 300805.0, "close_time": 1772546399999, "quote_volume": 48267.3146, "trades": 411, "taker_buy_base": 126519.4, "taker_buy_quote": 20316.71 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.1609, "high": 0.1622, "low": 0.1597, "close": 0.1612, "volume": 71622.1, "close_time": 1772549999999, "quote_volume": 11516.85566, "trades": 88, "taker_buy_base": 41386.4, "taker_buy_quote": 6664.79721 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.1613, "high": 0.1639, "low": 0.1603, "close": 0.1635, "volume": 228893.6, "close_time": 1772553599999, "quote_volume": 37102.04754, "trades": 287, "taker_buy_base": 140121.7, "taker_buy_quote": 22721.57803 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.164, "high": 0.1652, "low": 0.1622, "close": 0.1638, "volume": 160446.8, "close_time": 1772557199999, "quote_volume": 26331.29359, "trades": 262, "taker_buy_base": 69698.4, "taker_buy_quote": 11439.17291 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.1636, "high": 0.1651, "low": 0.1634, "close": 0.1638, "volume": 160529.8, "close_time": 1772560799999, "quote_volume": 26349.50824, "trades": 275, "taker_buy_base": 91558.4, "taker_buy_quote": 15020.79478 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.164, "high": 0.1656, "low": 0.1637, "close": 0.1653, "volume": 53826.3, "close_time": 1772564399999, "quote_volume": 8859.63772, "trades": 65, "taker_buy_base": 22459.3, "taker_buy_quote": 3691.37235 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.1652, "high": 0.1653, "low": 0.1644, "close": 0.1649, "volume": 26920.7, "close_time": 1772567999999, "quote_volume": 4441.68156, "trades": 38, "taker_buy_base": 14918.1, "taker_buy_quote": 2463.71782 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1632, "close": 0.1633, "volume": 77822.7, "close_time": 1772571599999, "quote_volume": 12795.29316, "trades": 163, "taker_buy_base": 47362.7, "taker_buy_quote": 7790.64629 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.1632, "high": 0.1637, "low": 0.1623, "close": 0.1637, "volume": 49126.0, "close_time": 1772575199999, "quote_volume": 8014.10135, "trades": 71, "taker_buy_base": 16363.1, "taker_buy_quote": 2671.81681 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.1636, "high": 0.1649, "low": 0.1636, "close": 0.1643, "volume": 46170.8, "close_time": 1772578799999, "quote_volume": 7585.73839, "trades": 78, "taker_buy_base": 25253.6, "taker_buy_quote": 4151.04177 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.1646, "high": 0.1649, "low": 0.1641, "close": 0.1641, "volume": 48182.3, "close_time": 1772582399999, "quote_volume": 7919.59148, "trades": 83, "taker_buy_base": 19814.6, "taker_buy_quote": 3259.15293 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1641, "high": 0.1648, "low": 0.1636, "close": 0.1643, "volume": 51249.8, "close_time": 1772585999999, "quote_volume": 8413.18627, "trades": 72, "taker_buy_base": 37492.3, "taker_buy_quote": 6154.32183 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.1643, "high": 0.1654, "low": 0.1632, "close": 0.165, "volume": 119137.7, "close_time": 1772589599999, "quote_volume": 19572.83823, "trades": 112, "taker_buy_base": 33863.4, "taker_buy_quote": 5564.69833 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.1651, "high": 0.1654, "low": 0.1644, "close": 0.1646, "volume": 77240.5, "close_time": 1772593199999, "quote_volume": 12733.6448, "trades": 129, "taker_buy_base": 25295.0, "taker_buy_quote": 4173.51722 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.1647, "high": 0.1647, "low": 0.162, "close": 0.1624, "volume": 166158.5, "close_time": 1772596799999, "quote_volume": 27140.42624, "trades": 148, "taker_buy_base": 68996.2, "taker_buy_quote": 11269.1179 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1629, "high": 0.163, "low": 0.1619, "close": 0.1625, "volume": 54355.2, "close_time": 1772600399999, "quote_volume": 8837.21989, "trades": 130, "taker_buy_base": 24053.8, "taker_buy_quote": 3913.08143 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.1622, "high": 0.163, "low": 0.1617, "close": 0.1628, "volume": 18584.3, "close_time": 1772603999999, "quote_volume": 3018.28205, "trades": 46, "taker_buy_base": 13032.4, "taker_buy_quote": 2118.24872 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.1627, "high": 0.1642, "low": 0.1625, "close": 0.1639, "volume": 53143.2, "close_time": 1772607599999, "quote_volume": 8682.5648, "trades": 120, "taker_buy_base": 22417.7, "taker_buy_quote": 3663.90518 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.1642, "high": 0.1658, "low": 0.1642, "close": 0.1653, "volume": 122602.0, "close_time": 1772611199999, "quote_volume": 20240.88793, "trades": 174, "taker_buy_base": 22852.1, "taker_buy_quote": 3774.27375 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1654, "high": 0.17, "low": 0.1647, "close": 0.1691, "volume": 303812.7, "close_time": 1772614799999, "quote_volume": 50934.58165, "trades": 641, "taker_buy_base": 179644.7, "taker_buy_quote": 30102.82491 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.1689, "high": 0.169, "low": 0.1662, "close": 0.1668, "volume": 150682.8, "close_time": 1772618399999, "quote_volume": 25184.12747, "trades": 280, "taker_buy_base": 52521.7, "taker_buy_quote": 8776.16939 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.167, "high": 0.1672, "low": 0.1646, "close": 0.1653, "volume": 93452.1, "close_time": 1772621999999, "quote_volume": 15525.57697, "trades": 151, "taker_buy_base": 31376.7, "taker_buy_quote": 5189.57144 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1638, "close": 0.1648, "volume": 44663.4, "close_time": 1772625599999, "quote_volume": 7362.92418, "trades": 73, "taker_buy_base": 11558.3, "taker_buy_quote": 1909.02507 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1648, "high": 0.1648, "low": 0.1635, "close": 0.1641, "volume": 96573.9, "close_time": 1772629199999, "quote_volume": 15831.38405, "trades": 115, "taker_buy_base": 53759.3, "taker_buy_quote": 8818.48962 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.1641, "high": 0.1664, "low": 0.1641, "close": 0.1664, "volume": 44825.2, "close_time": 1772632799999, "quote_volume": 7419.2489, "trades": 82, "taker_buy_base": 24458.7, "taker_buy_quote": 4045.89306 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.1661, "high": 0.1693, "low": 0.1658, "close": 0.166, "volume": 272710.4, "close_time": 1772636399999, "quote_volume": 45776.82206, "trades": 304, "taker_buy_base": 167511.9, "taker_buy_quote": 28137.93965 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.1668, "high": 0.171, "low": 0.1664, "close": 0.1706, "volume": 186242.7, "close_time": 1772639999999, "quote_volume": 31291.79923, "trades": 269, "taker_buy_base": 59905.7, "taker_buy_quote": 10088.45796 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1706, "high": 0.1711, "low": 0.1693, "close": 0.1697, "volume": 136650.5, "close_time": 1772643599999, "quote_volume": 23238.9309, "trades": 152, "taker_buy_base": 33628.6, "taker_buy_quote": 5718.32018 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1685, "close": 0.1694, "volume": 134772.6, "close_time": 1772647199999, "quote_volume": 22821.40672, "trades": 222, "taker_buy_base": 40067.6, "taker_buy_quote": 6790.15788 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.1692, "high": 0.1719, "low": 0.1692, "close": 0.1714, "volume": 125168.9, "close_time": 1772650799999, "quote_volume": 21370.99982, "trades": 240, "taker_buy_base": 45807.1, "taker_buy_quote": 7816.09791 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.1714, "high": 0.1741, "low": 0.1714, "close": 0.174, "volume": 112669.2, "close_time": 1772654399999, "quote_volume": 19486.62975, "trades": 220, "taker_buy_base": 69604.0, "taker_buy_quote": 12036.48824 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.174, "high": 0.1789, "low": 0.174, "close": 0.1757, "volume": 505371.4, "close_time": 1772657999999, "quote_volume": 89196.55706, "trades": 725, "taker_buy_base": 199773.6, "taker_buy_quote": 35301.84206 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.1756, "high": 0.1776, "low": 0.1747, "close": 0.1757, "volume": 128665.7, "close_time": 1772661599999, "quote_volume": 22685.28584, "trades": 253, "taker_buy_base": 66399.6, "taker_buy_quote": 11702.4178 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1733, "close": 0.1736, "volume": 53760.3, "close_time": 1772665199999, "quote_volume": 9405.69514, "trades": 157, "taker_buy_base": 31503.9, "taker_buy_quote": 5509.09631 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.1731, "high": 0.1738, "low": 0.1712, "close": 0.173, "volume": 98400.7, "close_time": 1772668799999, "quote_volume": 16975.81521, "trades": 181, "taker_buy_base": 31041.7, "taker_buy_quote": 5370.19368 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.173, "high": 0.1736, "low": 0.1715, "close": 0.1719, "volume": 153211.9, "close_time": 1772672399999, "quote_volume": 26427.3447, "trades": 183, "taker_buy_base": 55372.4, "taker_buy_quote": 9560.79923 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.172, "high": 0.172, "low": 0.1679, "close": 0.1681, "volume": 127049.8, "close_time": 1772675999999, "quote_volume": 21599.59331, "trades": 262, "taker_buy_base": 50711.1, "taker_buy_quote": 8611.42719 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.1681, "high": 0.1692, "low": 0.1665, "close": 0.1677, "volume": 124467.5, "close_time": 1772679599999, "quote_volume": 20871.2732, "trades": 153, "taker_buy_base": 91989.8, "taker_buy_quote": 15428.16369 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.1677, "high": 0.1681, "low": 0.164, "close": 0.1657, "volume": 209728.4, "close_time": 1772683199999, "quote_volume": 34789.61327, "trades": 389, "taker_buy_base": 108800.1, "taker_buy_quote": 18065.85132 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1654, "high": 0.1661, "low": 0.1648, "close": 0.1651, "volume": 77072.7, "close_time": 1772686799999, "quote_volume": 12744.91993, "trades": 106, "taker_buy_base": 38379.9, "taker_buy_quote": 6348.40971 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.165, "high": 0.1659, "low": 0.164, "close": 0.165, "volume": 43172.2, "close_time": 1772690399999, "quote_volume": 7116.88683, "trades": 82, "taker_buy_base": 21851.2, "taker_buy_quote": 3602.36048 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.1652, "high": 0.1666, "low": 0.1646, "close": 0.1664, "volume": 78627.7, "close_time": 1772693999999, "quote_volume": 12995.6707, "trades": 80, "taker_buy_base": 50252.6, "taker_buy_quote": 8308.59076 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.1662, "high": 0.1675, "low": 0.1653, "close": 0.1657, "volume": 63604.5, "close_time": 1772697599999, "quote_volume": 10597.65613, "trades": 102, "taker_buy_base": 30421.1, "taker_buy_quote": 5073.85715 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1658, "high": 0.1698, "low": 0.1652, "close": 0.1692, "volume": 205683.0, "close_time": 1772701199999, "quote_volume": 34380.56827, "trades": 368, "taker_buy_base": 95862.2, "taker_buy_quote": 16033.8874 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.1689, "high": 0.1704, "low": 0.168, "close": 0.1697, "volume": 144323.5, "close_time": 1772704799999, "quote_volume": 24406.88168, "trades": 266, "taker_buy_base": 36210.1, "taker_buy_quote": 6129.33946 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.1696, "high": 0.1714, "low": 0.169, "close": 0.1704, "volume": 85117.3, "close_time": 1772708399999, "quote_volume": 14518.97196, "trades": 122, "taker_buy_base": 40978.5, "taker_buy_quote": 6992.22607 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.1708, "high": 0.1709, "low": 0.1691, "close": 0.17, "volume": 52461.7, "close_time": 1772711999999, "quote_volume": 8916.09484, "trades": 103, "taker_buy_base": 19773.3, "taker_buy_quote": 3365.06995 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1701, "high": 0.1719, "low": 0.1692, "close": 0.1717, "volume": 67010.8, "close_time": 1772715599999, "quote_volume": 11426.66043, "trades": 213, "taker_buy_base": 47116.1, "taker_buy_quote": 8033.68111 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.1715, "high": 0.1723, "low": 0.1705, "close": 0.171, "volume": 112889.6, "close_time": 1772719199999, "quote_volume": 19368.61993, "trades": 185, "taker_buy_base": 62904.9, "taker_buy_quote": 10794.96249 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.1712, "high": 0.1743, "low": 0.1706, "close": 0.1737, "volume": 124922.4, "close_time": 1772722799999, "quote_volume": 21561.08928, "trades": 187, "taker_buy_base": 75918.0, "taker_buy_quote": 13106.82091 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.1738, "high": 0.1738, "low": 0.1696, "close": 0.1697, "volume": 182841.2, "close_time": 1772726399999, "quote_volume": 31336.17333, "trades": 258, "taker_buy_base": 73244.1, "taker_buy_quote": 12545.85446 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1651, "close": 0.1671, "volume": 382604.6, "close_time": 1772729999999, "quote_volume": 63714.31206, "trades": 657, "taker_buy_base": 147539.0, "taker_buy_quote": 24565.49355 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.1669, "high": 0.1678, "low": 0.1633, "close": 0.1643, "volume": 147876.7, "close_time": 1772733599999, "quote_volume": 24409.66319, "trades": 211, "taker_buy_base": 76120.5, "taker_buy_quote": 12545.75902 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.1643, "high": 0.1662, "low": 0.1641, "close": 0.1656, "volume": 69098.2, "close_time": 1772737199999, "quote_volume": 11414.71821, "trades": 93, "taker_buy_base": 34595.7, "taker_buy_quote": 5705.8448 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.1656, "high": 0.1678, "low": 0.1656, "close": 0.1667, "volume": 127772.8, "close_time": 1772740799999, "quote_volume": 21314.20852, "trades": 251, "taker_buy_base": 73423.5, "taker_buy_quote": 12242.76851 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1666, "high": 0.1687, "low": 0.1661, "close": 0.1677, "volume": 249462.0, "close_time": 1772744399999, "quote_volume": 41881.10802, "trades": 816, "taker_buy_base": 171963.5, "taker_buy_quote": 28874.66386 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.1677, "high": 0.1703, "low": 0.1677, "close": 0.1686, "volume": 258395.1, "close_time": 1772747999999, "quote_volume": 43719.30205, "trades": 580, "taker_buy_base": 112846.0, "taker_buy_quote": 19096.75733 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.1685, "high": 0.1699, "low": 0.1683, "close": 0.1699, "volume": 41552.2, "close_time": 1772751599999, "quote_volume": 7020.86271, "trades": 106, "taker_buy_base": 24014.8, "taker_buy_quote": 4060.27207 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.17, "high": 0.1704, "low": 0.1689, "close": 0.1691, "volume": 154195.6, "close_time": 1772755199999, "quote_volume": 26109.60508, "trades": 253, "taker_buy_base": 83439.0, "taker_buy_quote": 14128.66997 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1683, "close": 0.1707, "volume": 123780.9, "close_time": 1772758799999, "quote_volume": 21005.77326, "trades": 290, "taker_buy_base": 64136.6, "taker_buy_quote": 10892.58375 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.1707, "high": 0.1727, "low": 0.1704, "close": 0.1705, "volume": 281895.9, "close_time": 1772762399999, "quote_volume": 48342.89095, "trades": 484, "taker_buy_base": 109520.1, "taker_buy_quote": 18780.82435 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.1705, "high": 0.1738, "low": 0.1699, "close": 0.1732, "volume": 213952.2, "close_time": 1772765999999, "quote_volume": 36596.92832, "trades": 415, "taker_buy_base": 140007.7, "taker_buy_quote": 23956.17865 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1722, "close": 0.1739, "volume": 120655.0, "close_time": 1772769599999, "quote_volume": 20876.55536, "trades": 291, "taker_buy_base": 45071.3, "taker_buy_quote": 7805.27634 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1737, "high": 0.1753, "low": 0.173, "close": 0.1739, "volume": 251933.0, "close_time": 1772773199999, "quote_volume": 43870.88726, "trades": 310, "taker_buy_base": 126114.4, "taker_buy_quote": 21978.52784 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.1734, "high": 0.1743, "low": 0.1714, "close": 0.1724, "volume": 175166.7, "close_time": 1772776799999, "quote_volume": 30273.94542, "trades": 234, "taker_buy_base": 60719.7, "taker_buy_quote": 10502.49712 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.1722, "high": 0.1745, "low": 0.1721, "close": 0.1741, "volume": 127108.6, "close_time": 1772780399999, "quote_volume": 22038.86489, "trades": 162, "taker_buy_base": 38390.1, "taker_buy_quote": 6653.93402 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.1742, "high": 0.1773, "low": 0.1742, "close": 0.1769, "volume": 170867.6, "close_time": 1772783999999, "quote_volume": 30030.9983, "trades": 277, "taker_buy_base": 69795.7, "taker_buy_quote": 12245.42286 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1767, "high": 0.1767, "low": 0.1748, "close": 0.175, "volume": 144580.5, "close_time": 1772787599999, "quote_volume": 25404.92512, "trades": 244, "taker_buy_base": 47033.2, "taker_buy_quote": 8265.34987 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.175, "high": 0.1754, "low": 0.1712, "close": 0.1727, "volume": 203424.6, "close_time": 1772791199999, "quote_volume": 35124.1201, "trades": 321, "taker_buy_base": 84184.4, "taker_buy_quote": 14513.75168 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.1728, "high": 0.175, "low": 0.1727, "close": 0.175, "volume": 116041.2, "close_time": 1772794799999, "quote_volume": 20187.33592, "trades": 171, "taker_buy_base": 45845.2, "taker_buy_quote": 7969.40982 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.1748, "high": 0.1759, "low": 0.174, "close": 0.1758, "volume": 91046.4, "close_time": 1772798399999, "quote_volume": 15931.31689, "trades": 119, "taker_buy_base": 37788.4, "taker_buy_quote": 6617.05819 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1756, "high": 0.1756, "low": 0.1729, "close": 0.1743, "volume": 220252.0, "close_time": 1772801999999, "quote_volume": 38317.85201, "trades": 360, "taker_buy_base": 96665.5, "taker_buy_quote": 16820.883 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.1741, "high": 0.1762, "low": 0.1732, "close": 0.1742, "volume": 369776.2, "close_time": 1772805599999, "quote_volume": 64521.571, "trades": 673, "taker_buy_base": 171934.7, "taker_buy_quote": 30013.04798 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.1739, "high": 0.1743, "low": 0.1698, "close": 0.1707, "volume": 439347.4, "close_time": 1772809199999, "quote_volume": 75370.65043, "trades": 853, "taker_buy_base": 196704.6, "taker_buy_quote": 33809.2956 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.1705, "high": 0.1745, "low": 0.1686, "close": 0.1693, "volume": 382431.8, "close_time": 1772812799999, "quote_volume": 65638.80019, "trades": 553, "taker_buy_base": 167437.6, "taker_buy_quote": 28672.64661 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1697, "high": 0.1718, "low": 0.1695, "close": 0.1695, "volume": 187983.3, "close_time": 1772816399999, "quote_volume": 32081.60772, "trades": 286, "taker_buy_base": 83964.5, "taker_buy_quote": 14323.26303 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1658, "close": 0.1676, "volume": 317679.3, "close_time": 1772819999999, "quote_volume": 53335.44985, "trades": 364, "taker_buy_base": 204444.3, "taker_buy_quote": 34354.66649 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.1677, "high": 0.1694, "low": 0.1669, "close": 0.1691, "volume": 144243.6, "close_time": 1772823599999, "quote_volume": 24286.8092, "trades": 162, "taker_buy_base": 49988.5, "taker_buy_quote": 8423.40488 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.169, "high": 0.1701, "low": 0.169, "close": 0.1699, "volume": 74211.4, "close_time": 1772827199999, "quote_volume": 12580.83268, "trades": 111, "taker_buy_base": 50749.1, "taker_buy_quote": 8605.67441 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1692, "close": 0.1707, "volume": 64421.4, "close_time": 1772830799999, "quote_volume": 10957.55429, "trades": 82, "taker_buy_base": 41537.0, "taker_buy_quote": 7065.02945 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.1704, "high": 0.1707, "low": 0.1695, "close": 0.1707, "volume": 44613.3, "close_time": 1772834399999, "quote_volume": 7589.62845, "trades": 55, "taker_buy_base": 23533.7, "taker_buy_quote": 4004.13925 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1701, "close": 0.1701, "volume": 22613.9, "close_time": 1772837999999, "quote_volume": 3853.26014, "trades": 34, "taker_buy_base": 3172.7, "taker_buy_quote": 540.51215 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.17, "high": 0.1706, "low": 0.1689, "close": 0.1689, "volume": 25066.9, "close_time": 1772841599999, "quote_volume": 4244.3167, "trades": 42, "taker_buy_base": 5389.6, "taker_buy_quote": 916.01455 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1668, "close": 0.1669, "volume": 38023.5, "close_time": 1772845199999, "quote_volume": 6376.60077, "trades": 72, "taker_buy_base": 6739.2, "taker_buy_quote": 1129.4055 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.1669, "high": 0.1695, "low": 0.1669, "close": 0.1691, "volume": 33045.8, "close_time": 1772848799999, "quote_volume": 5565.44046, "trades": 113, "taker_buy_base": 27123.4, "taker_buy_quote": 4565.19171 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1669, "close": 0.1679, "volume": 65778.9, "close_time": 1772852399999, "quote_volume": 11021.40909, "trades": 81, "taker_buy_base": 6856.3, "taker_buy_quote": 1148.63827 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1672, "close": 0.1672, "volume": 179191.7, "close_time": 1772855999999, "quote_volume": 30095.24011, "trades": 257, "taker_buy_base": 135181.9, "taker_buy_quote": 22706.69491 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1671, "high": 0.1709, "low": 0.1659, "close": 0.1702, "volume": 120071.5, "close_time": 1772859599999, "quote_volume": 20283.34959, "trades": 190, "taker_buy_base": 45673.3, "taker_buy_quote": 7704.7064 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.1701, "high": 0.1736, "low": 0.17, "close": 0.1712, "volume": 178842.1, "close_time": 1772863199999, "quote_volume": 30758.11306, "trades": 449, "taker_buy_base": 89138.4, "taker_buy_quote": 15315.33076 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.1714, "high": 0.1715, "low": 0.17, "close": 0.1704, "volume": 141531.2, "close_time": 1772866799999, "quote_volume": 24167.8591, "trades": 142, "taker_buy_base": 92890.9, "taker_buy_quote": 15857.6946 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.1704, "high": 0.1722, "low": 0.1691, "close": 0.1716, "volume": 243022.0, "close_time": 1772870399999, "quote_volume": 41422.05403, "trades": 301, "taker_buy_base": 63938.9, "taker_buy_quote": 10894.72982 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1716, "high": 0.1734, "low": 0.1709, "close": 0.1711, "volume": 120067.3, "close_time": 1772873999999, "quote_volume": 20701.93807, "trades": 142, "taker_buy_base": 35259.9, "taker_buy_quote": 6070.88593 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.1712, "high": 0.1723, "low": 0.1702, "close": 0.1712, "volume": 71621.9, "close_time": 1772877599999, "quote_volume": 12255.85877, "trades": 89, "taker_buy_base": 47709.6, "taker_buy_quote": 8165.53917 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.171, "high": 0.1721, "low": 0.1704, "close": 0.1717, "volume": 88116.7, "close_time": 1772881199999, "quote_volume": 15093.05282, "trades": 111, "taker_buy_base": 37049.3, "taker_buy_quote": 6351.7421 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.1718, "high": 0.1747, "low": 0.1715, "close": 0.1746, "volume": 188794.4, "close_time": 1772884799999, "quote_volume": 32788.36906, "trades": 228, "taker_buy_base": 55138.5, "taker_buy_quote": 9578.97554 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1746, "high": 0.1755, "low": 0.1727, "close": 0.1732, "volume": 138227.2, "close_time": 1772888399999, "quote_volume": 24026.08234, "trades": 191, "taker_buy_base": 59862.8, "taker_buy_quote": 10397.58509 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.1734, "high": 0.1736, "low": 0.1706, "close": 0.1712, "volume": 87691.0, "close_time": 1772891999999, "quote_volume": 15054.16016, "trades": 163, "taker_buy_base": 33822.4, "taker_buy_quote": 5817.73124 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.171, "high": 0.171, "low": 0.1688, "close": 0.1698, "volume": 90519.7, "close_time": 1772895599999, "quote_volume": 15386.73316, "trades": 213, "taker_buy_base": 17389.8, "taker_buy_quote": 2959.12499 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.1694, "high": 0.17, "low": 0.168, "close": 0.1696, "volume": 95939.6, "close_time": 1772899199999, "quote_volume": 16214.44883, "trades": 120, "taker_buy_base": 37611.2, "taker_buy_quote": 6360.57412 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1692, "high": 0.1723, "low": 0.1692, "close": 0.1718, "volume": 126154.7, "close_time": 1772902799999, "quote_volume": 21546.12075, "trades": 198, "taker_buy_base": 74795.6, "taker_buy_quote": 12759.46862 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.1717, "high": 0.1765, "low": 0.1717, "close": 0.175, "volume": 267707.5, "close_time": 1772906399999, "quote_volume": 46730.20037, "trades": 509, "taker_buy_base": 174659.4, "taker_buy_quote": 30467.05509 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.175, "high": 0.1754, "low": 0.1717, "close": 0.1717, "volume": 278187.4, "close_time": 1772909999999, "quote_volume": 48356.76109, "trades": 343, "taker_buy_base": 86070.3, "taker_buy_quote": 14967.80191 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.1717, "high": 0.1719, "low": 0.1705, "close": 0.1707, "volume": 68978.1, "close_time": 1772913599999, "quote_volume": 11826.64342, "trades": 90, "taker_buy_base": 36347.1, "taker_buy_quote": 6233.33206 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1709, "high": 0.1736, "low": 0.1709, "close": 0.1727, "volume": 183080.3, "close_time": 1772917199999, "quote_volume": 31534.64153, "trades": 288, "taker_buy_base": 79762.2, "taker_buy_quote": 13729.38215 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.1726, "high": 0.1733, "low": 0.1714, "close": 0.1716, "volume": 65917.9, "close_time": 1772920799999, "quote_volume": 11364.22334, "trades": 116, "taker_buy_base": 37934.5, "taker_buy_quote": 6536.45399 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1691, "close": 0.1701, "volume": 113757.9, "close_time": 1772924399999, "quote_volume": 19397.16918, "trades": 179, "taker_buy_base": 48787.2, "taker_buy_quote": 8314.31327 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.1703, "high": 0.1723, "low": 0.1703, "close": 0.1716, "volume": 226879.7, "close_time": 1772927999999, "quote_volume": 38873.74414, "trades": 370, "taker_buy_base": 129851.7, "taker_buy_quote": 22247.44943 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1715, "high": 0.1734, "low": 0.17, "close": 0.1705, "volume": 283378.5, "close_time": 1772931599999, "quote_volume": 48717.84142, "trades": 398, "taker_buy_base": 138895.6, "taker_buy_quote": 23883.72229 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.1707, "high": 0.1724, "low": 0.1701, "close": 0.1709, "volume": 201543.3, "close_time": 1772935199999, "quote_volume": 34478.53264, "trades": 301, "taker_buy_base": 73526.4, "taker_buy_quote": 12569.11333 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1694, "close": 0.1698, "volume": 212488.0, "close_time": 1772938799999, "quote_volume": 36217.26831, "trades": 246, "taker_buy_base": 130209.1, "taker_buy_quote": 22195.20546 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.1694, "high": 0.1711, "low": 0.1688, "close": 0.1711, "volume": 67140.1, "close_time": 1772942399999, "quote_volume": 11429.23858, "trades": 100, "taker_buy_base": 41038.4, "taker_buy_quote": 6987.3573 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1709, "high": 0.1717, "low": 0.1698, "close": 0.1698, "volume": 267286.1, "close_time": 1772945999999, "quote_volume": 45656.19406, "trades": 373, "taker_buy_base": 91788.4, "taker_buy_quote": 15702.27241 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.1699, "high": 0.1721, "low": 0.169, "close": 0.1708, "volume": 149140.9, "close_time": 1772949599999, "quote_volume": 25365.02008, "trades": 301, "taker_buy_base": 81848.2, "taker_buy_quote": 13937.29291 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.1708, "high": 0.1719, "low": 0.1691, "close": 0.1716, "volume": 200825.1, "close_time": 1772953199999, "quote_volume": 34350.62238, "trades": 332, "taker_buy_base": 82575.5, "taker_buy_quote": 14142.66798 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.1717, "high": 0.1751, "low": 0.1715, "close": 0.1742, "volume": 331845.8, "close_time": 1772956799999, "quote_volume": 57673.78757, "trades": 444, "taker_buy_base": 144236.4, "taker_buy_quote": 25066.59416 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.174, "high": 0.1749, "low": 0.1721, "close": 0.1742, "volume": 207415.5, "close_time": 1772960399999, "quote_volume": 35979.24513, "trades": 304, "taker_buy_base": 96508.6, "taker_buy_quote": 16760.21775 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.1741, "high": 0.1756, "low": 0.1737, "close": 0.1741, "volume": 102398.2, "close_time": 1772963999999, "quote_volume": 17879.56635, "trades": 125, "taker_buy_base": 32265.8, "taker_buy_quote": 5635.50284 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.1742, "high": 0.1766, "low": 0.1742, "close": 0.1749, "volume": 159771.5, "close_time": 1772967599999, "quote_volume": 28023.76743, "trades": 169, "taker_buy_base": 75411.8, "taker_buy_quote": 13216.28803 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.1749, "high": 0.1775, "low": 0.1731, "close": 0.1767, "volume": 233660.1, "close_time": 1772971199999, "quote_volume": 40993.96267, "trades": 286, "taker_buy_base": 73156.4, "taker_buy_quote": 12841.13163 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1762, "high": 0.181, "low": 0.1761, "close": 0.1798, "volume": 479773.6, "close_time": 1772974799999, "quote_volume": 85724.17932, "trades": 617, "taker_buy_base": 257000.4, "taker_buy_quote": 45890.32723 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.1796, "high": 0.1801, "low": 0.1761, "close": 0.1792, "volume": 306739.9, "close_time": 1772978399999, "quote_volume": 54525.18593, "trades": 433, "taker_buy_base": 131266.2, "taker_buy_quote": 23326.99794 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.1793, "high": 0.1804, "low": 0.175, "close": 0.1761, "volume": 217011.0, "close_time": 1772981999999, "quote_volume": 38461.88784, "trades": 429, "taker_buy_base": 120588.3, "taker_buy_quote": 21305.74535 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.176, "high": 0.1782, "low": 0.1758, "close": 0.1779, "volume": 72805.0, "close_time": 1772985599999, "quote_volume": 12922.90053, "trades": 168, "taker_buy_base": 22112.5, "taker_buy_quote": 3926.92467 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1778, "high": 0.1786, "low": 0.1756, "close": 0.1764, "volume": 71219.3, "close_time": 1772989199999, "quote_volume": 12602.02761, "trades": 151, "taker_buy_base": 25894.5, "taker_buy_quote": 4573.2882 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.1762, "high": 0.1778, "low": 0.1761, "close": 0.1767, "volume": 121885.4, "close_time": 1772992799999, "quote_volume": 21570.24952, "trades": 283, "taker_buy_base": 20946.8, "taker_buy_quote": 3703.33089 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.1773, "high": 0.1777, "low": 0.1761, "close": 0.177, "volume": 70765.2, "close_time": 1772996399999, "quote_volume": 12522.03083, "trades": 92, "taker_buy_base": 14855.6, "taker_buy_quote": 2631.45798 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.1769, "high": 0.1798, "low": 0.1766, "close": 0.1784, "volume": 43502.5, "close_time": 1772999999999, "quote_volume": 7761.31236, "trades": 86, "taker_buy_base": 32068.7, "taker_buy_quote": 5717.07566 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1787, "high": 0.1795, "low": 0.1767, "close": 0.1771, "volume": 170599.0, "close_time": 1773003599999, "quote_volume": 30403.88682, "trades": 389, "taker_buy_base": 59049.2, "taker_buy_quote": 10533.65391 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.1771, "high": 0.179, "low": 0.1771, "close": 0.179, "volume": 28853.9, "close_time": 1773007199999, "quote_volume": 5132.65934, "trades": 50, "taker_buy_base": 12963.1, "taker_buy_quote": 2310.16327 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.1787, "high": 0.1787, "low": 0.174, "close": 0.1783, "volume": 171944.6, "close_time": 1773010799999, "quote_volume": 30287.51852, "trades": 256, "taker_buy_base": 88281.8, "taker_buy_quote": 15572.59019 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.1785, "high": 0.1797, "low": 0.1765, "close": 0.1765, "volume": 97481.9, "close_time": 1773014399999, "quote_volume": 17411.25038, "trades": 215, "taker_buy_base": 54484.7, "taker_buy_quote": 9733.94089 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1767, "high": 0.1793, "low": 0.1766, "close": 0.1777, "volume": 99764.3, "close_time": 1773017999999, "quote_volume": 17728.85306, "trades": 219, "taker_buy_base": 35570.5, "taker_buy_quote": 6327.52751 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1758, "close": 0.1762, "volume": 188888.4, "close_time": 1773021599999, "quote_volume": 33467.8583, "trades": 353, "taker_buy_base": 86346.3, "taker_buy_quote": 15300.66265 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.1761, "high": 0.1785, "low": 0.1753, "close": 0.1784, "volume": 46257.5, "close_time": 1773025199999, "quote_volume": 8181.84125, "trades": 123, "taker_buy_base": 20893.9, "taker_buy_quote": 3692.21063 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.1784, "high": 0.182, "low": 0.1772, "close": 0.1775, "volume": 212891.4, "close_time": 1773028799999, "quote_volume": 38268.1625, "trades": 310, "taker_buy_base": 79728.8, "taker_buy_quote": 14326.14641 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1775, "high": 0.1796, "low": 0.1774, "close": 0.1774, "volume": 102215.8, "close_time": 1773032399999, "quote_volume": 18249.38519, "trades": 194, "taker_buy_base": 76787.8, "taker_buy_quote": 13715.51673 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.1772, "high": 0.1801, "low": 0.1762, "close": 0.1785, "volume": 150232.5, "close_time": 1773035999999, "quote_volume": 26710.59471, "trades": 258, "taker_buy_base": 54953.3, "taker_buy_quote": 9785.27059 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.1786, "high": 0.1805, "low": 0.1782, "close": 0.1792, "volume": 70445.1, "close_time": 1773039599999, "quote_volume": 12651.65199, "trades": 116, "taker_buy_base": 47478.8, "taker_buy_quote": 8526.47505 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.1792, "high": 0.1792, "low": 0.1766, "close": 0.1776, "volume": 79919.9, "close_time": 1773043199999, "quote_volume": 14206.80185, "trades": 119, "taker_buy_base": 27452.2, "taker_buy_quote": 4872.06644 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1772, "close": 0.179, "volume": 53934.6, "close_time": 1773046799999, "quote_volume": 9632.0877, "trades": 95, "taker_buy_base": 18255.7, "taker_buy_quote": 3258.89159 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1777, "close": 0.1779, "volume": 55624.4, "close_time": 1773050399999, "quote_volume": 9927.66117, "trades": 97, "taker_buy_base": 14452.3, "taker_buy_quote": 2578.35945 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.1781, "high": 0.1788, "low": 0.1777, "close": 0.1784, "volume": 43038.3, "close_time": 1773053999999, "quote_volume": 7670.22203, "trades": 94, "taker_buy_base": 21954.0, "taker_buy_quote": 3912.49695 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.1789, "high": 0.1789, "low": 0.1775, "close": 0.1775, "volume": 46627.7, "close_time": 1773057599999, "quote_volume": 8302.3391, "trades": 125, "taker_buy_base": 17422.6, "taker_buy_quote": 3101.22989 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1775, "high": 0.1809, "low": 0.1774, "close": 0.1801, "volume": 57189.4, "close_time": 1773061199999, "quote_volume": 10289.0648, "trades": 79, "taker_buy_base": 34802.4, "taker_buy_quote": 6260.38271 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.1803, "high": 0.1841, "low": 0.1799, "close": 0.1813, "volume": 636800.3, "close_time": 1773064799999, "quote_volume": 115755.24586, "trades": 987, "taker_buy_base": 182460.8, "taker_buy_quote": 33196.0669 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.1808, "high": 0.1835, "low": 0.1804, "close": 0.183, "volume": 185749.5, "close_time": 1773068399999, "quote_volume": 33823.13382, "trades": 234, "taker_buy_base": 102277.5, "taker_buy_quote": 18644.24379 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.1828, "high": 0.1842, "low": 0.1819, "close": 0.1821, "volume": 58336.2, "close_time": 1773071999999, "quote_volume": 10699.39069, "trades": 106, "taker_buy_base": 32169.1, "taker_buy_quote": 5910.35742 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1818, "high": 0.183, "low": 0.1805, "close": 0.1823, "volume": 158585.1, "close_time": 1773075599999, "quote_volume": 28774.14384, "trades": 204, "taker_buy_base": 76178.7, "taker_buy_quote": 13827.36867 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.1824, "high": 0.184, "low": 0.1819, "close": 0.1829, "volume": 82957.7, "close_time": 1773079199999, "quote_volume": 15186.25753, "trades": 136, "taker_buy_base": 22765.8, "taker_buy_quote": 4168.73566 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.1828, "high": 0.1828, "low": 0.1795, "close": 0.1801, "volume": 94611.7, "close_time": 1773082799999, "quote_volume": 17133.69016, "trades": 200, "taker_buy_base": 59824.7, "taker_buy_quote": 10837.10803 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.1801, "high": 0.1817, "low": 0.1788, "close": 0.1796, "volume": 53164.0, "close_time": 1773086399999, "quote_volume": 9584.73118, "trades": 95, "taker_buy_base": 22676.1, "taker_buy_quote": 4077.53337 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1793, "high": 0.1797, "low": 0.1769, "close": 0.1787, "volume": 123526.0, "close_time": 1773089999999, "quote_volume": 21989.94147, "trades": 248, "taker_buy_base": 27802.5, "taker_buy_quote": 4941.73111 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.1791, "high": 0.1805, "low": 0.1786, "close": 0.1804, "volume": 123777.9, "close_time": 1773093599999, "quote_volume": 22202.97503, "trades": 244, "taker_buy_base": 30966.1, "taker_buy_quote": 5553.7349 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1787, "close": 0.1787, "volume": 18536.6, "close_time": 1773097199999, "quote_volume": 3322.89916, "trades": 23, "taker_buy_base": 3134.0, "taker_buy_quote": 562.11207 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.1784, "high": 0.1803, "low": 0.1784, "close": 0.1788, "volume": 114947.1, "close_time": 1773100799999, "quote_volume": 20616.457, "trades": 120, "taker_buy_base": 25455.5, "taker_buy_quote": 4567.79401 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1789, "high": 0.1866, "low": 0.1789, "close": 0.1854, "volume": 262646.1, "close_time": 1773104399999, "quote_volume": 48446.59826, "trades": 517, "taker_buy_base": 158176.9, "taker_buy_quote": 29191.79437 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.1854, "high": 0.1863, "low": 0.1828, "close": 0.1845, "volume": 173126.2, "close_time": 1773107999999, "quote_volume": 31926.80821, "trades": 313, "taker_buy_base": 69585.9, "taker_buy_quote": 12844.10231 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.1845, "high": 0.1867, "low": 0.1832, "close": 0.1851, "volume": 174638.9, "close_time": 1773111599999, "quote_volume": 32254.60935, "trades": 310, "taker_buy_base": 30835.4, "taker_buy_quote": 5694.02591 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.1852, "high": 0.188, "low": 0.1844, "close": 0.185, "volume": 147421.8, "close_time": 1773115199999, "quote_volume": 27372.54765, "trades": 278, "taker_buy_base": 72256.9, "taker_buy_quote": 13418.38771 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1843, "high": 0.1884, "low": 0.1842, "close": 0.1872, "volume": 123088.0, "close_time": 1773118799999, "quote_volume": 23075.46285, "trades": 289, "taker_buy_base": 77107.3, "taker_buy_quote": 14458.43582 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.1872, "high": 0.1877, "low": 0.1844, "close": 0.1875, "volume": 105876.6, "close_time": 1773122399999, "quote_volume": 19698.59602, "trades": 338, "taker_buy_base": 41918.0, "taker_buy_quote": 7799.09458 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.1876, "high": 0.1901, "low": 0.1843, "close": 0.1844, "volume": 659711.9, "close_time": 1773125999999, "quote_volume": 123872.65777, "trades": 1196, "taker_buy_base": 336320.1, "taker_buy_quote": 63262.3222 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.1846, "high": 0.1857, "low": 0.1843, "close": 0.1854, "volume": 132330.6, "close_time": 1773129599999, "quote_volume": 24474.45753, "trades": 222, "taker_buy_base": 63804.5, "taker_buy_quote": 11810.10742 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1849, "high": 0.1872, "low": 0.1848, "close": 0.1856, "volume": 114637.4, "close_time": 1773133199999, "quote_volume": 21344.5306, "trades": 195, "taker_buy_base": 36632.4, "taker_buy_quote": 6832.15505 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.1857, "high": 0.1876, "low": 0.1855, "close": 0.1855, "volume": 69263.7, "close_time": 1773136799999, "quote_volume": 12940.30896, "trades": 113, "taker_buy_base": 36140.9, "taker_buy_quote": 6755.49794 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.1854, "high": 0.1854, "low": 0.1839, "close": 0.1846, "volume": 118108.6, "close_time": 1773140399999, "quote_volume": 21799.54982, "trades": 166, "taker_buy_base": 22718.7, "taker_buy_quote": 4194.44046 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.1847, "high": 0.1849, "low": 0.184, "close": 0.1847, "volume": 22682.9, "close_time": 1773143999999, "quote_volume": 4184.22096, "trades": 48, "taker_buy_base": 13611.7, "taker_buy_quote": 2510.52648 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1845, "high": 0.1872, "low": 0.1845, "close": 0.1868, "volume": 52255.2, "close_time": 1773147599999, "quote_volume": 9704.89139, "trades": 97, "taker_buy_base": 39325.9, "taker_buy_quote": 7297.5757 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.1868, "high": 0.1912, "low": 0.1868, "close": 0.1899, "volume": 267714.0, "close_time": 1773151199999, "quote_volume": 50745.8385, "trades": 497, "taker_buy_base": 141642.5, "taker_buy_quote": 26859.30657 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.1897, "high": 0.192, "low": 0.1876, "close": 0.1918, "volume": 248562.9, "close_time": 1773154799999, "quote_volume": 47029.61762, "trades": 326, "taker_buy_base": 111290.1, "taker_buy_quote": 21045.38328 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.1919, "high": 0.1921, "low": 0.1869, "close": 0.1882, "volume": 149941.0, "close_time": 1773158399999, "quote_volume": 28369.61977, "trades": 265, "taker_buy_base": 45483.8, "taker_buy_quote": 8608.8501 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1881, "high": 0.19, "low": 0.1862, "close": 0.1894, "volume": 359904.9, "close_time": 1773161999999, "quote_volume": 67791.93933, "trades": 630, "taker_buy_base": 219479.8, "taker_buy_quote": 41374.14727 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.1894, "high": 0.1898, "low": 0.1875, "close": 0.1883, "volume": 91381.1, "close_time": 1773165599999, "quote_volume": 17249.2455, "trades": 137, "taker_buy_base": 13501.9, "taker_buy_quote": 2546.94888 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.1886, "high": 0.189, "low": 0.1852, "close": 0.1863, "volume": 138064.7, "close_time": 1773169199999, "quote_volume": 25846.73199, "trades": 172, "taker_buy_base": 53774.9, "taker_buy_quote": 10080.68453 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.1867, "high": 0.1874, "low": 0.1855, "close": 0.1871, "volume": 58456.7, "close_time": 1773172799999, "quote_volume": 10922.44278, "trades": 74, "taker_buy_base": 30117.7, "taker_buy_quote": 5624.69336 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1864, "close": 0.1869, "volume": 37543.4, "close_time": 1773176399999, "quote_volume": 7014.91615, "trades": 77, "taker_buy_base": 10062.0, "taker_buy_quote": 1880.83279 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.1869, "high": 0.1874, "low": 0.1842, "close": 0.1847, "volume": 39459.8, "close_time": 1773179999999, "quote_volume": 7343.03585, "trades": 94, "taker_buy_base": 9683.4, "taker_buy_quote": 1802.35105 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.1849, "high": 0.187, "low": 0.1847, "close": 0.1857, "volume": 66400.8, "close_time": 1773183599999, "quote_volume": 12354.25533, "trades": 99, "taker_buy_base": 24027.9, "taker_buy_quote": 4470.95789 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.186, "high": 0.1867, "low": 0.1853, "close": 0.1856, "volume": 83195.8, "close_time": 1773187199999, "quote_volume": 15477.18563, "trades": 94, "taker_buy_base": 30105.7, "taker_buy_quote": 5608.74536 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1859, "high": 0.1871, "low": 0.1851, "close": 0.1871, "volume": 22599.2, "close_time": 1773190799999, "quote_volume": 4207.07954, "trades": 32, "taker_buy_base": 18879.8, "taker_buy_quote": 3515.72843 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.1861, "high": 0.1868, "low": 0.1853, "close": 0.1856, "volume": 55760.4, "close_time": 1773194399999, "quote_volume": 10359.23235, "trades": 62, "taker_buy_base": 11976.2, "taker_buy_quote": 2226.31481 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.1859, "high": 0.1859, "low": 0.1838, "close": 0.1849, "volume": 62416.1, "close_time": 1773197999999, "quote_volume": 11515.21514, "trades": 104, "taker_buy_base": 16002.2, "taker_buy_quote": 2951.58284 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.1853, "high": 0.1858, "low": 0.1845, "close": 0.1851, "volume": 22460.5, "close_time": 1773201599999, "quote_volume": 4165.21887, "trades": 40, "taker_buy_base": 16894.0, "taker_buy_quote": 3134.57383 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1837, "close": 0.1841, "volume": 82712.7, "close_time": 1773205199999, "quote_volume": 15241.08599, "trades": 108, "taker_buy_base": 15841.4, "taker_buy_quote": 2927.66023 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.184, "high": 0.184, "low": 0.1815, "close": 0.1818, "volume": 66658.1, "close_time": 1773208799999, "quote_volume": 12177.60895, "trades": 112, "taker_buy_base": 21757.5, "taker_buy_quote": 3973.11033 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.1822, "high": 0.1832, "low": 0.1817, "close": 0.1832, "volume": 105715.0, "close_time": 1773212399999, "quote_volume": 19267.92701, "trades": 89, "taker_buy_base": 66388.2, "taker_buy_quote": 12103.32014 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.183, "high": 0.1835, "low": 0.1821, "close": 0.1825, "volume": 59490.7, "close_time": 1773215999999, "quote_volume": 10879.6916, "trades": 95, "taker_buy_base": 30207.9, "taker_buy_quote": 5532.69277 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1826, "high": 0.185, "low": 0.1824, "close": 0.1844, "volume": 141832.4, "close_time": 1773219599999, "quote_volume": 25970.57631, "trades": 149, "taker_buy_base": 63416.2, "taker_buy_quote": 11623.17324 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.1845, "high": 0.1856, "low": 0.1842, "close": 0.1842, "volume": 33384.8, "close_time": 1773223199999, "quote_volume": 6168.47334, "trades": 45, "taker_buy_base": 10974.6, "taker_buy_quote": 2029.59728 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.1843, "high": 0.1848, "low": 0.1837, "close": 0.1837, "volume": 18792.6, "close_time": 1773226799999, "quote_volume": 3462.66283, "trades": 40, "taker_buy_base": 4191.2, "taker_buy_quote": 772.91136 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.1833, "high": 0.1846, "low": 0.1831, "close": 0.1833, "volume": 67702.4, "close_time": 1773230399999, "quote_volume": 12440.84565, "trades": 87, "taker_buy_base": 26666.1, "taker_buy_quote": 4899.97716 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1832, "high": 0.186, "low": 0.1825, "close": 0.1839, "volume": 139352.2, "close_time": 1773233999999, "quote_volume": 25735.02303, "trades": 180, "taker_buy_base": 78797.1, "taker_buy_quote": 14580.52524 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.184, "high": 0.1867, "low": 0.1837, "close": 0.1848, "volume": 47705.5, "close_time": 1773237599999, "quote_volume": 8845.018, "trades": 86, "taker_buy_base": 19207.9, "taker_buy_quote": 3560.52509 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.1856, "high": 0.1897, "low": 0.1855, "close": 0.1883, "volume": 126611.1, "close_time": 1773241199999, "quote_volume": 23801.22887, "trades": 238, "taker_buy_base": 39901.5, "taker_buy_quote": 7475.07307 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.1883, "high": 0.1898, "low": 0.1869, "close": 0.189, "volume": 67701.4, "close_time": 1773244799999, "quote_volume": 12742.57441, "trades": 124, "taker_buy_base": 34647.8, "taker_buy_quote": 6525.83836 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1888, "high": 0.1921, "low": 0.1886, "close": 0.1905, "volume": 207393.3, "close_time": 1773248399999, "quote_volume": 39507.8789, "trades": 306, "taker_buy_base": 87144.2, "taker_buy_quote": 16592.06845 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.1912, "high": 0.1919, "low": 0.1897, "close": 0.1918, "volume": 111109.7, "close_time": 1773251999999, "quote_volume": 21221.11878, "trades": 186, "taker_buy_base": 49900.7, "taker_buy_quote": 9530.94541 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.1918, "high": 0.1928, "low": 0.1908, "close": 0.1921, "volume": 116883.4, "close_time": 1773255599999, "quote_volume": 22409.35543, "trades": 261, "taker_buy_base": 41896.2, "taker_buy_quote": 8034.72741 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.192, "high": 0.1932, "low": 0.1912, "close": 0.1915, "volume": 47179.7, "close_time": 1773259199999, "quote_volume": 9059.59505, "trades": 122, "taker_buy_base": 19162.0, "taker_buy_quote": 3679.99724 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1916, "high": 0.1923, "low": 0.1903, "close": 0.1911, "volume": 60133.6, "close_time": 1773262799999, "quote_volume": 11491.94123, "trades": 153, "taker_buy_base": 10913.1, "taker_buy_quote": 2087.56796 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.1911, "high": 0.1917, "low": 0.1901, "close": 0.1901, "volume": 22668.8, "close_time": 1773266399999, "quote_volume": 4321.42282, "trades": 108, "taker_buy_base": 9539.3, "taker_buy_quote": 1819.01842 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.1901, "high": 0.1901, "low": 0.188, "close": 0.1885, "volume": 43892.2, "close_time": 1773269999999, "quote_volume": 8296.4886, "trades": 143, "taker_buy_base": 13370.7, "taker_buy_quote": 2523.89256 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.1884, "high": 0.1897, "low": 0.1881, "close": 0.1881, "volume": 30996.8, "close_time": 1773273599999, "quote_volume": 5845.8262, "trades": 81, "taker_buy_base": 4959.4, "taker_buy_quote": 935.93525 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1881, "high": 0.1887, "low": 0.1862, "close": 0.1878, "volume": 63927.1, "close_time": 1773277199999, "quote_volume": 11971.21326, "trades": 140, "taker_buy_base": 29104.3, "taker_buy_quote": 5467.33824 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.1881, "high": 0.1881, "low": 0.1845, "close": 0.1846, "volume": 71247.1, "close_time": 1773280799999, "quote_volume": 13259.02963, "trades": 175, "taker_buy_base": 34601.9, "taker_buy_quote": 6442.38548 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1798, "close": 0.1801, "volume": 153062.7, "close_time": 1773284399999, "quote_volume": 27875.94381, "trades": 424, "taker_buy_base": 53832.0, "taker_buy_quote": 9814.89824 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.1801, "high": 0.1815, "low": 0.1794, "close": 0.1811, "volume": 102577.0, "close_time": 1773287999999, "quote_volume": 18531.92988, "trades": 220, "taker_buy_base": 38046.6, "taker_buy_quote": 6872.35187 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1806, "high": 0.1821, "low": 0.1801, "close": 0.1802, "volume": 83606.2, "close_time": 1773291599999, "quote_volume": 15156.19723, "trades": 137, "taker_buy_base": 45622.3, "taker_buy_quote": 8275.76489 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.1803, "high": 0.1804, "low": 0.1789, "close": 0.1793, "volume": 34018.6, "close_time": 1773295199999, "quote_volume": 6104.46593, "trades": 83, "taker_buy_base": 9975.7, "taker_buy_quote": 1790.85803 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.1792, "high": 0.1807, "low": 0.1791, "close": 0.1805, "volume": 37700.9, "close_time": 1773298799999, "quote_volume": 6784.31809, "trades": 69, "taker_buy_base": 27348.1, "taker_buy_quote": 4921.75992 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.1806, "high": 0.182, "low": 0.1804, "close": 0.182, "volume": 22610.1, "close_time": 1773302399999, "quote_volume": 4091.79832, "trades": 45, "taker_buy_base": 11314.7, "taker_buy_quote": 2048.31165 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1822, "high": 0.1831, "low": 0.1815, "close": 0.1822, "volume": 67039.4, "close_time": 1773305999999, "quote_volume": 12234.46406, "trades": 128, "taker_buy_base": 43254.3, "taker_buy_quote": 7896.92797 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.1822, "high": 0.1844, "low": 0.1815, "close": 0.184, "volume": 79885.2, "close_time": 1773309599999, "quote_volume": 14653.19821, "trades": 135, "taker_buy_base": 43407.8, "taker_buy_quote": 7975.24316 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.1841, "high": 0.1848, "low": 0.1834, "close": 0.1842, "volume": 49472.2, "close_time": 1773313199999, "quote_volume": 9108.99656, "trades": 65, "taker_buy_base": 27572.7, "taker_buy_quote": 5076.38249 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.1839, "high": 0.184, "low": 0.1828, "close": 0.1828, "volume": 32691.5, "close_time": 1773316799999, "quote_volume": 6001.70696, "trades": 63, "taker_buy_base": 15259.1, "taker_buy_quote": 2799.41075 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1824, "high": 0.1832, "low": 0.1823, "close": 0.1825, "volume": 33598.1, "close_time": 1773320399999, "quote_volume": 6139.07096, "trades": 58, "taker_buy_base": 8926.0, "taker_buy_quote": 1630.80121 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.1826, "high": 0.1837, "low": 0.181, "close": 0.1817, "volume": 93186.8, "close_time": 1773323999999, "quote_volume": 16989.58131, "trades": 114, "taker_buy_base": 49523.6, "taker_buy_quote": 9042.19814 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.1814, "high": 0.182, "low": 0.1789, "close": 0.1802, "volume": 73529.2, "close_time": 1773327599999, "quote_volume": 13276.22449, "trades": 140, "taker_buy_base": 16248.8, "taker_buy_quote": 2933.53256 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.1806, "high": 0.1813, "low": 0.1794, "close": 0.1801, "volume": 36548.6, "close_time": 1773331199999, "quote_volume": 6591.38422, "trades": 69, "taker_buy_base": 15343.3, "taker_buy_quote": 2767.31925 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1804, "high": 0.1815, "low": 0.1789, "close": 0.181, "volume": 123323.3, "close_time": 1773334799999, "quote_volume": 22227.87513, "trades": 133, "taker_buy_base": 50901.7, "taker_buy_quote": 9196.97719 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.181, "high": 0.1813, "low": 0.1799, "close": 0.1808, "volume": 58115.6, "close_time": 1773338399999, "quote_volume": 10499.52219, "trades": 125, "taker_buy_base": 22141.3, "taker_buy_quote": 4001.79491 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.1811, "high": 0.1815, "low": 0.1802, "close": 0.1805, "volume": 56910.0, "close_time": 1773341999999, "quote_volume": 10293.42292, "trades": 91, "taker_buy_base": 22677.2, "taker_buy_quote": 4107.73819 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.1804, "high": 0.1833, "low": 0.1804, "close": 0.1828, "volume": 17507.4, "close_time": 1773345599999, "quote_volume": 3185.91607, "trades": 34, "taker_buy_base": 13214.2, "taker_buy_quote": 2403.82947 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1823, "high": 0.1825, "low": 0.1815, "close": 0.1822, "volume": 46705.3, "close_time": 1773349199999, "quote_volume": 8508.62017, "trades": 123, "taker_buy_base": 8339.4, "taker_buy_quote": 1519.67515 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.1824, "high": 0.1862, "low": 0.1824, "close": 0.186, "volume": 123770.5, "close_time": 1773352799999, "quote_volume": 22732.94074, "trades": 222, "taker_buy_base": 65167.0, "taker_buy_quote": 11969.25169 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.1858, "high": 0.1891, "low": 0.1858, "close": 0.1874, "volume": 143660.6, "close_time": 1773356399999, "quote_volume": 26901.36776, "trades": 191, "taker_buy_base": 63293.3, "taker_buy_quote": 11865.70335 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.1874, "high": 0.189, "low": 0.1872, "close": 0.1882, "volume": 305201.3, "close_time": 1773359999999, "quote_volume": 57377.25322, "trades": 413, "taker_buy_base": 153183.1, "taker_buy_quote": 28805.3034 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1881, "high": 0.1899, "low": 0.1849, "close": 0.1857, "volume": 245382.2, "close_time": 1773363599999, "quote_volume": 46034.15955, "trades": 480, "taker_buy_base": 76573.8, "taker_buy_quote": 14344.54189 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.1858, "high": 0.1864, "low": 0.1844, "close": 0.1853, "volume": 166058.9, "close_time": 1773367199999, "quote_volume": 30754.31494, "trades": 210, "taker_buy_base": 91836.9, "taker_buy_quote": 17009.36759 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1838, "close": 0.1851, "volume": 104384.8, "close_time": 1773370799999, "quote_volume": 19257.71373, "trades": 269, "taker_buy_base": 33647.2, "taker_buy_quote": 6208.7973 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.1852, "high": 0.1853, "low": 0.1837, "close": 0.1844, "volume": 41653.5, "close_time": 1773374399999, "quote_volume": 7688.65207, "trades": 111, "taker_buy_base": 24349.4, "taker_buy_quote": 4491.57585 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1839, "high": 0.185, "low": 0.1829, "close": 0.1832, "volume": 85617.2, "close_time": 1773377999999, "quote_volume": 15712.12576, "trades": 213, "taker_buy_base": 29320.7, "taker_buy_quote": 5381.91933 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.1832, "high": 0.1836, "low": 0.1825, "close": 0.1827, "volume": 38159.1, "close_time": 1773381599999, "quote_volume": 6986.58266, "trades": 94, "taker_buy_base": 19110.1, "taker_buy_quote": 3499.34241 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.1827, "high": 0.1829, "low": 0.1805, "close": 0.1806, "volume": 45574.2, "close_time": 1773385199999, "quote_volume": 8275.49382, "trades": 83, "taker_buy_base": 23278.9, "taker_buy_quote": 4225.79079 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.1806, "high": 0.1814, "low": 0.1805, "close": 0.1809, "volume": 24875.2, "close_time": 1773388799999, "quote_volume": 4502.0968, "trades": 57, "taker_buy_base": 10626.8, "taker_buy_quote": 1922.83368 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1807, "high": 0.1809, "low": 0.1798, "close": 0.1807, "volume": 68176.1, "close_time": 1773392399999, "quote_volume": 12295.00109, "trades": 108, "taker_buy_base": 26003.1, "taker_buy_quote": 4688.23523 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.181, "high": 0.1823, "low": 0.1809, "close": 0.1817, "volume": 127477.2, "close_time": 1773395999999, "quote_volume": 23137.68398, "trades": 321, "taker_buy_base": 36792.7, "taker_buy_quote": 6675.84751 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.1818, "high": 0.1833, "low": 0.1818, "close": 0.1829, "volume": 43405.8, "close_time": 1773399599999, "quote_volume": 7924.08688, "trades": 157, "taker_buy_base": 23192.5, "taker_buy_quote": 4234.3974 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.1827, "high": 0.1827, "low": 0.1815, "close": 0.1815, "volume": 26380.1, "close_time": 1773403199999, "quote_volume": 4804.05615, "trades": 54, "taker_buy_base": 13134.4, "taker_buy_quote": 2390.17857 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1815, "high": 0.1833, "low": 0.1813, "close": 0.1829, "volume": 18438.5, "close_time": 1773406799999, "quote_volume": 3362.23963, "trades": 54, "taker_buy_base": 12333.0, "taker_buy_quote": 2250.64378 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.1826, "high": 0.1847, "low": 0.1824, "close": 0.1833, "volume": 52645.5, "close_time": 1773410399999, "quote_volume": 9659.14744, "trades": 125, "taker_buy_base": 21144.0, "taker_buy_quote": 3883.89003 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.1837, "high": 0.184, "low": 0.1799, "close": 0.1801, "volume": 102778.5, "close_time": 1773413999999, "quote_volume": 18684.34914, "trades": 182, "taker_buy_base": 34854.6, "taker_buy_quote": 6340.10444 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.1802, "high": 0.1821, "low": 0.1792, "close": 0.1802, "volume": 41432.0, "close_time": 1773417599999, "quote_volume": 7455.12415, "trades": 114, "taker_buy_base": 26919.7, "taker_buy_quote": 4840.60272 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1809, "high": 0.182, "low": 0.1797, "close": 0.1813, "volume": 89212.4, "close_time": 1773421199999, "quote_volume": 16152.74325, "trades": 107, "taker_buy_base": 51335.1, "taker_buy_quote": 9296.07466 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.1818, "high": 0.1826, "low": 0.1808, "close": 0.181, "volume": 39736.6, "close_time": 1773424799999, "quote_volume": 7224.6008, "trades": 63, "taker_buy_base": 10940.3, "taker_buy_quote": 1989.24491 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.1813, "high": 0.1818, "low": 0.1804, "close": 0.1811, "volume": 39342.1, "close_time": 1773428399999, "quote_volume": 7129.95261, "trades": 60, "taker_buy_base": 10906.4, "taker_buy_quote": 1977.25041 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.1813, "high": 0.1813, "low": 0.1781, "close": 0.1793, "volume": 86152.6, "close_time": 1773431999999, "quote_volume": 15462.08185, "trades": 162, "taker_buy_base": 24656.2, "taker_buy_quote": 4416.70737 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1796, "high": 0.1797, "low": 0.1767, "close": 0.1776, "volume": 146186.8, "close_time": 1773435599999, "quote_volume": 25969.45626, "trades": 343, "taker_buy_base": 48000.5, "taker_buy_quote": 8519.07362 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.1777, "high": 0.1781, "low": 0.1744, "close": 0.1751, "volume": 121462.0, "close_time": 1773439199999, "quote_volume": 21430.33673, "trades": 472, "taker_buy_base": 41729.2, "taker_buy_quote": 7345.59651 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1738, "close": 0.1743, "volume": 34526.4, "close_time": 1773442799999, "quote_volume": 6021.37787, "trades": 150, "taker_buy_base": 19537.6, "taker_buy_quote": 3406.7976 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.1745, "high": 0.1758, "low": 0.1741, "close": 0.1751, "volume": 57872.3, "close_time": 1773446399999, "quote_volume": 10144.25068, "trades": 103, "taker_buy_base": 24194.2, "taker_buy_quote": 4238.20103 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1751, "high": 0.1766, "low": 0.1745, "close": 0.1757, "volume": 89358.9, "close_time": 1773449999999, "quote_volume": 15708.62678, "trades": 155, "taker_buy_base": 31348.4, "taker_buy_quote": 5512.44817 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.1757, "high": 0.1779, "low": 0.1757, "close": 0.1779, "volume": 79830.6, "close_time": 1773453599999, "quote_volume": 14085.23262, "trades": 151, "taker_buy_base": 30079.9, "taker_buy_quote": 5307.19885 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.1782, "high": 0.1785, "low": 0.176, "close": 0.178, "volume": 68168.7, "close_time": 1773457199999, "quote_volume": 12068.83435, "trades": 157, "taker_buy_base": 32277.7, "taker_buy_quote": 5723.33878 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.1779, "high": 0.1792, "low": 0.1774, "close": 0.1776, "volume": 32569.7, "close_time": 1773460799999, "quote_volume": 5813.7318, "trades": 72, "taker_buy_base": 10438.4, "taker_buy_quote": 1865.9155 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1775, "high": 0.1791, "low": 0.1775, "close": 0.1787, "volume": 47393.5, "close_time": 1773464399999, "quote_volume": 8458.07121, "trades": 67, "taker_buy_base": 21719.6, "taker_buy_quote": 3872.71816 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.1791, "high": 0.1802, "low": 0.179, "close": 0.1798, "volume": 25728.2, "close_time": 1773467999999, "quote_volume": 4614.80104, "trades": 120, "taker_buy_base": 7827.0, "taker_buy_quote": 1404.40947 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.1795, "high": 0.1811, "low": 0.1785, "close": 0.1792, "volume": 204667.5, "close_time": 1773471599999, "quote_volume": 36811.13191, "trades": 366, "taker_buy_base": 89272.4, "taker_buy_quote": 16067.81689 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1789, "close": 0.179, "volume": 59205.2, "close_time": 1773475199999, "quote_volume": 10644.30439, "trades": 107, "taker_buy_base": 29760.7, "taker_buy_quote": 5350.38874 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1777, "close": 0.1779, "volume": 18893.7, "close_time": 1773478799999, "quote_volume": 3377.43736, "trades": 116, "taker_buy_base": 8461.2, "taker_buy_quote": 1514.37457 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.178, "high": 0.1789, "low": 0.1779, "close": 0.1783, "volume": 14998.8, "close_time": 1773482399999, "quote_volume": 2675.01369, "trades": 34, "taker_buy_base": 4942.9, "taker_buy_quote": 881.40972 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.1779, "high": 0.1788, "low": 0.1758, "close": 0.1775, "volume": 305955.9, "close_time": 1773485999999, "quote_volume": 54252.49587, "trades": 783, "taker_buy_base": 136122.5, "taker_buy_quote": 24130.82045 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.1775, "high": 0.178, "low": 0.1772, "close": 0.1773, "volume": 26752.9, "close_time": 1773489599999, "quote_volume": 4746.81634, "trades": 41, "taker_buy_base": 14461.3, "taker_buy_quote": 2566.67667 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1774, "high": 0.1778, "low": 0.1759, "close": 0.1771, "volume": 79190.7, "close_time": 1773493199999, "quote_volume": 13985.94479, "trades": 141, "taker_buy_base": 49845.2, "taker_buy_quote": 8802.1015 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.1771, "high": 0.1789, "low": 0.177, "close": 0.1784, "volume": 99453.4, "close_time": 1773496799999, "quote_volume": 17725.24211, "trades": 190, "taker_buy_base": 86069.6, "taker_buy_quote": 15341.02448 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.1786, "high": 0.1787, "low": 0.1768, "close": 0.1768, "volume": 46515.0, "close_time": 1773500399999, "quote_volume": 8270.27163, "trades": 92, "taker_buy_base": 19586.4, "taker_buy_quote": 3473.25844 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.1768, "high": 0.1769, "low": 0.1759, "close": 0.1767, "volume": 135044.8, "close_time": 1773503999999, "quote_volume": 23816.55901, "trades": 202, "taker_buy_base": 73212.1, "taker_buy_quote": 12912.17101 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1768, "high": 0.177, "low": 0.1759, "close": 0.1764, "volume": 27987.1, "close_time": 1773507599999, "quote_volume": 4933.78833, "trades": 55, "taker_buy_base": 9747.8, "taker_buy_quote": 1719.94025 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1761, "close": 0.1765, "volume": 7395.4, "close_time": 1773511199999, "quote_volume": 1304.24015, "trades": 38, "taker_buy_base": 2962.0, "taker_buy_quote": 522.30123 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.1763, "high": 0.1773, "low": 0.1761, "close": 0.1769, "volume": 14776.0, "close_time": 1773514799999, "quote_volume": 2612.16317, "trades": 23, "taker_buy_base": 11348.7, "taker_buy_quote": 2007.86968 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1764, "close": 0.1768, "volume": 2797.8, "close_time": 1773518399999, "quote_volume": 493.82065, "trades": 15, "taker_buy_base": 870.8, "taker_buy_quote": 153.83035 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1765, "high": 0.1769, "low": 0.176, "close": 0.1768, "volume": 15204.6, "close_time": 1773521999999, "quote_volume": 2680.80519, "trades": 53, "taker_buy_base": 5767.5, "taker_buy_quote": 1017.26961 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1749, "close": 0.1757, "volume": 45246.2, "close_time": 1773525599999, "quote_volume": 7971.588, "trades": 73, "taker_buy_base": 16802.9, "taker_buy_quote": 2966.26617 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.176, "high": 0.1768, "low": 0.176, "close": 0.1768, "volume": 16845.2, "close_time": 1773529199999, "quote_volume": 2968.67385, "trades": 33, "taker_buy_base": 13479.3, "taker_buy_quote": 2375.59603 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.1774, "high": 0.1774, "low": 0.176, "close": 0.1772, "volume": 34725.3, "close_time": 1773532799999, "quote_volume": 6140.90351, "trades": 133, "taker_buy_base": 8419.2, "taker_buy_quote": 1490.03563 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1753, "close": 0.1754, "volume": 59448.4, "close_time": 1773536399999, "quote_volume": 10462.80503, "trades": 82, "taker_buy_base": 18385.7, "taker_buy_quote": 3237.5193 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.1752, "high": 0.1752, "low": 0.1741, "close": 0.1747, "volume": 40233.2, "close_time": 1773539999999, "quote_volume": 7035.20416, "trades": 74, "taker_buy_base": 20488.9, "taker_buy_quote": 3585.1659 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.175, "high": 0.1752, "low": 0.1736, "close": 0.1748, "volume": 48309.2, "close_time": 1773543599999, "quote_volume": 8436.04564, "trades": 104, "taker_buy_base": 17853.7, "taker_buy_quote": 3122.95475 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.1746, "high": 0.1749, "low": 0.1741, "close": 0.1746, "volume": 34623.6, "close_time": 1773547199999, "quote_volume": 6043.12355, "trades": 50, "taker_buy_base": 3341.2, "taker_buy_quote": 583.33647 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1748, "high": 0.1761, "low": 0.1741, "close": 0.1761, "volume": 37763.5, "close_time": 1773550799999, "quote_volume": 6604.27458, "trades": 91, "taker_buy_base": 23561.0, "taker_buy_quote": 4123.40558 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.1764, "high": 0.1773, "low": 0.1764, "close": 0.1769, "volume": 20781.6, "close_time": 1773554399999, "quote_volume": 3674.35784, "trades": 40, "taker_buy_base": 12639.1, "taker_buy_quote": 2234.42256 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.1774, "high": 0.1781, "low": 0.1768, "close": 0.1777, "volume": 62188.7, "close_time": 1773557999999, "quote_volume": 11034.15527, "trades": 120, "taker_buy_base": 20578.6, "taker_buy_quote": 3652.78763 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.1778, "high": 0.1823, "low": 0.1778, "close": 0.1811, "volume": 313800.3, "close_time": 1773561599999, "quote_volume": 56662.38211, "trades": 422, "taker_buy_base": 208349.6, "taker_buy_quote": 37591.18106 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1798, "close": 0.1801, "volume": 42682.6, "close_time": 1773565199999, "quote_volume": 7701.08154, "trades": 65, "taker_buy_base": 17510.7, "taker_buy_quote": 3161.62699 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.1802, "high": 0.1802, "low": 0.1789, "close": 0.179, "volume": 65438.0, "close_time": 1773568799999, "quote_volume": 11732.88356, "trades": 75, "taker_buy_base": 16347.0, "taker_buy_quote": 2928.75835 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.1791, "high": 0.1798, "low": 0.1785, "close": 0.1793, "volume": 16381.6, "close_time": 1773572399999, "quote_volume": 2933.86432, "trades": 32, "taker_buy_base": 7458.9, "taker_buy_quote": 1337.13552 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.1791, "high": 0.1811, "low": 0.1791, "close": 0.1811, "volume": 39223.3, "close_time": 1773575999999, "quote_volume": 7076.87373, "trades": 61, "taker_buy_base": 19450.1, "taker_buy_quote": 3510.40972 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1813, "high": 0.1827, "low": 0.181, "close": 0.1827, "volume": 79973.9, "close_time": 1773579599999, "quote_volume": 14547.86917, "trades": 155, "taker_buy_base": 32711.9, "taker_buy_quote": 5950.52025 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.1827, "high": 0.1827, "low": 0.1808, "close": 0.1814, "volume": 97901.8, "close_time": 1773583199999, "quote_volume": 17776.38161, "trades": 130, "taker_buy_base": 19134.9, "taker_buy_quote": 3474.35726 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.1813, "high": 0.1843, "low": 0.1813, "close": 0.1839, "volume": 155333.8, "close_time": 1773586799999, "quote_volume": 28459.19451, "trades": 255, "taker_buy_base": 106523.6, "taker_buy_quote": 19518.46286 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.1842, "high": 0.1856, "low": 0.184, "close": 0.1854, "volume": 96357.4, "close_time": 1773590399999, "quote_volume": 17799.25373, "trades": 240, "taker_buy_base": 39044.0, "taker_buy_quote": 7216.3528 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1854, "high": 0.186, "low": 0.1831, "close": 0.1844, "volume": 145650.1, "close_time": 1773593999999, "quote_volume": 26874.60785, "trades": 201, "taker_buy_base": 67974.3, "taker_buy_quote": 12540.22216 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.1849, "high": 0.1902, "low": 0.1849, "close": 0.1894, "volume": 177863.3, "close_time": 1773597599999, "quote_volume": 33419.92614, "trades": 443, "taker_buy_base": 109676.1, "taker_buy_quote": 20628.03163 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.1894, "high": 0.1949, "low": 0.1882, "close": 0.1904, "volume": 1060206.1, "close_time": 1773601199999, "quote_volume": 203557.94956, "trades": 2215, "taker_buy_base": 441643.8, "taker_buy_quote": 84855.06187 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.1906, "high": 0.1927, "low": 0.1903, "close": 0.1923, "volume": 198403.4, "close_time": 1773604799999, "quote_volume": 37954.66712, "trades": 395, "taker_buy_base": 81526.6, "taker_buy_quote": 15592.84712 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1924, "high": 0.1929, "low": 0.1902, "close": 0.1918, "volume": 248382.1, "close_time": 1773608399999, "quote_volume": 47490.86698, "trades": 761, "taker_buy_base": 120517.5, "taker_buy_quote": 23031.02035 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.192, "high": 0.1946, "low": 0.1914, "close": 0.194, "volume": 187144.6, "close_time": 1773611999999, "quote_volume": 36084.34525, "trades": 362, "taker_buy_base": 94585.6, "taker_buy_quote": 18243.96342 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.1937, "high": 0.1978, "low": 0.1925, "close": 0.1958, "volume": 569121.0, "close_time": 1773615599999, "quote_volume": 111231.96592, "trades": 1004, "taker_buy_base": 316992.5, "taker_buy_quote": 61980.81867 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.1955, "high": 0.197, "low": 0.1924, "close": 0.1937, "volume": 272214.4, "close_time": 1773619199999, "quote_volume": 53092.86674, "trades": 416, "taker_buy_base": 89832.0, "taker_buy_quote": 17550.85715 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1935, "high": 0.1953, "low": 0.1903, "close": 0.1924, "volume": 301993.2, "close_time": 1773622799999, "quote_volume": 58106.60072, "trades": 601, "taker_buy_base": 149391.9, "taker_buy_quote": 28802.26773 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.1925, "high": 0.1933, "low": 0.1914, "close": 0.1922, "volume": 86382.2, "close_time": 1773626399999, "quote_volume": 16609.4527, "trades": 107, "taker_buy_base": 28327.3, "taker_buy_quote": 5450.71973 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.1924, "high": 0.1947, "low": 0.1902, "close": 0.1946, "volume": 535390.9, "close_time": 1773629999999, "quote_volume": 102954.63753, "trades": 890, "taker_buy_base": 235186.9, "taker_buy_quote": 45191.27574 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.1946, "high": 0.197, "low": 0.1928, "close": 0.1948, "volume": 554302.7, "close_time": 1773633599999, "quote_volume": 107998.89435, "trades": 818, "taker_buy_base": 244784.7, "taker_buy_quote": 47728.92018 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1949, "high": 0.1979, "low": 0.1944, "close": 0.1951, "volume": 353800.8, "close_time": 1773637199999, "quote_volume": 69453.7111, "trades": 479, "taker_buy_base": 145014.6, "taker_buy_quote": 28481.14025 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.1951, "high": 0.1975, "low": 0.1944, "close": 0.196, "volume": 206571.9, "close_time": 1773640799999, "quote_volume": 40471.53952, "trades": 275, "taker_buy_base": 82188.9, "taker_buy_quote": 16115.24811 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.1958, "high": 0.1959, "low": 0.1944, "close": 0.195, "volume": 121331.9, "close_time": 1773644399999, "quote_volume": 23656.7415, "trades": 187, "taker_buy_base": 39502.3, "taker_buy_quote": 7702.11336 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.1951, "high": 0.1951, "low": 0.1926, "close": 0.1933, "volume": 214424.8, "close_time": 1773647999999, "quote_volume": 41574.00659, "trades": 344, "taker_buy_base": 84268.6, "taker_buy_quote": 16353.07947 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1933, "high": 0.1941, "low": 0.1928, "close": 0.1936, "volume": 76382.4, "close_time": 1773651599999, "quote_volume": 14771.99399, "trades": 154, "taker_buy_base": 39702.7, "taker_buy_quote": 7681.40439 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.1938, "high": 0.1949, "low": 0.1934, "close": 0.1943, "volume": 127024.7, "close_time": 1773655199999, "quote_volume": 24674.13355, "trades": 163, "taker_buy_base": 66644.0, "taker_buy_quote": 12947.13613 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.1943, "high": 0.1949, "low": 0.1938, "close": 0.1946, "volume": 76833.5, "close_time": 1773658799999, "quote_volume": 14940.51487, "trades": 88, "taker_buy_base": 35630.8, "taker_buy_quote": 6931.30135 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.1942, "high": 0.1942, "low": 0.1927, "close": 0.1934, "volume": 68587.9, "close_time": 1773662399999, "quote_volume": 13263.59877, "trades": 152, "taker_buy_base": 24250.1, "taker_buy_quote": 4692.82625 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1938, "high": 0.1956, "low": 0.1937, "close": 0.1954, "volume": 76785.9, "close_time": 1773665999999, "quote_volume": 14962.94963, "trades": 125, "taker_buy_base": 32219.3, "taker_buy_quote": 6276.18976 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.1957, "high": 0.1961, "low": 0.1941, "close": 0.196, "volume": 206247.3, "close_time": 1773669599999, "quote_volume": 40203.73564, "trades": 246, "taker_buy_base": 74388.6, "taker_buy_quote": 14505.7112 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.1961, "high": 0.1979, "low": 0.1944, "close": 0.1977, "volume": 201475.2, "close_time": 1773673199999, "quote_volume": 39533.20207, "trades": 268, "taker_buy_base": 64633.7, "taker_buy_quote": 12704.98261 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.1976, "high": 0.2011, "low": 0.1966, "close": 0.1993, "volume": 338484.2, "close_time": 1773676799999, "quote_volume": 67502.95182, "trades": 466, "taker_buy_base": 175155.7, "taker_buy_quote": 34959.91246 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.199, "high": 0.2005, "low": 0.1963, "close": 0.1998, "volume": 292083.7, "close_time": 1773680399999, "quote_volume": 58112.3285, "trades": 814, "taker_buy_base": 155589.3, "taker_buy_quote": 30995.72508 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2, "high": 0.204, "low": 0.1998, "close": 0.203, "volume": 168764.8, "close_time": 1773683999999, "quote_volume": 34161.77484, "trades": 557, "taker_buy_base": 61185.5, "taker_buy_quote": 12383.15072 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2032, "high": 0.2039, "low": 0.2006, "close": 0.2011, "volume": 104224.6, "close_time": 1773687599999, "quote_volume": 21080.32005, "trades": 279, "taker_buy_base": 21253.3, "taker_buy_quote": 4293.76852 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.2006, "high": 0.2023, "low": 0.1999, "close": 0.2015, "volume": 25982.6, "close_time": 1773691199999, "quote_volume": 5220.66379, "trades": 133, "taker_buy_base": 13525.6, "taker_buy_quote": 2718.34688 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2023, "high": 0.2034, "low": 0.2017, "close": 0.2033, "volume": 25517.4, "close_time": 1773694799999, "quote_volume": 5175.93147, "trades": 61, "taker_buy_base": 15047.4, "taker_buy_quote": 3051.4219 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2033, "high": 0.2045, "low": 0.203, "close": 0.2038, "volume": 102743.3, "close_time": 1773698399999, "quote_volume": 20956.47075, "trades": 447, "taker_buy_base": 52569.1, "taker_buy_quote": 10724.19146 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2037, "high": 0.2057, "low": 0.2022, "close": 0.2027, "volume": 109758.5, "close_time": 1773701999999, "quote_volume": 22397.15802, "trades": 266, "taker_buy_base": 45019.5, "taker_buy_quote": 9185.66825 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2022, "high": 0.2022, "low": 0.2002, "close": 0.2005, "volume": 77704.4, "close_time": 1773705599999, "quote_volume": 15612.52686, "trades": 264, "taker_buy_base": 14518.9, "taker_buy_quote": 2916.57628 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2002, "high": 0.2004, "low": 0.1981, "close": 0.1989, "volume": 164389.7, "close_time": 1773709199999, "quote_volume": 32707.43522, "trades": 1020, "taker_buy_base": 72772.8, "taker_buy_quote": 14484.34995 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.1986, "high": 0.2001, "low": 0.1979, "close": 0.1994, "volume": 103727.1, "close_time": 1773712799999, "quote_volume": 20671.04632, "trades": 280, "taker_buy_base": 39279.2, "taker_buy_quote": 7831.38219 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.1995, "high": 0.1995, "low": 0.1976, "close": 0.1976, "volume": 60581.4, "close_time": 1773716399999, "quote_volume": 12005.11842, "trades": 242, "taker_buy_base": 17584.0, "taker_buy_quote": 3483.79266 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.1976, "high": 0.1979, "low": 0.1958, "close": 0.1967, "volume": 123624.9, "close_time": 1773719999999, "quote_volume": 24335.9052, "trades": 459, "taker_buy_base": 86811.3, "taker_buy_quote": 17089.56406 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.197, "high": 0.1976, "low": 0.195, "close": 0.1974, "volume": 124108.8, "close_time": 1773723599999, "quote_volume": 24347.492, "trades": 401, "taker_buy_base": 62368.0, "taker_buy_quote": 12247.45429 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.1973, "high": 0.1978, "low": 0.1962, "close": 0.1965, "volume": 37283.6, "close_time": 1773727199999, "quote_volume": 7351.77185, "trades": 191, "taker_buy_base": 19533.8, "taker_buy_quote": 3853.24451 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.197, "high": 0.197, "low": 0.1958, "close": 0.1959, "volume": 85244.9, "close_time": 1773730799999, "quote_volume": 16723.94862, "trades": 274, "taker_buy_base": 31348.1, "taker_buy_quote": 6154.69379 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.1961, "high": 0.1973, "low": 0.1958, "close": 0.1958, "volume": 27414.4, "close_time": 1773734399999, "quote_volume": 5383.87999, "trades": 93, "taker_buy_base": 15936.4, "taker_buy_quote": 3129.70791 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1963, "high": 0.1978, "low": 0.1958, "close": 0.197, "volume": 72082.8, "close_time": 1773737999999, "quote_volume": 14207.80647, "trades": 163, "taker_buy_base": 47875.0, "taker_buy_quote": 9444.46349 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.1974, "high": 0.1991, "low": 0.1968, "close": 0.198, "volume": 52635.5, "close_time": 1773741599999, "quote_volume": 10415.45308, "trades": 222, "taker_buy_base": 14191.1, "taker_buy_quote": 2809.20514 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.1979, "high": 0.1999, "low": 0.1976, "close": 0.1999, "volume": 23191.0, "close_time": 1773745199999, "quote_volume": 4610.16093, "trades": 119, "taker_buy_base": 9756.2, "taker_buy_quote": 1938.60355 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1998, "high": 0.2027, "low": 0.1997, "close": 0.2024, "volume": 136883.8, "close_time": 1773748799999, "quote_volume": 27491.89041, "trades": 794, "taker_buy_base": 50824.3, "taker_buy_quote": 10211.56304 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2029, "high": 0.2039, "low": 0.1997, "close": 0.2006, "volume": 73188.9, "close_time": 1773752399999, "quote_volume": 14769.84503, "trades": 458, "taker_buy_base": 19759.0, "taker_buy_quote": 3979.80932 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.2007, "high": 0.2014, "low": 0.198, "close": 0.1996, "volume": 97105.0, "close_time": 1773755999999, "quote_volume": 19401.56336, "trades": 448, "taker_buy_base": 35998.4, "taker_buy_quote": 7196.05306 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1993, "high": 0.201, "low": 0.1983, "close": 0.201, "volume": 32723.5, "close_time": 1773759599999, "quote_volume": 6526.62479, "trades": 120, "taker_buy_base": 12277.9, "taker_buy_quote": 2448.07105 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.201, "high": 0.2039, "low": 0.2009, "close": 0.2039, "volume": 103928.8, "close_time": 1773763199999, "quote_volume": 21001.83453, "trades": 274, "taker_buy_base": 49624.1, "taker_buy_quote": 10039.39699 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2036, "high": 0.2042, "low": 0.2017, "close": 0.2033, "volume": 96024.4, "close_time": 1773766799999, "quote_volume": 19494.61218, "trades": 294, "taker_buy_base": 43452.7, "taker_buy_quote": 8817.2756 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.2033, "high": 0.2067, "low": 0.2033, "close": 0.2053, "volume": 269895.6, "close_time": 1773770399999, "quote_volume": 55348.44594, "trades": 997, "taker_buy_base": 103904.7, "taker_buy_quote": 21310.7099 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.205, "high": 0.2068, "low": 0.205, "close": 0.2066, "volume": 100068.2, "close_time": 1773773999999, "quote_volume": 20610.67237, "trades": 201, "taker_buy_base": 52065.2, "taker_buy_quote": 10715.69463 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.2067, "high": 0.2098, "low": 0.2055, "close": 0.2058, "volume": 282844.6, "close_time": 1773777599999, "quote_volume": 58905.046, "trades": 766, "taker_buy_base": 171363.5, "taker_buy_quote": 35700.86306 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2053, "high": 0.2092, "low": 0.2046, "close": 0.2092, "volume": 273683.7, "close_time": 1773781199999, "quote_volume": 56726.70244, "trades": 1022, "taker_buy_base": 177837.8, "taker_buy_quote": 36819.15688 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.2093, "high": 0.2112, "low": 0.2077, "close": 0.2082, "volume": 118656.8, "close_time": 1773784799999, "quote_volume": 24877.3354, "trades": 490, "taker_buy_base": 62632.2, "taker_buy_quote": 13132.52928 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.2082, "high": 0.2082, "low": 0.2062, "close": 0.2075, "volume": 151243.6, "close_time": 1773788399999, "quote_volume": 31301.43568, "trades": 451, "taker_buy_base": 70865.0, "taker_buy_quote": 14662.62172 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.2073, "high": 0.2085, "low": 0.2047, "close": 0.2058, "volume": 253642.4, "close_time": 1773791999999, "quote_volume": 52232.29821, "trades": 955, "taker_buy_base": 135384.2, "taker_buy_quote": 27869.89007 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2057, "high": 0.2082, "low": 0.2029, "close": 0.2077, "volume": 196683.1, "close_time": 1773795599999, "quote_volume": 40453.25879, "trades": 769, "taker_buy_base": 85593.9, "taker_buy_quote": 17600.2301 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.2078, "high": 0.2101, "low": 0.207, "close": 0.2082, "volume": 202094.3, "close_time": 1773799199999, "quote_volume": 42130.79719, "trades": 745, "taker_buy_base": 103118.2, "taker_buy_quote": 21483.78896 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.2084, "high": 0.2112, "low": 0.2072, "close": 0.2103, "volume": 283585.0, "close_time": 1773802799999, "quote_volume": 59394.1394, "trades": 1170, "taker_buy_base": 151438.6, "taker_buy_quote": 31732.61048 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.2103, "high": 0.211, "low": 0.2074, "close": 0.2081, "volume": 313711.9, "close_time": 1773806399999, "quote_volume": 65663.08861, "trades": 1287, "taker_buy_base": 168243.1, "taker_buy_quote": 35185.23876 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.208, "high": 0.208, "low": 0.2053, "close": 0.2063, "volume": 95452.7, "close_time": 1773809999999, "quote_volume": 19678.94445, "trades": 484, "taker_buy_base": 43306.2, "taker_buy_quote": 8932.40215 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.2064, "high": 0.2084, "low": 0.2061, "close": 0.2072, "volume": 268488.4, "close_time": 1773813599999, "quote_volume": 55640.87104, "trades": 1015, "taker_buy_base": 140427.4, "taker_buy_quote": 29084.29254 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.2073, "high": 0.2088, "low": 0.2046, "close": 0.2052, "volume": 342652.5, "close_time": 1773817199999, "quote_volume": 70955.57664, "trades": 1091, "taker_buy_base": 198131.2, "taker_buy_quote": 41035.56129 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.2053, "high": 0.2074, "low": 0.2045, "close": 0.2068, "volume": 279379.5, "close_time": 1773820799999, "quote_volume": 57549.57028, "trades": 1158, "taker_buy_base": 182523.8, "taker_buy_quote": 37610.78034 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2067, "high": 0.2067, "low": 0.2033, "close": 0.2033, "volume": 256862.5, "close_time": 1773824399999, "quote_volume": 52614.93917, "trades": 689, "taker_buy_base": 158360.5, "taker_buy_quote": 32471.55656 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.2033, "high": 0.2063, "low": 0.2033, "close": 0.2044, "volume": 131672.4, "close_time": 1773827999999, "quote_volume": 26952.39604, "trades": 552, "taker_buy_base": 64872.8, "taker_buy_quote": 13279.78439 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.2045, "high": 0.2052, "low": 0.2023, "close": 0.2036, "volume": 216449.4, "close_time": 1773831599999, "quote_volume": 44039.45407, "trades": 845, "taker_buy_base": 125823.3, "taker_buy_quote": 25594.4211 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.2033, "high": 0.2053, "low": 0.2017, "close": 0.2018, "volume": 321205.0, "close_time": 1773835199999, "quote_volume": 65275.56207, "trades": 1285, "taker_buy_base": 176379.6, "taker_buy_quote": 35847.98679 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2019, "high": 0.2025, "low": 0.1952, "close": 0.1963, "volume": 590075.7, "close_time": 1773838799999, "quote_volume": 117160.06959, "trades": 2184, "taker_buy_base": 284926.9, "taker_buy_quote": 56578.41106 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1964, "high": 0.1976, "low": 0.1942, "close": 0.1961, "volume": 238845.0, "close_time": 1773842399999, "quote_volume": 46721.27226, "trades": 876, "taker_buy_base": 98202.9, "taker_buy_quote": 19219.03312 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1963, "high": 0.1992, "low": 0.1958, "close": 0.1972, "volume": 204246.7, "close_time": 1773845999999, "quote_volume": 40343.0369, "trades": 815, "taker_buy_base": 118226.4, "taker_buy_quote": 23338.33756 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.1971, "high": 0.2, "low": 0.1953, "close": 0.1955, "volume": 346817.3, "close_time": 1773849599999, "quote_volume": 68685.74453, "trades": 1146, "taker_buy_base": 182863.2, "taker_buy_quote": 36250.07654 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1954, "high": 0.1958, "low": 0.1941, "close": 0.1955, "volume": 32202.8, "close_time": 1773853199999, "quote_volume": 6276.90258, "trades": 216, "taker_buy_base": 16091.7, "taker_buy_quote": 3136.93148 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.1956, "high": 0.1966, "low": 0.1933, "close": 0.194, "volume": 176223.6, "close_time": 1773856799999, "quote_volume": 34379.18166, "trades": 586, "taker_buy_base": 79624.4, "taker_buy_quote": 15538.72107 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.1941, "high": 0.1964, "low": 0.1928, "close": 0.1933, "volume": 104763.0, "close_time": 1773860399999, "quote_volume": 20441.25483, "trades": 423, "taker_buy_base": 54773.9, "taker_buy_quote": 10686.35734 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1934, "high": 0.1938, "low": 0.1915, "close": 0.1918, "volume": 85402.1, "close_time": 1773863999999, "quote_volume": 16431.98903, "trades": 247, "taker_buy_base": 31105.1, "taker_buy_quote": 5992.00427 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1917, "high": 0.193, "low": 0.1909, "close": 0.1922, "volume": 133525.6, "close_time": 1773867599999, "quote_volume": 25648.41041, "trades": 249, "taker_buy_base": 50675.4, "taker_buy_quote": 9730.08979 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1922, "high": 0.1937, "low": 0.192, "close": 0.1936, "volume": 24424.8, "close_time": 1773871199999, "quote_volume": 4713.21553, "trades": 80, "taker_buy_base": 8788.2, "taker_buy_quote": 1696.49569 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1927, "high": 0.1927, "low": 0.1899, "close": 0.1903, "volume": 57841.8, "close_time": 1773874799999, "quote_volume": 11052.94034, "trades": 94, "taker_buy_base": 16745.1, "taker_buy_quote": 3202.11399 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1908, "high": 0.1914, "low": 0.1901, "close": 0.1905, "volume": 97664.6, "close_time": 1773878399999, "quote_volume": 18629.73793, "trades": 526, "taker_buy_base": 50652.9, "taker_buy_quote": 9662.90765 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1879, "close": 0.1887, "volume": 77717.0, "close_time": 1773881999999, "quote_volume": 14695.97177, "trades": 465, "taker_buy_base": 42957.0, "taker_buy_quote": 8128.26954 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.1889, "high": 0.1891, "low": 0.1871, "close": 0.1871, "volume": 52772.8, "close_time": 1773885599999, "quote_volume": 9906.36863, "trades": 209, "taker_buy_base": 10261.2, "taker_buy_quote": 1926.4302 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1873, "high": 0.1883, "low": 0.1857, "close": 0.1857, "volume": 186944.4, "close_time": 1773889199999, "quote_volume": 34967.82258, "trades": 499, "taker_buy_base": 98955.2, "taker_buy_quote": 18520.05658 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1858, "high": 0.189, "low": 0.1858, "close": 0.1874, "volume": 59605.0, "close_time": 1773892799999, "quote_volume": 11168.04004, "trades": 133, "taker_buy_base": 35239.8, "taker_buy_quote": 6603.77893 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1875, "high": 0.1894, "low": 0.1871, "close": 0.1887, "volume": 71018.9, "close_time": 1773896399999, "quote_volume": 13407.66883, "trades": 140, "taker_buy_base": 44611.2, "taker_buy_quote": 8423.57569 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1887, "high": 0.1896, "low": 0.1873, "close": 0.1876, "volume": 114489.9, "close_time": 1773899999999, "quote_volume": 21595.65014, "trades": 292, "taker_buy_base": 53075.5, "taker_buy_quote": 10018.383 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1878, "high": 0.1893, "low": 0.1872, "close": 0.1882, "volume": 66433.5, "close_time": 1773903599999, "quote_volume": 12518.42324, "trades": 212, "taker_buy_base": 37197.9, "taker_buy_quote": 7009.13093 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1882, "high": 0.1888, "low": 0.185, "close": 0.1873, "volume": 138771.5, "close_time": 1773907199999, "quote_volume": 25914.89834, "trades": 207, "taker_buy_base": 80876.1, "taker_buy_quote": 15106.20608 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1878, "high": 0.1881, "low": 0.1852, "close": 0.1861, "volume": 66407.2, "close_time": 1773910799999, "quote_volume": 12384.15659, "trades": 168, "taker_buy_base": 22281.5, "taker_buy_quote": 4151.85831 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1859, "high": 0.1874, "low": 0.1856, "close": 0.187, "volume": 73554.8, "close_time": 1773914399999, "quote_volume": 13723.54705, "trades": 190, "taker_buy_base": 45569.7, "taker_buy_quote": 8499.41398 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1868, "high": 0.1885, "low": 0.1864, "close": 0.1878, "volume": 158458.0, "close_time": 1773917999999, "quote_volume": 29696.82255, "trades": 429, "taker_buy_base": 100560.2, "taker_buy_quote": 18848.06031 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1879, "high": 0.1896, "low": 0.1874, "close": 0.1879, "volume": 192972.1, "close_time": 1773921599999, "quote_volume": 36336.2397, "trades": 422, "taker_buy_base": 66234.1, "taker_buy_quote": 12485.08225 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1879, "high": 0.1879, "low": 0.1835, "close": 0.1836, "volume": 117290.5, "close_time": 1773925199999, "quote_volume": 21866.84318, "trades": 193, "taker_buy_base": 43674.5, "taker_buy_quote": 8137.00363 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1832, "high": 0.1859, "low": 0.1819, "close": 0.1852, "volume": 154836.4, "close_time": 1773928799999, "quote_volume": 28365.67016, "trades": 414, "taker_buy_base": 69795.7, "taker_buy_quote": 12801.19897 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1854, "high": 0.1862, "low": 0.1827, "close": 0.1842, "volume": 80719.9, "close_time": 1773932399999, "quote_volume": 14868.23549, "trades": 163, "taker_buy_base": 32790.3, "taker_buy_quote": 6052.43931 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1841, "high": 0.1855, "low": 0.1807, "close": 0.1823, "volume": 88882.9, "close_time": 1773935999999, "quote_volume": 16235.87655, "trades": 171, "taker_buy_base": 41257.1, "taker_buy_quote": 7542.22143 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.182, "high": 0.1824, "low": 0.1811, "close": 0.1819, "volume": 84660.9, "close_time": 1773939599999, "quote_volume": 15376.66209, "trades": 197, "taker_buy_base": 62234.7, "taker_buy_quote": 11301.79574 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1816, "high": 0.1872, "low": 0.1814, "close": 0.1865, "volume": 165267.9, "close_time": 1773943199999, "quote_volume": 30474.13553, "trades": 513, "taker_buy_base": 109092.7, "taker_buy_quote": 20097.09411 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1858, "close": 0.1867, "volume": 41458.2, "close_time": 1773946799999, "quote_volume": 7728.4229, "trades": 93, "taker_buy_base": 4471.0, "taker_buy_quote": 833.1646 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.187, "high": 0.1888, "low": 0.1869, "close": 0.1877, "volume": 113976.2, "close_time": 1773950399999, "quote_volume": 21406.35674, "trades": 377, "taker_buy_base": 67352.6, "taker_buy_quote": 12655.04717 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1877, "high": 0.1882, "low": 0.1862, "close": 0.1863, "volume": 46880.4, "close_time": 1773953999999, "quote_volume": 8764.89138, "trades": 169, "taker_buy_base": 23127.5, "taker_buy_quote": 4324.28346 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.1862, "high": 0.1889, "low": 0.1862, "close": 0.1877, "volume": 133438.0, "close_time": 1773957599999, "quote_volume": 25094.72568, "trades": 422, "taker_buy_base": 105790.0, "taker_buy_quote": 19900.5969 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1876, "high": 0.1876, "low": 0.1856, "close": 0.186, "volume": 74446.8, "close_time": 1773961199999, "quote_volume": 13878.93147, "trades": 312, "taker_buy_base": 25976.9, "taker_buy_quote": 4844.22779 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.1862, "high": 0.1869, "low": 0.185, "close": 0.1852, "volume": 37437.6, "close_time": 1773964799999, "quote_volume": 6965.12483, "trades": 158, "taker_buy_base": 26081.1, "taker_buy_quote": 4855.89579 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1853, "high": 0.1863, "low": 0.1846, "close": 0.1846, "volume": 69813.0, "close_time": 1773968399999, "quote_volume": 12947.53994, "trades": 243, "taker_buy_base": 15368.0, "taker_buy_quote": 2853.4664 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.1847, "high": 0.186, "low": 0.1836, "close": 0.1839, "volume": 227352.4, "close_time": 1773971999999, "quote_volume": 42026.95931, "trades": 677, "taker_buy_base": 122920.8, "taker_buy_quote": 22746.33472 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.184, "high": 0.1848, "low": 0.1829, "close": 0.1836, "volume": 45138.1, "close_time": 1773975599999, "quote_volume": 8297.19014, "trades": 232, "taker_buy_base": 21885.1, "taker_buy_quote": 4020.60582 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.1835, "high": 0.1837, "low": 0.182, "close": 0.1823, "volume": 158036.0, "close_time": 1773979199999, "quote_volume": 28880.27256, "trades": 360, "taker_buy_base": 75319.2, "taker_buy_quote": 13763.62631 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1823, "high": 0.1845, "low": 0.1822, "close": 0.1844, "volume": 146861.5, "close_time": 1773982799999, "quote_volume": 26971.18264, "trades": 440, "taker_buy_base": 81057.4, "taker_buy_quote": 14885.21406 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.1844, "high": 0.185, "low": 0.1826, "close": 0.1836, "volume": 49862.9, "close_time": 1773986399999, "quote_volume": 9166.4042, "trades": 273, "taker_buy_base": 26664.8, "taker_buy_quote": 4901.70585 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.1834, "high": 0.1924, "low": 0.1815, "close": 0.1819, "volume": 3156376.9, "close_time": 1773989999999, "quote_volume": 588837.0734, "trades": 8625, "taker_buy_base": 1906977.9, "taker_buy_quote": 356019.2151 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.1818, "high": 0.1821, "low": 0.1801, "close": 0.1807, "volume": 284746.9, "close_time": 1773993599999, "quote_volume": 51617.9481, "trades": 443, "taker_buy_base": 120689.5, "taker_buy_quote": 21891.91613 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1806, "high": 0.1836, "low": 0.1805, "close": 0.183, "volume": 440953.5, "close_time": 1773997199999, "quote_volume": 80627.61238, "trades": 705, "taker_buy_base": 344211.8, "taker_buy_quote": 62963.33406 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.183, "high": 0.1849, "low": 0.1827, "close": 0.1838, "volume": 283952.0, "close_time": 1774000799999, "quote_volume": 52267.48509, "trades": 644, "taker_buy_base": 153881.7, "taker_buy_quote": 28320.97787 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.1839, "high": 0.1843, "low": 0.183, "close": 0.1842, "volume": 165176.4, "close_time": 1774004399999, "quote_volume": 30321.56034, "trades": 491, "taker_buy_base": 80906.3, "taker_buy_quote": 14852.07512 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.1839, "high": 0.1849, "low": 0.1831, "close": 0.1848, "volume": 184700.1, "close_time": 1774007999999, "quote_volume": 34020.68827, "trades": 559, "taker_buy_base": 114577.2, "taker_buy_quote": 21103.6739 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1849, "high": 0.187, "low": 0.1847, "close": 0.1855, "volume": 144148.1, "close_time": 1774011599999, "quote_volume": 26800.12297, "trades": 424, "taker_buy_base": 87598.3, "taker_buy_quote": 16292.11848 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1856, "high": 0.1867, "low": 0.1804, "close": 0.1809, "volume": 382637.0, "close_time": 1774015199999, "quote_volume": 70235.27634, "trades": 962, "taker_buy_base": 179347.4, "taker_buy_quote": 32979.98358 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.1806, "high": 0.1818, "low": 0.1776, "close": 0.178, "volume": 184415.2, "close_time": 1774018799999, "quote_volume": 33052.39872, "trades": 662, "taker_buy_base": 86360.5, "taker_buy_quote": 15474.06348 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1779, "high": 0.1813, "low": 0.1779, "close": 0.1809, "volume": 103991.3, "close_time": 1774022399999, "quote_volume": 18682.35507, "trades": 268, "taker_buy_base": 67706.4, "taker_buy_quote": 12156.44882 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1808, "high": 0.1827, "low": 0.1793, "close": 0.1816, "volume": 199085.6, "close_time": 1774025999999, "quote_volume": 35966.00045, "trades": 538, "taker_buy_base": 87384.2, "taker_buy_quote": 15790.955 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1815, "high": 0.1822, "low": 0.1802, "close": 0.1811, "volume": 23228.1, "close_time": 1774029599999, "quote_volume": 4205.1532, "trades": 163, "taker_buy_base": 11961.4, "taker_buy_quote": 2166.29547 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1812, "high": 0.1813, "low": 0.1798, "close": 0.1803, "volume": 62435.8, "close_time": 1774033199999, "quote_volume": 11270.1614, "trades": 169, "taker_buy_base": 41414.0, "taker_buy_quote": 7475.53722 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.1804, "high": 0.1809, "low": 0.1785, "close": 0.1802, "volume": 57037.3, "close_time": 1774036799999, "quote_volume": 10230.898, "trades": 187, "taker_buy_base": 39403.6, "taker_buy_quote": 7068.6236 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1802, "high": 0.1817, "low": 0.1795, "close": 0.1814, "volume": 26585.7, "close_time": 1774040399999, "quote_volume": 4794.36805, "trades": 132, "taker_buy_base": 18401.6, "taker_buy_quote": 3317.67587 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1816, "high": 0.1844, "low": 0.1811, "close": 0.1836, "volume": 98509.3, "close_time": 1774043999999, "quote_volume": 18036.77824, "trades": 240, "taker_buy_base": 46469.2, "taker_buy_quote": 8504.53538 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.1837, "high": 0.1851, "low": 0.1834, "close": 0.1835, "volume": 67051.1, "close_time": 1774047599999, "quote_volume": 12353.48542, "trades": 277, "taker_buy_base": 23493.5, "taker_buy_quote": 4328.47731 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.1834, "high": 0.1835, "low": 0.1827, "close": 0.1829, "volume": 40886.1, "close_time": 1774051199999, "quote_volume": 7489.52519, "trades": 160, "taker_buy_base": 4021.7, "taker_buy_quote": 736.68478 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1829, "high": 0.1842, "low": 0.1819, "close": 0.1826, "volume": 103164.5, "close_time": 1774054799999, "quote_volume": 18917.14592, "trades": 346, "taker_buy_base": 69248.5, "taker_buy_quote": 12708.14475 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.1827, "high": 0.1833, "low": 0.1823, "close": 0.1828, "volume": 15396.3, "close_time": 1774058399999, "quote_volume": 2814.5796, "trades": 114, "taker_buy_base": 5273.7, "taker_buy_quote": 964.40921 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1826, "high": 0.1848, "low": 0.1824, "close": 0.1841, "volume": 121438.8, "close_time": 1774061999999, "quote_volume": 22321.17473, "trades": 524, "taker_buy_base": 65618.6, "taker_buy_quote": 12066.03545 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1842, "high": 0.1862, "low": 0.1839, "close": 0.1858, "volume": 141615.2, "close_time": 1774065599999, "quote_volume": 26224.81441, "trades": 600, "taker_buy_base": 77072.7, "taker_buy_quote": 14275.37293 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1859, "high": 0.1882, "low": 0.1844, "close": 0.1849, "volume": 537512.7, "close_time": 1774069199999, "quote_volume": 99894.48049, "trades": 1447, "taker_buy_base": 245658.5, "taker_buy_quote": 45695.29823 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1849, "high": 0.1857, "low": 0.1833, "close": 0.1839, "volume": 224610.5, "close_time": 1774072799999, "quote_volume": 41394.96592, "trades": 457, "taker_buy_base": 107971.0, "taker_buy_quote": 19890.5444 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1839, "high": 0.1861, "low": 0.1837, "close": 0.1857, "volume": 117645.2, "close_time": 1774076399999, "quote_volume": 21769.15825, "trades": 390, "taker_buy_base": 81850.0, "taker_buy_quote": 15142.48189 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1856, "high": 0.1859, "low": 0.1841, "close": 0.1844, "volume": 31565.5, "close_time": 1774079999999, "quote_volume": 5849.481, "trades": 140, "taker_buy_base": 16777.4, "taker_buy_quote": 3109.63535 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1844, "high": 0.1849, "low": 0.1835, "close": 0.1844, "volume": 30489.8, "close_time": 1774083599999, "quote_volume": 5608.97902, "trades": 115, "taker_buy_base": 9509.2, "taker_buy_quote": 1751.60056 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1843, "high": 0.1844, "low": 0.1823, "close": 0.1823, "volume": 41076.7, "close_time": 1774087199999, "quote_volume": 7543.85666, "trades": 97, "taker_buy_base": 11262.8, "taker_buy_quote": 2068.50471 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.1824, "high": 0.1839, "low": 0.1823, "close": 0.1824, "volume": 82170.6, "close_time": 1774090799999, "quote_volume": 15049.73662, "trades": 201, "taker_buy_base": 56253.5, "taker_buy_quote": 10305.89714 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.1824, "high": 0.1826, "low": 0.1808, "close": 0.181, "volume": 75126.8, "close_time": 1774094399999, "quote_volume": 13644.42946, "trades": 208, "taker_buy_base": 20084.9, "taker_buy_quote": 3652.57117 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1811, "high": 0.1817, "low": 0.1804, "close": 0.181, "volume": 92164.7, "close_time": 1774097999999, "quote_volume": 16672.48571, "trades": 173, "taker_buy_base": 48747.6, "taker_buy_quote": 8826.85116 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.1811, "high": 0.1819, "low": 0.1809, "close": 0.1813, "volume": 62754.3, "close_time": 1774101599999, "quote_volume": 11382.56763, "trades": 215, "taker_buy_base": 45147.0, "taker_buy_quote": 8192.29357 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.1815, "high": 0.182, "low": 0.1798, "close": 0.18, "volume": 76356.5, "close_time": 1774105199999, "quote_volume": 13810.66139, "trades": 368, "taker_buy_base": 28621.1, "taker_buy_quote": 5184.29949 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.18, "high": 0.1816, "low": 0.18, "close": 0.1811, "volume": 68788.9, "close_time": 1774108799999, "quote_volume": 12447.9998, "trades": 184, "taker_buy_base": 42506.6, "taker_buy_quote": 7696.09364 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1811, "high": 0.1811, "low": 0.1796, "close": 0.1801, "volume": 54168.9, "close_time": 1774112399999, "quote_volume": 9763.88746, "trades": 144, "taker_buy_base": 11076.3, "taker_buy_quote": 1996.0629 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1801, "high": 0.181, "low": 0.1796, "close": 0.1801, "volume": 23310.3, "close_time": 1774115999999, "quote_volume": 4201.52435, "trades": 130, "taker_buy_base": 11565.4, "taker_buy_quote": 2084.17133 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1802, "high": 0.1808, "low": 0.1801, "close": 0.1803, "volume": 33449.4, "close_time": 1774119599999, "quote_volume": 6033.04994, "trades": 169, "taker_buy_base": 15537.8, "taker_buy_quote": 2802.04806 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1802, "high": 0.1823, "low": 0.1801, "close": 0.1823, "volume": 67513.9, "close_time": 1774123199999, "quote_volume": 12231.36624, "trades": 225, "taker_buy_base": 53371.6, "taker_buy_quote": 9668.59435 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1822, "high": 0.1834, "low": 0.1816, "close": 0.1816, "volume": 49834.3, "close_time": 1774126799999, "quote_volume": 9110.43446, "trades": 155, "taker_buy_base": 37634.8, "taker_buy_quote": 6881.44831 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1816, "high": 0.1816, "low": 0.1805, "close": 0.1806, "volume": 18250.8, "close_time": 1774130399999, "quote_volume": 3305.53835, "trades": 115, "taker_buy_base": 9786.4, "taker_buy_quote": 1773.51564 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1804, "high": 0.1811, "low": 0.1798, "close": 0.18, "volume": 51263.3, "close_time": 1774133999999, "quote_volume": 9250.26877, "trades": 210, "taker_buy_base": 14378.8, "taker_buy_quote": 2596.64867 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1799, "high": 0.1804, "low": 0.175, "close": 0.1765, "volume": 182787.2, "close_time": 1774137599999, "quote_volume": 32374.31892, "trades": 752, "taker_buy_base": 90460.5, "taker_buy_quote": 16030.0204 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1764, "high": 0.1778, "low": 0.1743, "close": 0.1762, "volume": 141483.2, "close_time": 1774141199999, "quote_volume": 24850.34456, "trades": 535, "taker_buy_base": 45659.3, "taker_buy_quote": 8031.91991 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.1762, "high": 0.1767, "low": 0.175, "close": 0.1761, "volume": 85575.3, "close_time": 1774144799999, "quote_volume": 15056.84225, "trades": 246, "taker_buy_base": 39112.5, "taker_buy_quote": 6883.01014 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1762, "high": 0.177, "low": 0.1755, "close": 0.1767, "volume": 42258.1, "close_time": 1774148399999, "quote_volume": 7451.84812, "trades": 243, "taker_buy_base": 13549.6, "taker_buy_quote": 2392.50463 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1766, "high": 0.1781, "low": 0.1763, "close": 0.1771, "volume": 64120.3, "close_time": 1774151999999, "quote_volume": 11360.39796, "trades": 292, "taker_buy_base": 34794.2, "taker_buy_quote": 6166.62852 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1771, "high": 0.1793, "low": 0.1771, "close": 0.179, "volume": 125323.9, "close_time": 1774155599999, "quote_volume": 22352.50776, "trades": 549, "taker_buy_base": 67986.2, "taker_buy_quote": 12125.95232 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1791, "high": 0.1791, "low": 0.1762, "close": 0.1765, "volume": 211526.0, "close_time": 1774159199999, "quote_volume": 37614.25495, "trades": 682, "taker_buy_base": 50899.5, "taker_buy_quote": 9039.4283 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1763, "high": 0.1766, "low": 0.1758, "close": 0.1765, "volume": 96307.3, "close_time": 1774162799999, "quote_volume": 16967.32892, "trades": 428, "taker_buy_base": 42519.8, "taker_buy_quote": 7494.82649 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1765, "high": 0.1773, "low": 0.1757, "close": 0.1757, "volume": 149928.6, "close_time": 1774166399999, "quote_volume": 26497.14588, "trades": 245, "taker_buy_base": 112714.2, "taker_buy_quote": 19924.81967 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1759, "high": 0.176, "low": 0.1742, "close": 0.1755, "volume": 67529.5, "close_time": 1774169999999, "quote_volume": 11811.32333, "trades": 172, "taker_buy_base": 36977.3, "taker_buy_quote": 6468.12363 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1753, "high": 0.1763, "low": 0.1747, "close": 0.175, "volume": 40404.5, "close_time": 1774173599999, "quote_volume": 7076.63734, "trades": 183, "taker_buy_base": 10010.2, "taker_buy_quote": 1752.8634 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1726, "close": 0.1731, "volume": 107773.5, "close_time": 1774177199999, "quote_volume": 18669.71461, "trades": 256, "taker_buy_base": 33236.6, "taker_buy_quote": 5754.39886 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1731, "high": 0.1733, "low": 0.1723, "close": 0.1728, "volume": 96884.9, "close_time": 1774180799999, "quote_volume": 16755.2845, "trades": 173, "taker_buy_base": 31282.6, "taker_buy_quote": 5410.37869 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1728, "high": 0.1766, "low": 0.1722, "close": 0.1759, "volume": 148933.1, "close_time": 1774184399999, "quote_volume": 26020.12156, "trades": 427, "taker_buy_base": 87564.8, "taker_buy_quote": 15306.95307 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.176, "high": 0.1772, "low": 0.1756, "close": 0.1761, "volume": 115335.9, "close_time": 1774187999999, "quote_volume": 20360.28469, "trades": 359, "taker_buy_base": 61213.9, "taker_buy_quote": 10818.51442 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1761, "high": 0.1769, "low": 0.1756, "close": 0.1762, "volume": 149982.9, "close_time": 1774191599999, "quote_volume": 26405.85788, "trades": 321, "taker_buy_base": 75810.0, "taker_buy_quote": 13344.95918 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1761, "high": 0.1769, "low": 0.1755, "close": 0.1767, "volume": 54512.1, "close_time": 1774195199999, "quote_volume": 9607.87684, "trades": 309, "taker_buy_base": 21502.7, "taker_buy_quote": 3791.79993 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1768, "high": 0.1791, "low": 0.1768, "close": 0.1775, "volume": 152499.5, "close_time": 1774198799999, "quote_volume": 27142.60781, "trades": 483, "taker_buy_base": 87045.1, "taker_buy_quote": 15494.78334 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.1774, "high": 0.1777, "low": 0.1765, "close": 0.1769, "volume": 105504.1, "close_time": 1774202399999, "quote_volume": 18704.81523, "trades": 249, "taker_buy_base": 80108.4, "taker_buy_quote": 14204.02065 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.1768, "high": 0.1768, "low": 0.17, "close": 0.1756, "volume": 418923.1, "close_time": 1774205999999, "quote_volume": 73467.19792, "trades": 839, "taker_buy_base": 124424.6, "taker_buy_quote": 21874.43615 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.1757, "high": 0.1766, "low": 0.1746, "close": 0.1761, "volume": 53606.9, "close_time": 1774209599999, "quote_volume": 9417.95688, "trades": 184, "taker_buy_base": 39521.1, "taker_buy_quote": 6940.34421 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1762, "high": 0.1767, "low": 0.1739, "close": 0.174, "volume": 52536.7, "close_time": 1774213199999, "quote_volume": 9175.41289, "trades": 175, "taker_buy_base": 20068.3, "taker_buy_quote": 3504.42474 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.174, "high": 0.1744, "low": 0.1703, "close": 0.1721, "volume": 108393.6, "close_time": 1774216799999, "quote_volume": 18642.2008, "trades": 210, "taker_buy_base": 28244.6, "taker_buy_quote": 4857.67942 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.1722, "high": 0.1739, "low": 0.171, "close": 0.1735, "volume": 245965.7, "close_time": 1774220399999, "quote_volume": 42542.99561, "trades": 500, "taker_buy_base": 181563.0, "taker_buy_quote": 31408.39782 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.1735, "high": 0.1742, "low": 0.1734, "close": 0.1737, "volume": 32496.8, "close_time": 1774223999999, "quote_volume": 5650.3084, "trades": 51, "taker_buy_base": 12259.7, "taker_buy_quote": 2133.47256 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.174, "high": 0.1746, "low": 0.1732, "close": 0.1736, "volume": 72116.8, "close_time": 1774227599999, "quote_volume": 12561.34239, "trades": 130, "taker_buy_base": 46409.1, "taker_buy_quote": 8084.76598 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.1735, "high": 0.1765, "low": 0.173, "close": 0.1748, "volume": 317542.1, "close_time": 1774231199999, "quote_volume": 55513.8613, "trades": 770, "taker_buy_base": 164105.8, "taker_buy_quote": 28678.56919 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.1749, "high": 0.1783, "low": 0.1749, "close": 0.1778, "volume": 170326.0, "close_time": 1774234799999, "quote_volume": 30184.05539, "trades": 366, "taker_buy_base": 111916.5, "taker_buy_quote": 19797.46534 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.1783, "high": 0.1792, "low": 0.1774, "close": 0.1774, "volume": 109230.9, "close_time": 1774238399999, "quote_volume": 19483.06269, "trades": 164, "taker_buy_base": 34383.6, "taker_buy_quote": 6136.07652 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1763, "close": 0.1777, "volume": 57947.1, "close_time": 1774241999999, "quote_volume": 10259.52152, "trades": 97, "taker_buy_base": 15228.1, "taker_buy_quote": 2695.01674 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.1782, "high": 0.1815, "low": 0.178, "close": 0.1808, "volume": 469266.4, "close_time": 1774245599999, "quote_volume": 84137.02169, "trades": 853, "taker_buy_base": 257244.4, "taker_buy_quote": 46132.31601 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.1793, "volume": 364907.4, "close_time": 1774249199999, "quote_volume": 65517.39702, "trades": 1106, "taker_buy_base": 162687.1, "taker_buy_quote": 29210.73883 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.1794, "high": 0.1814, "low": 0.1781, "close": 0.1804, "volume": 300396.1, "close_time": 1774252799999, "quote_volume": 53993.58719, "trades": 1086, "taker_buy_base": 157857.8, "taker_buy_quote": 28375.01266 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1805, "high": 0.1813, "low": 0.1776, "close": 0.1792, "volume": 265216.8, "close_time": 1774256399999, "quote_volume": 47566.14996, "trades": 1189, "taker_buy_base": 137066.5, "taker_buy_quote": 24595.42605 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.1795, "high": 0.1795, "low": 0.1764, "close": 0.1767, "volume": 310645.5, "close_time": 1774259999999, "quote_volume": 55301.06367, "trades": 931, "taker_buy_base": 151746.3, "taker_buy_quote": 27042.82907 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.1769, "high": 0.1776, "low": 0.1755, "close": 0.1762, "volume": 206297.3, "close_time": 1774263599999, "quote_volume": 36458.73138, "trades": 698, "taker_buy_base": 135458.8, "taker_buy_quote": 23944.13004 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.1763, "high": 0.1842, "low": 0.1758, "close": 0.1825, "volume": 710590.1, "close_time": 1774267199999, "quote_volume": 128674.09187, "trades": 1441, "taker_buy_base": 365336.0, "taker_buy_quote": 66092.51994 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1825, "high": 0.1838, "low": 0.1809, "close": 0.1827, "volume": 408017.2, "close_time": 1774270799999, "quote_volume": 74587.73086, "trades": 928, "taker_buy_base": 215276.0, "taker_buy_quote": 39365.76138 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.1826, "high": 0.1847, "low": 0.1811, "close": 0.1842, "volume": 226791.1, "close_time": 1774274399999, "quote_volume": 41371.11781, "trades": 587, "taker_buy_base": 154786.0, "taker_buy_quote": 28224.44388 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.1844, "high": 0.1865, "low": 0.1828, "close": 0.1834, "volume": 1645812.0, "close_time": 1774277999999, "quote_volume": 304561.98558, "trades": 2234, "taker_buy_base": 995297.5, "taker_buy_quote": 184145.94184 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.1835, "high": 0.1845, "low": 0.1813, "close": 0.1816, "volume": 355999.4, "close_time": 1774281599999, "quote_volume": 65084.6714, "trades": 802, "taker_buy_base": 205971.1, "taker_buy_quote": 37653.19774 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1817, "high": 0.1847, "low": 0.1814, "close": 0.1846, "volume": 195441.9, "close_time": 1774285199999, "quote_volume": 35696.83121, "trades": 521, "taker_buy_base": 120584.8, "taker_buy_quote": 22022.85378 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.1847, "high": 0.1874, "low": 0.1832, "close": 0.1871, "volume": 309199.9, "close_time": 1774288799999, "quote_volume": 57343.51482, "trades": 987, "taker_buy_base": 207578.0, "taker_buy_quote": 38490.0259 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.1873, "high": 0.1875, "low": 0.1851, "close": 0.1872, "volume": 286966.0, "close_time": 1774292399999, "quote_volume": 53424.48992, "trades": 965, "taker_buy_base": 162926.1, "taker_buy_quote": 30327.19409 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.1874, "high": 0.1955, "low": 0.187, "close": 0.1933, "volume": 848807.6, "close_time": 1774295999999, "quote_volume": 163417.15779, "trades": 1032, "taker_buy_base": 409645.6, "taker_buy_quote": 78848.58263 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1934, "high": 0.1958, "low": 0.1915, "close": 0.1955, "volume": 274977.0, "close_time": 1774299599999, "quote_volume": 53279.86778, "trades": 442, "taker_buy_base": 121801.8, "taker_buy_quote": 23571.30937 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.1957, "high": 0.1989, "low": 0.1954, "close": 0.1954, "volume": 240236.1, "close_time": 1774303199999, "quote_volume": 47307.03011, "trades": 604, "taker_buy_base": 116329.7, "taker_buy_quote": 22913.81592 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.1956, "high": 0.1976, "low": 0.1932, "close": 0.195, "volume": 428018.9, "close_time": 1774306799999, "quote_volume": 83785.35114, "trades": 1107, "taker_buy_base": 178286.1, "taker_buy_quote": 34914.95776 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.1947, "high": 0.1989, "low": 0.1945, "close": 0.1979, "volume": 425086.8, "close_time": 1774310399999, "quote_volume": 83697.00434, "trades": 985, "taker_buy_base": 216621.9, "taker_buy_quote": 42623.0242 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1978, "high": 0.2004, "low": 0.1962, "close": 0.1995, "volume": 444157.5, "close_time": 1774313999999, "quote_volume": 87907.18117, "trades": 1101, "taker_buy_base": 236558.1, "taker_buy_quote": 46839.9093 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.1994, "high": 0.2001, "low": 0.1934, "close": 0.1946, "volume": 897650.8, "close_time": 1774317599999, "quote_volume": 176803.57516, "trades": 2608, "taker_buy_base": 361750.5, "taker_buy_quote": 71036.88166 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.1949, "high": 0.1991, "low": 0.1942, "close": 0.1969, "volume": 481567.2, "close_time": 1774321199999, "quote_volume": 94947.95518, "trades": 1970, "taker_buy_base": 276743.6, "taker_buy_quote": 54548.93878 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.1969, "high": 0.1985, "low": 0.1926, "close": 0.1931, "volume": 588956.1, "close_time": 1774324799999, "quote_volume": 115257.4158, "trades": 1106, "taker_buy_base": 310762.4, "taker_buy_quote": 60857.03457 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.193, "high": 0.1946, "low": 0.1924, "close": 0.1931, "volume": 434941.0, "close_time": 1774328399999, "quote_volume": 84084.33838, "trades": 887, "taker_buy_base": 264921.1, "taker_buy_quote": 51223.1001 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.193, "high": 0.196, "low": 0.1928, "close": 0.1957, "volume": 331439.1, "close_time": 1774331999999, "quote_volume": 64407.43668, "trades": 869, "taker_buy_base": 195749.3, "taker_buy_quote": 38069.10973 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.1959, "high": 0.1972, "low": 0.191, "close": 0.1924, "volume": 486560.3, "close_time": 1774335599999, "quote_volume": 94426.624, "trades": 1128, "taker_buy_base": 272210.1, "taker_buy_quote": 52854.16724 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.1924, "high": 0.1998, "low": 0.1919, "close": 0.1998, "volume": 335596.6, "close_time": 1774339199999, "quote_volume": 65477.79979, "trades": 791, "taker_buy_base": 234801.7, "taker_buy_quote": 45795.45475 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1997, "high": 0.2, "low": 0.1969, "close": 0.1988, "volume": 335342.0, "close_time": 1774342799999, "quote_volume": 66639.60883, "trades": 676, "taker_buy_base": 204438.7, "taker_buy_quote": 40651.34802 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.1989, "high": 0.1994, "low": 0.1973, "close": 0.1985, "volume": 229517.0, "close_time": 1774346399999, "quote_volume": 45539.76696, "trades": 815, "taker_buy_base": 144779.8, "taker_buy_quote": 28738.63387 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.1984, "high": 0.1989, "low": 0.1964, "close": 0.1985, "volume": 191609.4, "close_time": 1774349999999, "quote_volume": 37927.3692, "trades": 686, "taker_buy_base": 119669.4, "taker_buy_quote": 23692.40882 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.1985, "high": 0.1989, "low": 0.1963, "close": 0.1967, "volume": 217528.1, "close_time": 1774353599999, "quote_volume": 43016.64182, "trades": 588, "taker_buy_base": 115205.5, "taker_buy_quote": 22790.83339 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1967, "high": 0.1975, "low": 0.1941, "close": 0.1944, "volume": 153840.6, "close_time": 1774357199999, "quote_volume": 30098.5921, "trades": 439, "taker_buy_base": 72570.2, "taker_buy_quote": 14223.51487 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.1943, "high": 0.1954, "low": 0.1937, "close": 0.195, "volume": 186567.2, "close_time": 1774360799999, "quote_volume": 36353.23595, "trades": 686, "taker_buy_base": 106972.0, "taker_buy_quote": 20848.25298 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.1951, "high": 0.2012, "low": 0.1951, "close": 0.2003, "volume": 785556.1, "close_time": 1774364399999, "quote_volume": 156393.35672, "trades": 1371, "taker_buy_base": 647054.1, "taker_buy_quote": 128854.25724 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.2002, "high": 0.2023, "low": 0.1986, "close": 0.2008, "volume": 617316.1, "close_time": 1774367999999, "quote_volume": 123825.15955, "trades": 1441, "taker_buy_base": 226873.0, "taker_buy_quote": 45475.54907 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2011, "high": 0.2029, "low": 0.1993, "close": 0.2003, "volume": 384042.3, "close_time": 1774371599999, "quote_volume": 77075.16137, "trades": 550, "taker_buy_base": 182520.0, "taker_buy_quote": 36653.17068 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2006, "high": 0.2006, "low": 0.1952, "close": 0.1973, "volume": 273198.2, "close_time": 1774375199999, "quote_volume": 53921.01956, "trades": 524, "taker_buy_base": 99820.7, "taker_buy_quote": 19674.11215 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.1974, "high": 0.198, "low": 0.1964, "close": 0.197, "volume": 93578.5, "close_time": 1774378799999, "quote_volume": 18442.82607, "trades": 178, "taker_buy_base": 27858.3, "taker_buy_quote": 5494.34951 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.1971, "high": 0.202, "low": 0.1971, "close": 0.2015, "volume": 127809.2, "close_time": 1774382399999, "quote_volume": 25479.94493, "trades": 425, "taker_buy_base": 69224.0, "taker_buy_quote": 13775.45706 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2018, "high": 0.2042, "low": 0.2008, "close": 0.2021, "volume": 267153.3, "close_time": 1774385999999, "quote_volume": 54073.41545, "trades": 978, "taker_buy_base": 147993.2, "taker_buy_quote": 29944.22131 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.2024, "high": 0.2034, "low": 0.2018, "close": 0.2033, "volume": 75482.2, "close_time": 1774389599999, "quote_volume": 15283.64646, "trades": 478, "taker_buy_base": 28718.1, "taker_buy_quote": 5813.42132 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2032, "high": 0.2042, "low": 0.2023, "close": 0.2032, "volume": 203059.4, "close_time": 1774393199999, "quote_volume": 41280.66733, "trades": 1153, "taker_buy_base": 74537.9, "taker_buy_quote": 15173.90771 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.203, "high": 0.2048, "low": 0.2013, "close": 0.204, "volume": 200475.8, "close_time": 1774396799999, "quote_volume": 40651.83764, "trades": 515, "taker_buy_base": 84483.6, "taker_buy_quote": 17145.24114 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2036, "high": 0.2038, "low": 0.2023, "close": 0.2023, "volume": 158913.5, "close_time": 1774400399999, "quote_volume": 32262.73668, "trades": 560, "taker_buy_base": 29830.2, "taker_buy_quote": 6057.14714 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.2026, "high": 0.2028, "low": 0.2, "close": 0.2, "volume": 170418.2, "close_time": 1774403999999, "quote_volume": 34331.34807, "trades": 579, "taker_buy_base": 65018.2, "taker_buy_quote": 13110.14089 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.1998, "high": 0.2009, "low": 0.1996, "close": 0.1998, "volume": 173956.4, "close_time": 1774407599999, "quote_volume": 34801.53178, "trades": 364, "taker_buy_base": 72471.7, "taker_buy_quote": 14510.99269 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2, "high": 0.2, "low": 0.1981, "close": 0.1981, "volume": 99188.3, "close_time": 1774411199999, "quote_volume": 19735.52016, "trades": 268, "taker_buy_base": 33684.1, "taker_buy_quote": 6707.56581 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1981, "high": 0.1988, "low": 0.1976, "close": 0.198, "volume": 81224.4, "close_time": 1774414799999, "quote_volume": 16094.09357, "trades": 74, "taker_buy_base": 48111.5, "taker_buy_quote": 9531.70083 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.1976, "high": 0.1982, "low": 0.1963, "close": 0.1975, "volume": 67361.8, "close_time": 1774418399999, "quote_volume": 13290.99525, "trades": 209, "taker_buy_base": 26181.4, "taker_buy_quote": 5162.5004 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.198, "high": 0.2005, "low": 0.1976, "close": 0.1991, "volume": 339618.7, "close_time": 1774421999999, "quote_volume": 67571.10818, "trades": 727, "taker_buy_base": 190523.7, "taker_buy_quote": 37895.90549 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.1992, "high": 0.1999, "low": 0.1983, "close": 0.1983, "volume": 129342.6, "close_time": 1774425599999, "quote_volume": 25761.96106, "trades": 683, "taker_buy_base": 17183.3, "taker_buy_quote": 3425.25954 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1983, "high": 0.2005, "low": 0.1981, "close": 0.1997, "volume": 67504.0, "close_time": 1774429199999, "quote_volume": 13484.89226, "trades": 227, "taker_buy_base": 36661.5, "taker_buy_quote": 7319.30576 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.1994, "high": 0.2008, "low": 0.1989, "close": 0.2008, "volume": 52277.0, "close_time": 1774432799999, "quote_volume": 10443.7133, "trades": 155, "taker_buy_base": 35843.6, "taker_buy_quote": 7160.92928 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2007, "high": 0.2028, "low": 0.2003, "close": 0.202, "volume": 185866.2, "close_time": 1774436399999, "quote_volume": 37549.56692, "trades": 561, "taker_buy_base": 65604.5, "taker_buy_quote": 13252.35513 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2019, "high": 0.2038, "low": 0.2018, "close": 0.203, "volume": 144067.3, "close_time": 1774439999999, "quote_volume": 29223.3351, "trades": 273, "taker_buy_base": 96222.8, "taker_buy_quote": 19517.80457 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2029, "high": 0.2041, "low": 0.1983, "close": 0.1995, "volume": 268545.7, "close_time": 1774443599999, "quote_volume": 53875.411, "trades": 759, "taker_buy_base": 93212.0, "taker_buy_quote": 18677.41587 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.1995, "high": 0.1997, "low": 0.1964, "close": 0.1964, "volume": 42011.5, "close_time": 1774447199999, "quote_volume": 8329.26026, "trades": 127, "taker_buy_base": 9340.9, "taker_buy_quote": 1856.27229 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.1965, "high": 0.1978, "low": 0.1958, "close": 0.1977, "volume": 45422.4, "close_time": 1774450799999, "quote_volume": 8949.24928, "trades": 126, "taker_buy_base": 19981.5, "taker_buy_quote": 3940.59432 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.1976, "high": 0.198, "low": 0.1958, "close": 0.1963, "volume": 60669.9, "close_time": 1774454399999, "quote_volume": 11936.18028, "trades": 226, "taker_buy_base": 38240.7, "taker_buy_quote": 7527.84881 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1961, "high": 0.1978, "low": 0.1951, "close": 0.1952, "volume": 103007.4, "close_time": 1774457999999, "quote_volume": 20256.98546, "trades": 229, "taker_buy_base": 73569.2, "taker_buy_quote": 14477.74466 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.1955, "high": 0.1955, "low": 0.1931, "close": 0.1936, "volume": 154229.2, "close_time": 1774461599999, "quote_volume": 29991.1161, "trades": 365, "taker_buy_base": 58906.2, "taker_buy_quote": 11444.61454 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.1941, "high": 0.1957, "low": 0.194, "close": 0.195, "volume": 48558.2, "close_time": 1774465199999, "quote_volume": 9473.56836, "trades": 182, "taker_buy_base": 24040.6, "taker_buy_quote": 4690.34447 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.195, "high": 0.197, "low": 0.1942, "close": 0.1944, "volume": 128100.3, "close_time": 1774468799999, "quote_volume": 25062.03136, "trades": 297, "taker_buy_base": 59040.2, "taker_buy_quote": 11550.54063 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1946, "high": 0.1946, "low": 0.1925, "close": 0.1934, "volume": 33615.8, "close_time": 1774472399999, "quote_volume": 6501.24908, "trades": 108, "taker_buy_base": 16631.5, "taker_buy_quote": 3217.51769 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.1935, "high": 0.194, "low": 0.1932, "close": 0.1936, "volume": 48476.9, "close_time": 1774475999999, "quote_volume": 9392.37659, "trades": 209, "taker_buy_base": 37242.9, "taker_buy_quote": 7218.52105 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.1938, "high": 0.1951, "low": 0.1932, "close": 0.1945, "volume": 64475.5, "close_time": 1774479599999, "quote_volume": 12517.89713, "trades": 323, "taker_buy_base": 25113.6, "taker_buy_quote": 4873.44668 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.1945, "high": 0.195, "low": 0.1928, "close": 0.1933, "volume": 47840.9, "close_time": 1774483199999, "quote_volume": 9282.30443, "trades": 261, "taker_buy_base": 20302.8, "taker_buy_quote": 3944.55822 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1933, "high": 0.194, "low": 0.1911, "close": 0.1916, "volume": 266001.3, "close_time": 1774486799999, "quote_volume": 51074.9146, "trades": 646, "taker_buy_base": 192751.8, "taker_buy_quote": 37018.59316 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.1917, "high": 0.1924, "low": 0.1911, "close": 0.1916, "volume": 16192.3, "close_time": 1774490399999, "quote_volume": 3105.14215, "trades": 142, "taker_buy_base": 7442.8, "taker_buy_quote": 1427.32024 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.1916, "high": 0.1922, "low": 0.1899, "close": 0.1922, "volume": 165754.0, "close_time": 1774493999999, "quote_volume": 31639.98154, "trades": 475, "taker_buy_base": 116986.9, "taker_buy_quote": 22329.05608 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.1921, "high": 0.193, "low": 0.1914, "close": 0.1918, "volume": 66281.5, "close_time": 1774497599999, "quote_volume": 12745.81438, "trades": 262, "taker_buy_base": 45362.9, "taker_buy_quote": 8727.38871 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1917, "high": 0.1922, "low": 0.1904, "close": 0.1908, "volume": 133313.3, "close_time": 1774501199999, "quote_volume": 25497.77638, "trades": 569, "taker_buy_base": 80604.7, "taker_buy_quote": 15415.49753 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.1908, "high": 0.1915, "low": 0.187, "close": 0.1884, "volume": 453777.4, "close_time": 1774504799999, "quote_volume": 85688.82867, "trades": 1558, "taker_buy_base": 160259.1, "taker_buy_quote": 30205.27774 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.1882, "high": 0.189, "low": 0.1868, "close": 0.1868, "volume": 234227.7, "close_time": 1774508399999, "quote_volume": 44075.64464, "trades": 690, "taker_buy_base": 153663.9, "taker_buy_quote": 28922.31291 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.1869, "high": 0.1869, "low": 0.1848, "close": 0.186, "volume": 205945.4, "close_time": 1774511999999, "quote_volume": 38276.97167, "trades": 320, "taker_buy_base": 140284.4, "taker_buy_quote": 26061.85371 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1859, "high": 0.1874, "low": 0.1841, "close": 0.1855, "volume": 376768.3, "close_time": 1774515599999, "quote_volume": 69892.3562, "trades": 1157, "taker_buy_base": 207004.5, "taker_buy_quote": 38412.95383 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.1854, "high": 0.186, "low": 0.1835, "close": 0.185, "volume": 130538.6, "close_time": 1774519199999, "quote_volume": 24089.88779, "trades": 607, "taker_buy_base": 74260.7, "taker_buy_quote": 13711.49779 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.1849, "high": 0.1852, "low": 0.1833, "close": 0.1838, "volume": 122084.2, "close_time": 1774522799999, "quote_volume": 22500.82402, "trades": 473, "taker_buy_base": 73379.0, "taker_buy_quote": 13526.56976 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.1841, "high": 0.1862, "low": 0.1836, "close": 0.1859, "volume": 243252.9, "close_time": 1774526399999, "quote_volume": 44983.99962, "trades": 594, "taker_buy_base": 149470.7, "taker_buy_quote": 27654.29435 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.186, "high": 0.1882, "low": 0.186, "close": 0.1876, "volume": 419543.9, "close_time": 1774529999999, "quote_volume": 78590.72212, "trades": 1249, "taker_buy_base": 239535.6, "taker_buy_quote": 44884.8784 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.1877, "high": 0.1908, "low": 0.1877, "close": 0.1887, "volume": 418290.4, "close_time": 1774533599999, "quote_volume": 79103.39239, "trades": 1138, "taker_buy_base": 175456.8, "taker_buy_quote": 33198.896 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.1888, "high": 0.1923, "low": 0.1886, "close": 0.1914, "volume": 786602.8, "close_time": 1774537199999, "quote_volume": 149667.57823, "trades": 2779, "taker_buy_base": 389708.1, "taker_buy_quote": 74220.25292 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.1913, "high": 0.193, "low": 0.191, "close": 0.1923, "volume": 300539.4, "close_time": 1774540799999, "quote_volume": 57737.51703, "trades": 1641, "taker_buy_base": 222844.7, "taker_buy_quote": 42800.76197 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1924, "high": 0.1973, "low": 0.1919, "close": 0.1972, "volume": 366592.2, "close_time": 1774544399999, "quote_volume": 71222.50543, "trades": 1556, "taker_buy_base": 237179.9, "taker_buy_quote": 46082.31418 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.1972, "high": 0.2005, "low": 0.1964, "close": 0.1974, "volume": 610581.3, "close_time": 1774547999999, "quote_volume": 121504.94307, "trades": 2697, "taker_buy_base": 341126.8, "taker_buy_quote": 67900.63394 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.1974, "high": 0.1988, "low": 0.1951, "close": 0.1977, "volume": 466110.6, "close_time": 1774551599999, "quote_volume": 91896.21123, "trades": 1524, "taker_buy_base": 296712.6, "taker_buy_quote": 58461.70685 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.1978, "high": 0.1994, "low": 0.1952, "close": 0.1986, "volume": 327759.2, "close_time": 1774555199999, "quote_volume": 64749.78047, "trades": 2316, "taker_buy_base": 189122.0, "taker_buy_quote": 37349.48739 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1986, "high": 0.201, "low": 0.1983, "close": 0.2001, "volume": 345374.7, "close_time": 1774558799999, "quote_volume": 68984.8603, "trades": 2522, "taker_buy_base": 199314.5, "taker_buy_quote": 39820.54656 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2001, "high": 0.2061, "low": 0.1989, "close": 0.2055, "volume": 415421.5, "close_time": 1774562399999, "quote_volume": 84156.92287, "trades": 1626, "taker_buy_base": 220278.8, "taker_buy_quote": 44662.43268 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2054, "high": 0.2183, "low": 0.2042, "close": 0.2173, "volume": 1031347.2, "close_time": 1774565999999, "quote_volume": 217546.64823, "trades": 2439, "taker_buy_base": 538798.8, "taker_buy_quote": 113657.28547 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2174, "high": 0.2251, "low": 0.2144, "close": 0.2248, "volume": 1172121.1, "close_time": 1774569599999, "quote_volume": 258050.43849, "trades": 1947, "taker_buy_base": 725731.7, "taker_buy_quote": 159936.3623 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2243, "high": 0.265, "low": 0.223, "close": 0.2348, "volume": 5019791.7, "close_time": 1774573199999, "quote_volume": 1212084.70945, "trades": 18770, "taker_buy_base": 2583381.2, "taker_buy_quote": 624421.02507 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2347, "high": 0.244, "low": 0.2314, "close": 0.2423, "volume": 2053882.0, "close_time": 1774576799999, "quote_volume": 488181.91238, "trades": 5943, "taker_buy_base": 1162813.4, "taker_buy_quote": 276494.08752 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2423, "high": 0.2509, "low": 0.2407, "close": 0.2506, "volume": 2429698.1, "close_time": 1774580399999, "quote_volume": 596588.40884, "trades": 8177, "taker_buy_base": 1429899.7, "taker_buy_quote": 351115.97727 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2506, "high": 0.2824, "low": 0.25, "close": 0.276, "volume": 5371599.1, "close_time": 1774583999999, "quote_volume": 1434902.04439, "trades": 14469, "taker_buy_base": 2998362.5, "taker_buy_quote": 800604.33266 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2759, "high": 0.28, "low": 0.2575, "close": 0.2583, "volume": 4124691.7, "close_time": 1774587599999, "quote_volume": 1105974.92609, "trades": 13250, "taker_buy_base": 2217008.5, "taker_buy_quote": 594889.2425 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2583, "high": 0.2696, "low": 0.2582, "close": 0.2635, "volume": 1691884.0, "close_time": 1774591199999, "quote_volume": 446916.60252, "trades": 6638, "taker_buy_base": 937346.7, "taker_buy_quote": 247647.26214 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2636, "high": 0.2675, "low": 0.2552, "close": 0.2624, "volume": 1464805.6, "close_time": 1774594799999, "quote_volume": 383897.35437, "trades": 5815, "taker_buy_base": 655543.9, "taker_buy_quote": 171855.60668 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.2624, "high": 0.2746, "low": 0.2618, "close": 0.2685, "volume": 1558213.4, "close_time": 1774598399999, "quote_volume": 419907.02684, "trades": 4710, "taker_buy_base": 764326.5, "taker_buy_quote": 205756.10872 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2688, "high": 0.272, "low": 0.2584, "close": 0.2589, "volume": 1234063.5, "close_time": 1774601999999, "quote_volume": 327612.57342, "trades": 4237, "taker_buy_base": 612823.8, "taker_buy_quote": 162742.36207 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2589, "high": 0.2659, "low": 0.2523, "close": 0.2564, "volume": 1352615.2, "close_time": 1774605599999, "quote_volume": 349425.76242, "trades": 4377, "taker_buy_base": 712133.9, "taker_buy_quote": 183956.8696 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2564, "high": 0.2953, "low": 0.2552, "close": 0.2776, "volume": 6444170.0, "close_time": 1774609199999, "quote_volume": 1790241.46059, "trades": 13722, "taker_buy_base": 3571385.7, "taker_buy_quote": 991192.75687 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2777, "high": 0.2804, "low": 0.2669, "close": 0.2746, "volume": 2465472.8, "close_time": 1774612799999, "quote_volume": 677814.04535, "trades": 6479, "taker_buy_base": 1229005.5, "taker_buy_quote": 338364.61904 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2744, "high": 0.2794, "low": 0.2682, "close": 0.2702, "volume": 2290674.0, "close_time": 1774616399999, "quote_volume": 625857.60126, "trades": 5592, "taker_buy_base": 1312672.5, "taker_buy_quote": 358604.15269 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2704, "high": 0.273, "low": 0.2632, "close": 0.2643, "volume": 3657678.0, "close_time": 1774619999999, "quote_volume": 978683.04047, "trades": 6642, "taker_buy_base": 2378494.1, "taker_buy_quote": 636501.5628 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2645, "high": 0.2693, "low": 0.2563, "close": 0.259, "volume": 1856190.8, "close_time": 1774623599999, "quote_volume": 487735.53212, "trades": 6447, "taker_buy_base": 1027438.8, "taker_buy_quote": 270250.4231 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2592, "high": 0.2645, "low": 0.2568, "close": 0.257, "volume": 1291631.9, "close_time": 1774627199999, "quote_volume": 336170.39387, "trades": 4627, "taker_buy_base": 653957.5, "taker_buy_quote": 170349.29458 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.257, "high": 0.2616, "low": 0.2535, "close": 0.2561, "volume": 957631.3, "close_time": 1774630799999, "quote_volume": 246468.51162, "trades": 3059, "taker_buy_base": 512634.7, "taker_buy_quote": 131816.11735 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2561, "high": 0.2592, "low": 0.2499, "close": 0.2503, "volume": 1124780.9, "close_time": 1774634399999, "quote_volume": 285955.1402, "trades": 7216, "taker_buy_base": 486126.7, "taker_buy_quote": 123475.68554 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2502, "high": 0.2508, "low": 0.2378, "close": 0.2449, "volume": 1923652.1, "close_time": 1774637999999, "quote_volume": 470031.52267, "trades": 7714, "taker_buy_base": 878885.6, "taker_buy_quote": 214367.34998 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.245, "high": 0.2519, "low": 0.2417, "close": 0.2482, "volume": 1681085.2, "close_time": 1774641599999, "quote_volume": 412915.54949, "trades": 6833, "taker_buy_base": 949407.6, "taker_buy_quote": 233049.48512 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2482, "high": 0.2504, "low": 0.2448, "close": 0.2469, "volume": 532159.7, "close_time": 1774645199999, "quote_volume": 131809.63141, "trades": 2317, "taker_buy_base": 293567.0, "taker_buy_quote": 72706.13317 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2469, "high": 0.251, "low": 0.2454, "close": 0.246, "volume": 337670.4, "close_time": 1774648799999, "quote_volume": 83750.90842, "trades": 1882, "taker_buy_base": 175422.3, "taker_buy_quote": 43579.6118 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2461, "high": 0.2511, "low": 0.2461, "close": 0.2472, "volume": 222863.4, "close_time": 1774652399999, "quote_volume": 55424.1372, "trades": 1408, "taker_buy_base": 131604.8, "taker_buy_quote": 32757.09841 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2473, "high": 0.248, "low": 0.2376, "close": 0.238, "volume": 447621.9, "close_time": 1774655999999, "quote_volume": 107721.46215, "trades": 2122, "taker_buy_base": 160538.6, "taker_buy_quote": 38639.18622 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2383, "high": 0.2421, "low": 0.2361, "close": 0.2404, "volume": 363062.0, "close_time": 1774659599999, "quote_volume": 86790.19216, "trades": 2049, "taker_buy_base": 155401.9, "taker_buy_quote": 37190.65383 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2405, "high": 0.2428, "low": 0.2346, "close": 0.2422, "volume": 331360.5, "close_time": 1774663199999, "quote_volume": 78773.06014, "trades": 1902, "taker_buy_base": 181828.9, "taker_buy_quote": 43228.24722 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2422, "high": 0.2485, "low": 0.2389, "close": 0.2415, "volume": 286683.6, "close_time": 1774666799999, "quote_volume": 69679.2799, "trades": 1982, "taker_buy_base": 145686.3, "taker_buy_quote": 35400.65244 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2415, "high": 0.2444, "low": 0.2402, "close": 0.2421, "volume": 261837.1, "close_time": 1774670399999, "quote_volume": 63539.13858, "trades": 1879, "taker_buy_base": 105595.3, "taker_buy_quote": 25614.07913 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2423, "high": 0.2458, "low": 0.2354, "close": 0.2366, "volume": 460500.2, "close_time": 1774673999999, "quote_volume": 110871.25342, "trades": 2197, "taker_buy_base": 229126.1, "taker_buy_quote": 55187.78111 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2363, "high": 0.2427, "low": 0.2351, "close": 0.2388, "volume": 419331.1, "close_time": 1774677599999, "quote_volume": 99937.40933, "trades": 2299, "taker_buy_base": 178451.5, "taker_buy_quote": 42506.65032 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2389, "high": 0.2416, "low": 0.2376, "close": 0.2414, "volume": 310795.5, "close_time": 1774681199999, "quote_volume": 74362.6047, "trades": 1265, "taker_buy_base": 155326.9, "taker_buy_quote": 37152.37518 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2414, "high": 0.2452, "low": 0.2407, "close": 0.2426, "volume": 225064.0, "close_time": 1774684799999, "quote_volume": 54640.58497, "trades": 1774, "taker_buy_base": 124327.7, "taker_buy_quote": 30195.85535 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2425, "high": 0.2452, "low": 0.2412, "close": 0.2427, "volume": 149937.2, "close_time": 1774688399999, "quote_volume": 36422.57054, "trades": 1023, "taker_buy_base": 79379.6, "taker_buy_quote": 19279.37405 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2428, "high": 0.2447, "low": 0.2418, "close": 0.2436, "volume": 164676.9, "close_time": 1774691999999, "quote_volume": 40079.63934, "trades": 1103, "taker_buy_base": 74790.8, "taker_buy_quote": 18200.29291 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2435, "high": 0.2474, "low": 0.2392, "close": 0.2469, "volume": 603138.2, "close_time": 1774695599999, "quote_volume": 147190.25241, "trades": 2606, "taker_buy_base": 297673.0, "taker_buy_quote": 72551.01721 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2469, "high": 0.25, "low": 0.2404, "close": 0.2423, "volume": 493637.0, "close_time": 1774699199999, "quote_volume": 121364.20221, "trades": 2657, "taker_buy_base": 269120.7, "taker_buy_quote": 66240.86078 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2425, "high": 0.2433, "low": 0.2384, "close": 0.2416, "volume": 266346.6, "close_time": 1774702799999, "quote_volume": 64162.63405, "trades": 1229, "taker_buy_base": 134849.5, "taker_buy_quote": 32465.76155 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2416, "high": 0.2439, "low": 0.2402, "close": 0.2419, "volume": 304769.1, "close_time": 1774706399999, "quote_volume": 73763.68181, "trades": 1328, "taker_buy_base": 164017.3, "taker_buy_quote": 39703.03337 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2418, "high": 0.2421, "low": 0.2356, "close": 0.2364, "volume": 310651.5, "close_time": 1774709999999, "quote_volume": 74325.03825, "trades": 1343, "taker_buy_base": 162054.9, "taker_buy_quote": 38734.59163 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2365, "high": 0.2368, "low": 0.2309, "close": 0.2323, "volume": 341008.7, "close_time": 1774713599999, "quote_volume": 79658.74882, "trades": 1264, "taker_buy_base": 154658.7, "taker_buy_quote": 36139.07388 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2323, "high": 0.2333, "low": 0.2294, "close": 0.2306, "volume": 262609.9, "close_time": 1774717199999, "quote_volume": 60580.26371, "trades": 1039, "taker_buy_base": 151741.1, "taker_buy_quote": 35012.70671 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2305, "high": 0.2324, "low": 0.2293, "close": 0.2313, "volume": 167795.7, "close_time": 1774720799999, "quote_volume": 38680.27167, "trades": 870, "taker_buy_base": 98456.9, "taker_buy_quote": 22703.34979 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2313, "high": 0.2357, "low": 0.2307, "close": 0.2353, "volume": 154860.8, "close_time": 1774724399999, "quote_volume": 36221.79273, "trades": 961, "taker_buy_base": 76881.3, "taker_buy_quote": 17986.2458 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2353, "high": 0.2392, "low": 0.2345, "close": 0.2385, "volume": 246988.3, "close_time": 1774727999999, "quote_volume": 58692.00129, "trades": 1634, "taker_buy_base": 118288.1, "taker_buy_quote": 28113.21075 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2384, "high": 0.2486, "low": 0.237, "close": 0.2463, "volume": 350192.6, "close_time": 1774731599999, "quote_volume": 84994.12258, "trades": 2021, "taker_buy_base": 180571.3, "taker_buy_quote": 43838.55053 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2464, "high": 0.2488, "low": 0.2416, "close": 0.2418, "volume": 370836.7, "close_time": 1774735199999, "quote_volume": 91169.005, "trades": 2256, "taker_buy_base": 157746.9, "taker_buy_quote": 38762.38502 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2416, "high": 0.2455, "low": 0.2396, "close": 0.2431, "volume": 132108.5, "close_time": 1774738799999, "quote_volume": 31975.25861, "trades": 1057, "taker_buy_base": 69360.4, "taker_buy_quote": 16793.24907 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.243, "high": 0.244, "low": 0.2382, "close": 0.2392, "volume": 228841.4, "close_time": 1774742399999, "quote_volume": 55237.50801, "trades": 940, "taker_buy_base": 105389.6, "taker_buy_quote": 25480.05172 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2393, "high": 0.2431, "low": 0.2387, "close": 0.2396, "volume": 249419.0, "close_time": 1774745999999, "quote_volume": 60139.13471, "trades": 1586, "taker_buy_base": 130423.7, "taker_buy_quote": 31440.41402 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2394, "high": 0.2435, "low": 0.2388, "close": 0.2423, "volume": 165566.8, "close_time": 1774749599999, "quote_volume": 40026.06568, "trades": 801, "taker_buy_base": 82835.5, "taker_buy_quote": 20044.90771 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2423, "high": 0.2453, "low": 0.2419, "close": 0.2429, "volume": 204713.5, "close_time": 1774753199999, "quote_volume": 49788.62821, "trades": 866, "taker_buy_base": 110646.5, "taker_buy_quote": 26911.5003 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.243, "high": 0.2439, "low": 0.2391, "close": 0.243, "volume": 184872.2, "close_time": 1774756799999, "quote_volume": 44636.16391, "trades": 827, "taker_buy_base": 116253.4, "taker_buy_quote": 28062.83589 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2432, "high": 0.2446, "low": 0.2403, "close": 0.2433, "volume": 206613.6, "close_time": 1774760399999, "quote_volume": 50032.297, "trades": 816, "taker_buy_base": 128882.4, "taker_buy_quote": 31184.904 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2433, "high": 0.2445, "low": 0.2416, "close": 0.2442, "volume": 222484.9, "close_time": 1774763999999, "quote_volume": 54174.12472, "trades": 772, "taker_buy_base": 90277.6, "taker_buy_quote": 21975.83097 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2443, "high": 0.2476, "low": 0.2429, "close": 0.2453, "volume": 423256.1, "close_time": 1774767599999, "quote_volume": 103986.89104, "trades": 1838, "taker_buy_base": 262273.8, "taker_buy_quote": 64428.2872 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2451, "high": 0.2455, "low": 0.2404, "close": 0.2424, "volume": 205168.5, "close_time": 1774771199999, "quote_volume": 49877.81585, "trades": 861, "taker_buy_base": 111097.4, "taker_buy_quote": 27003.68357 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2427, "high": 0.2441, "low": 0.24, "close": 0.2441, "volume": 187495.6, "close_time": 1774774799999, "quote_volume": 45437.38049, "trades": 859, "taker_buy_base": 80451.7, "taker_buy_quote": 19484.01944 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2439, "high": 0.2453, "low": 0.2424, "close": 0.2443, "volume": 177118.3, "close_time": 1774778399999, "quote_volume": 43260.6357, "trades": 878, "taker_buy_base": 98824.3, "taker_buy_quote": 24157.01253 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2442, "high": 0.2457, "low": 0.2413, "close": 0.2422, "volume": 339510.8, "close_time": 1774781999999, "quote_volume": 82731.99396, "trades": 1587, "taker_buy_base": 165126.2, "taker_buy_quote": 40250.88228 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2422, "high": 0.2435, "low": 0.2403, "close": 0.2412, "volume": 235266.2, "close_time": 1774785599999, "quote_volume": 56805.71229, "trades": 957, "taker_buy_base": 140663.1, "taker_buy_quote": 33973.47598 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2413, "high": 0.2429, "low": 0.2378, "close": 0.2402, "volume": 280312.7, "close_time": 1774789199999, "quote_volume": 67319.65924, "trades": 1229, "taker_buy_base": 150406.9, "taker_buy_quote": 36104.55765 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2403, "high": 0.2406, "low": 0.2363, "close": 0.2368, "volume": 124940.2, "close_time": 1774792799999, "quote_volume": 29704.06736, "trades": 547, "taker_buy_base": 65721.3, "taker_buy_quote": 15619.39616 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2366, "high": 0.2384, "low": 0.236, "close": 0.2373, "volume": 235341.1, "close_time": 1774796399999, "quote_volume": 55846.37614, "trades": 793, "taker_buy_base": 127274.6, "taker_buy_quote": 30199.64682 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2374, "high": 0.2396, "low": 0.2366, "close": 0.2379, "volume": 177458.4, "close_time": 1774799999999, "quote_volume": 42290.4908, "trades": 677, "taker_buy_base": 89711.1, "taker_buy_quote": 21374.88684 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2381, "high": 0.2416, "low": 0.2367, "close": 0.241, "volume": 257600.4, "close_time": 1774803599999, "quote_volume": 61683.96307, "trades": 1113, "taker_buy_base": 121083.0, "taker_buy_quote": 28954.33434 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2409, "high": 0.2463, "low": 0.2407, "close": 0.2457, "volume": 406400.9, "close_time": 1774807199999, "quote_volume": 99212.99429, "trades": 2451, "taker_buy_base": 195717.1, "taker_buy_quote": 47749.29816 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2456, "high": 0.2461, "low": 0.2392, "close": 0.2395, "volume": 256193.8, "close_time": 1774810799999, "quote_volume": 62167.46098, "trades": 1216, "taker_buy_base": 131042.9, "taker_buy_quote": 31886.546 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2395, "high": 0.2444, "low": 0.2377, "close": 0.2433, "volume": 388460.3, "close_time": 1774814399999, "quote_volume": 93445.29301, "trades": 1793, "taker_buy_base": 244242.6, "taker_buy_quote": 58629.17476 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2432, "high": 0.2439, "low": 0.2412, "close": 0.2426, "volume": 211233.2, "close_time": 1774817999999, "quote_volume": 51242.41976, "trades": 1193, "taker_buy_base": 78143.6, "taker_buy_quote": 18953.12052 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2425, "high": 0.2427, "low": 0.2395, "close": 0.2412, "volume": 187438.3, "close_time": 1774821599999, "quote_volume": 45176.23164, "trades": 767, "taker_buy_base": 93090.9, "taker_buy_quote": 22438.86909 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2411, "high": 0.2413, "low": 0.2361, "close": 0.2392, "volume": 154287.9, "close_time": 1774825199999, "quote_volume": 36873.00304, "trades": 1008, "taker_buy_base": 72791.4, "taker_buy_quote": 17390.90389 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2393, "high": 0.242, "low": 0.2385, "close": 0.2403, "volume": 389428.0, "close_time": 1774828799999, "quote_volume": 93332.31771, "trades": 2432, "taker_buy_base": 121559.4, "taker_buy_quote": 29200.22695 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2403, "high": 0.2422, "low": 0.2369, "close": 0.2414, "volume": 188898.1, "close_time": 1774832399999, "quote_volume": 45324.68662, "trades": 1182, "taker_buy_base": 91894.7, "taker_buy_quote": 22060.73624 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2415, "high": 0.2438, "low": 0.2409, "close": 0.2415, "volume": 157557.0, "close_time": 1774835999999, "quote_volume": 38174.31024, "trades": 797, "taker_buy_base": 62358.0, "taker_buy_quote": 15104.47516 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2416, "high": 0.2434, "low": 0.239, "close": 0.2417, "volume": 282473.9, "close_time": 1774839599999, "quote_volume": 68139.49963, "trades": 1318, "taker_buy_base": 150313.1, "taker_buy_quote": 36224.00841 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2417, "high": 0.243, "low": 0.2405, "close": 0.2417, "volume": 134283.7, "close_time": 1774843199999, "quote_volume": 32492.6699, "trades": 592, "taker_buy_base": 83752.3, "taker_buy_quote": 20272.20283 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2419, "high": 0.2449, "low": 0.2418, "close": 0.2423, "volume": 176609.1, "close_time": 1774846799999, "quote_volume": 42999.24209, "trades": 773, "taker_buy_base": 88677.7, "taker_buy_quote": 21592.25699 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2422, "high": 0.2427, "low": 0.2379, "close": 0.2386, "volume": 255375.6, "close_time": 1774850399999, "quote_volume": 61304.67844, "trades": 636, "taker_buy_base": 122746.8, "taker_buy_quote": 29484.15827 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2384, "high": 0.2428, "low": 0.2384, "close": 0.2412, "volume": 153084.3, "close_time": 1774853999999, "quote_volume": 36820.40224, "trades": 1035, "taker_buy_base": 77143.4, "taker_buy_quote": 18554.63541 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2411, "high": 0.257, "low": 0.2406, "close": 0.2506, "volume": 888359.9, "close_time": 1774857599999, "quote_volume": 221687.73901, "trades": 3449, "taker_buy_base": 616798.1, "taker_buy_quote": 153740.17693 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2507, "high": 0.2598, "low": 0.249, "close": 0.2545, "volume": 468110.7, "close_time": 1774861199999, "quote_volume": 119240.02301, "trades": 1999, "taker_buy_base": 268006.0, "taker_buy_quote": 68281.77426 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2543, "high": 0.2576, "low": 0.2514, "close": 0.2524, "volume": 215342.9, "close_time": 1774864799999, "quote_volume": 54886.85856, "trades": 1166, "taker_buy_base": 95727.8, "taker_buy_quote": 24414.74558 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2525, "high": 0.255, "low": 0.2502, "close": 0.254, "volume": 157037.8, "close_time": 1774868399999, "quote_volume": 39713.87486, "trades": 1450, "taker_buy_base": 74972.4, "taker_buy_quote": 18980.65419 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2543, "high": 0.2544, "low": 0.2458, "close": 0.2499, "volume": 294319.7, "close_time": 1774871999999, "quote_volume": 73241.53399, "trades": 1753, "taker_buy_base": 146412.4, "taker_buy_quote": 36422.00002 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2501, "high": 0.2553, "low": 0.2499, "close": 0.2526, "volume": 259611.3, "close_time": 1774875599999, "quote_volume": 65679.25992, "trades": 1149, "taker_buy_base": 147848.6, "taker_buy_quote": 37422.72125 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2526, "high": 0.2575, "low": 0.2524, "close": 0.2558, "volume": 276088.7, "close_time": 1774879199999, "quote_volume": 70584.3948, "trades": 1462, "taker_buy_base": 150721.2, "taker_buy_quote": 38528.37766 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2557, "high": 0.2645, "low": 0.2548, "close": 0.263, "volume": 425247.3, "close_time": 1774882799999, "quote_volume": 110531.72183, "trades": 2339, "taker_buy_base": 215196.1, "taker_buy_quote": 55913.8815 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2631, "high": 0.2648, "low": 0.2557, "close": 0.2573, "volume": 306147.0, "close_time": 1774886399999, "quote_volume": 79426.5797, "trades": 1653, "taker_buy_base": 130767.7, "taker_buy_quote": 33905.08082 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2575, "high": 0.2735, "low": 0.2563, "close": 0.2731, "volume": 779339.2, "close_time": 1774889999999, "quote_volume": 207773.50134, "trades": 4008, "taker_buy_base": 386757.9, "taker_buy_quote": 103049.2331 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.273, "high": 0.2773, "low": 0.2666, "close": 0.2675, "volume": 845303.4, "close_time": 1774893599999, "quote_volume": 230516.68196, "trades": 4432, "taker_buy_base": 405501.6, "taker_buy_quote": 110641.27983 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2674, "high": 0.2714, "low": 0.2641, "close": 0.2645, "volume": 300231.2, "close_time": 1774897199999, "quote_volume": 80346.74359, "trades": 2050, "taker_buy_base": 98601.1, "taker_buy_quote": 26414.42855 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2645, "high": 0.2689, "low": 0.261, "close": 0.2677, "volume": 289145.3, "close_time": 1774900799999, "quote_volume": 76430.69836, "trades": 1322, "taker_buy_base": 182737.8, "taker_buy_quote": 48349.50827 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2677, "high": 0.2683, "low": 0.2625, "close": 0.2637, "volume": 195006.4, "close_time": 1774904399999, "quote_volume": 51719.50798, "trades": 1093, "taker_buy_base": 86863.4, "taker_buy_quote": 23020.1324 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2636, "high": 0.265, "low": 0.2612, "close": 0.2638, "volume": 168026.4, "close_time": 1774907999999, "quote_volume": 44221.40609, "trades": 947, "taker_buy_base": 84411.6, "taker_buy_quote": 22255.51915 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2638, "high": 0.2647, "low": 0.2597, "close": 0.2617, "volume": 222457.6, "close_time": 1774911599999, "quote_volume": 58253.17718, "trades": 1305, "taker_buy_base": 115245.7, "taker_buy_quote": 30151.27357 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2618, "high": 0.2664, "low": 0.2595, "close": 0.2633, "volume": 207657.1, "close_time": 1774915199999, "quote_volume": 54705.12747, "trades": 962, "taker_buy_base": 132014.9, "taker_buy_quote": 34828.18113 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2634, "high": 0.2676, "low": 0.2623, "close": 0.266, "volume": 358154.2, "close_time": 1774918799999, "quote_volume": 94934.90432, "trades": 1422, "taker_buy_base": 167190.1, "taker_buy_quote": 44329.19414 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2661, "high": 0.2719, "low": 0.2647, "close": 0.2678, "volume": 388259.6, "close_time": 1774922399999, "quote_volume": 104004.69449, "trades": 2058, "taker_buy_base": 201182.7, "taker_buy_quote": 53952.33244 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2681, "high": 0.269, "low": 0.2633, "close": 0.2633, "volume": 211889.4, "close_time": 1774925999999, "quote_volume": 56432.45691, "trades": 1060, "taker_buy_base": 109580.2, "taker_buy_quote": 29194.17114 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2634, "high": 0.2671, "low": 0.2621, "close": 0.2654, "volume": 255959.1, "close_time": 1774929599999, "quote_volume": 67728.88701, "trades": 1219, "taker_buy_base": 139782.8, "taker_buy_quote": 37006.79611 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2653, "high": 0.2679, "low": 0.2633, "close": 0.2672, "volume": 212661.3, "close_time": 1774933199999, "quote_volume": 56471.1967, "trades": 987, "taker_buy_base": 100890.1, "taker_buy_quote": 26797.96419 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2671, "high": 0.2694, "low": 0.261, "close": 0.2652, "volume": 652526.4, "close_time": 1774936799999, "quote_volume": 172722.24736, "trades": 2029, "taker_buy_base": 216159.0, "taker_buy_quote": 57287.42924 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2651, "high": 0.2651, "low": 0.261, "close": 0.2634, "volume": 391097.3, "close_time": 1774940399999, "quote_volume": 102910.9405, "trades": 1487, "taker_buy_base": 200741.7, "taker_buy_quote": 52837.92765 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2636, "high": 0.2646, "low": 0.2608, "close": 0.2609, "volume": 143255.0, "close_time": 1774943999999, "quote_volume": 37667.50278, "trades": 685, "taker_buy_base": 61374.1, "taker_buy_quote": 16136.15461 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2607, "high": 0.2635, "low": 0.258, "close": 0.2618, "volume": 203337.3, "close_time": 1774947599999, "quote_volume": 53066.64856, "trades": 1100, "taker_buy_base": 101508.3, "taker_buy_quote": 26522.22181 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.262, "high": 0.2634, "low": 0.2605, "close": 0.2631, "volume": 131376.3, "close_time": 1774951199999, "quote_volume": 34410.51411, "trades": 958, "taker_buy_base": 48674.1, "taker_buy_quote": 12746.70881 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2634, "high": 0.2648, "low": 0.2578, "close": 0.2606, "volume": 278470.0, "close_time": 1774954799999, "quote_volume": 72490.81574, "trades": 1287, "taker_buy_base": 152712.7, "taker_buy_quote": 39745.53603 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2607, "high": 0.2609, "low": 0.2569, "close": 0.2597, "volume": 208727.3, "close_time": 1774958399999, "quote_volume": 53969.41629, "trades": 882, "taker_buy_base": 84267.8, "taker_buy_quote": 21819.12728 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2598, "high": 0.2641, "low": 0.2594, "close": 0.2595, "volume": 186132.6, "close_time": 1774961999999, "quote_volume": 48701.58907, "trades": 1030, "taker_buy_base": 115212.3, "taker_buy_quote": 30140.32251 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2596, "high": 0.2615, "low": 0.2561, "close": 0.2571, "volume": 179744.1, "close_time": 1774965599999, "quote_volume": 46589.30848, "trades": 718, "taker_buy_base": 81459.6, "taker_buy_quote": 21138.42105 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2573, "high": 0.2612, "low": 0.2556, "close": 0.257, "volume": 374364.9, "close_time": 1774969199999, "quote_volume": 96449.01503, "trades": 1200, "taker_buy_base": 175858.1, "taker_buy_quote": 45363.76977 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2571, "high": 0.2594, "low": 0.2553, "close": 0.2577, "volume": 191577.7, "close_time": 1774972799999, "quote_volume": 49210.15165, "trades": 867, "taker_buy_base": 83335.0, "taker_buy_quote": 21431.53967 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2577, "high": 0.26, "low": 0.2571, "close": 0.2589, "volume": 120656.8, "close_time": 1774976399999, "quote_volume": 31192.49742, "trades": 735, "taker_buy_base": 64571.7, "taker_buy_quote": 16693.66467 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2588, "high": 0.2632, "low": 0.2564, "close": 0.2582, "volume": 189500.8, "close_time": 1774979999999, "quote_volume": 49175.15416, "trades": 1060, "taker_buy_base": 93409.8, "taker_buy_quote": 24204.23245 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2583, "high": 0.261, "low": 0.2582, "close": 0.2599, "volume": 113338.6, "close_time": 1774983599999, "quote_volume": 29422.55109, "trades": 674, "taker_buy_base": 42803.5, "taker_buy_quote": 11119.83911 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2598, "high": 0.2678, "low": 0.2598, "close": 0.2663, "volume": 203910.4, "close_time": 1774987199999, "quote_volume": 53933.67822, "trades": 1005, "taker_buy_base": 125793.2, "taker_buy_quote": 33257.62983 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2664, "high": 0.2729, "low": 0.265, "close": 0.2715, "volume": 290138.8, "close_time": 1774990799999, "quote_volume": 78155.24603, "trades": 1523, "taker_buy_base": 115007.3, "taker_buy_quote": 30919.92864 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2634, "close": 0.2657, "volume": 255604.0, "close_time": 1774994399999, "quote_volume": 68209.07315, "trades": 1314, "taker_buy_base": 123601.6, "taker_buy_quote": 32943.38176 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2657, "high": 0.2698, "low": 0.2645, "close": 0.2659, "volume": 215002.5, "close_time": 1774997999999, "quote_volume": 57392.73264, "trades": 1679, "taker_buy_base": 86785.1, "taker_buy_quote": 23148.55221 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.266, "high": 0.2678, "low": 0.2647, "close": 0.2667, "volume": 152683.4, "close_time": 1775001599999, "quote_volume": 40584.61887, "trades": 1043, "taker_buy_base": 69216.7, "taker_buy_quote": 18398.26835 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2667, "high": 0.2785, "low": 0.2658, "close": 0.2783, "volume": 325540.2, "close_time": 1775005199999, "quote_volume": 88781.78782, "trades": 2641, "taker_buy_base": 151820.7, "taker_buy_quote": 41426.42847 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2784, "high": 0.279, "low": 0.2674, "close": 0.2687, "volume": 232422.7, "close_time": 1775008799999, "quote_volume": 63453.6436, "trades": 2135, "taker_buy_base": 106113.5, "taker_buy_quote": 28965.51625 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2685, "high": 0.2705, "low": 0.2663, "close": 0.2678, "volume": 164102.8, "close_time": 1775012399999, "quote_volume": 44037.42469, "trades": 1298, "taker_buy_base": 90636.2, "taker_buy_quote": 24326.66775 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2678, "high": 0.2691, "low": 0.2619, "close": 0.2624, "volume": 170319.4, "close_time": 1775015999999, "quote_volume": 45182.16152, "trades": 1269, "taker_buy_base": 90988.7, "taker_buy_quote": 24147.01521 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2625, "high": 0.2641, "low": 0.2562, "close": 0.2578, "volume": 275895.5, "close_time": 1775019599999, "quote_volume": 71549.47451, "trades": 2055, "taker_buy_base": 140310.8, "taker_buy_quote": 36368.71153 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.258, "high": 0.26, "low": 0.2544, "close": 0.2552, "volume": 273554.1, "close_time": 1775023199999, "quote_volume": 70377.43055, "trades": 1531, "taker_buy_base": 128491.1, "taker_buy_quote": 33097.65549 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2553, "high": 0.268, "low": 0.2552, "close": 0.2633, "volume": 393269.5, "close_time": 1775026799999, "quote_volume": 103426.97465, "trades": 1458, "taker_buy_base": 198438.5, "taker_buy_quote": 52190.17333 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2634, "high": 0.2662, "low": 0.2607, "close": 0.2608, "volume": 125579.1, "close_time": 1775030399999, "quote_volume": 33154.34962, "trades": 992, "taker_buy_base": 67011.9, "taker_buy_quote": 17699.88394 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2608, "high": 0.2615, "low": 0.2583, "close": 0.2583, "volume": 144181.1, "close_time": 1775033999999, "quote_volume": 37422.54491, "trades": 835, "taker_buy_base": 62564.9, "taker_buy_quote": 16246.48768 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2583, "high": 0.2619, "low": 0.2562, "close": 0.2593, "volume": 339904.3, "close_time": 1775037599999, "quote_volume": 88234.32314, "trades": 1592, "taker_buy_base": 166770.6, "taker_buy_quote": 43256.84195 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2592, "high": 0.2629, "low": 0.258, "close": 0.2595, "volume": 242171.6, "close_time": 1775041199999, "quote_volume": 63067.26706, "trades": 1199, "taker_buy_base": 119025.4, "taker_buy_quote": 30987.61252 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2596, "high": 0.2665, "low": 0.2593, "close": 0.2643, "volume": 504967.8, "close_time": 1775044799999, "quote_volume": 133071.60329, "trades": 3112, "taker_buy_base": 259491.7, "taker_buy_quote": 68373.39234 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2645, "high": 0.269, "low": 0.2636, "close": 0.2662, "volume": 538284.6, "close_time": 1775048399999, "quote_volume": 143506.48013, "trades": 2859, "taker_buy_base": 239847.0, "taker_buy_quote": 63961.72287 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2661, "high": 0.272, "low": 0.263, "close": 0.2691, "volume": 437021.7, "close_time": 1775051999999, "quote_volume": 116872.26841, "trades": 2290, "taker_buy_base": 232601.1, "taker_buy_quote": 62151.50845 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2692, "high": 0.2733, "low": 0.2661, "close": 0.2688, "volume": 1013095.7, "close_time": 1775055599999, "quote_volume": 272447.43002, "trades": 4470, "taker_buy_base": 430741.1, "taker_buy_quote": 115912.63481 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.269, "high": 0.2703, "low": 0.2648, "close": 0.2685, "volume": 414537.4, "close_time": 1775059199999, "quote_volume": 110734.86733, "trades": 2217, "taker_buy_base": 149917.8, "taker_buy_quote": 40046.48364 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2685, "high": 0.2691, "low": 0.2643, "close": 0.2658, "volume": 167419.4, "close_time": 1775062799999, "quote_volume": 44555.38209, "trades": 1016, "taker_buy_base": 56082.1, "taker_buy_quote": 14929.54645 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2655, "high": 0.2676, "low": 0.264, "close": 0.2672, "volume": 92941.0, "close_time": 1775066399999, "quote_volume": 24719.28546, "trades": 644, "taker_buy_base": 40045.8, "taker_buy_quote": 10652.49546 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2673, "high": 0.2675, "low": 0.2636, "close": 0.2654, "volume": 131336.9, "close_time": 1775069999999, "quote_volume": 34890.5716, "trades": 706, "taker_buy_base": 68048.4, "taker_buy_quote": 18086.70063 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2655, "high": 0.2688, "low": 0.2652, "close": 0.2663, "volume": 92851.8, "close_time": 1775073599999, "quote_volume": 24791.17932, "trades": 781, "taker_buy_base": 42442.2, "taker_buy_quote": 11337.07875 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2665, "high": 0.267, "low": 0.2642, "close": 0.2644, "volume": 39831.6, "close_time": 1775077199999, "quote_volume": 10577.26416, "trades": 373, "taker_buy_base": 20012.1, "taker_buy_quote": 5315.19105 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2646, "high": 0.2672, "low": 0.263, "close": 0.2638, "volume": 55849.2, "close_time": 1775080799999, "quote_volume": 14808.89776, "trades": 620, "taker_buy_base": 33591.7, "taker_buy_quote": 8908.37152 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2638, "high": 0.2656, "low": 0.2612, "close": 0.2638, "volume": 208705.8, "close_time": 1775084399999, "quote_volume": 55020.14764, "trades": 1187, "taker_buy_base": 124636.3, "taker_buy_quote": 32860.85346 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2637, "high": 0.2674, "low": 0.2634, "close": 0.2666, "volume": 112552.4, "close_time": 1775087999999, "quote_volume": 29860.89332, "trades": 773, "taker_buy_base": 53545.7, "taker_buy_quote": 14201.03279 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2667, "high": 0.2766, "low": 0.2651, "close": 0.276, "volume": 288541.3, "close_time": 1775091599999, "quote_volume": 78278.15779, "trades": 1619, "taker_buy_base": 154391.0, "taker_buy_quote": 41971.09257 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.276, "high": 0.2763, "low": 0.2693, "close": 0.2736, "volume": 293204.0, "close_time": 1775095199999, "quote_volume": 79783.04508, "trades": 1888, "taker_buy_base": 156461.3, "taker_buy_quote": 42572.63001 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2734, "high": 0.2738, "low": 0.2683, "close": 0.2703, "volume": 214648.4, "close_time": 1775098799999, "quote_volume": 58056.67487, "trades": 1120, "taker_buy_base": 74196.9, "taker_buy_quote": 20053.07604 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2704, "high": 0.285, "low": 0.2662, "close": 0.2685, "volume": 831533.7, "close_time": 1775102399999, "quote_volume": 225089.56453, "trades": 2959, "taker_buy_base": 423458.8, "taker_buy_quote": 114982.34381 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2684, "high": 0.2706, "low": 0.2675, "close": 0.269, "volume": 97198.7, "close_time": 1775105999999, "quote_volume": 26132.41317, "trades": 675, "taker_buy_base": 64334.1, "taker_buy_quote": 17297.81317 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2689, "high": 0.2742, "low": 0.2684, "close": 0.2739, "volume": 244580.7, "close_time": 1775109599999, "quote_volume": 66574.78353, "trades": 948, "taker_buy_base": 91734.5, "taker_buy_quote": 24961.16711 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2739, "high": 0.2744, "low": 0.2675, "close": 0.2694, "volume": 219531.8, "close_time": 1775113199999, "quote_volume": 59426.40609, "trades": 1109, "taker_buy_base": 76170.1, "taker_buy_quote": 20612.9066 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2694, "high": 0.2698, "low": 0.2659, "close": 0.2671, "volume": 118957.3, "close_time": 1775116799999, "quote_volume": 31814.33238, "trades": 821, "taker_buy_base": 54093.6, "taker_buy_quote": 14469.29318 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2671, "high": 0.2676, "low": 0.2606, "close": 0.264, "volume": 595723.4, "close_time": 1775120399999, "quote_volume": 157015.39531, "trades": 3950, "taker_buy_base": 286390.2, "taker_buy_quote": 75482.91821 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2638, "high": 0.284, "low": 0.2618, "close": 0.2655, "volume": 838942.9, "close_time": 1775123999999, "quote_volume": 223724.65771, "trades": 4362, "taker_buy_base": 392670.2, "taker_buy_quote": 104900.51077 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2656, "high": 0.2664, "low": 0.2627, "close": 0.2658, "volume": 157118.4, "close_time": 1775127599999, "quote_volume": 41592.95287, "trades": 711, "taker_buy_base": 80734.9, "taker_buy_quote": 21371.63575 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.266, "high": 0.2695, "low": 0.2636, "close": 0.2645, "volume": 493175.4, "close_time": 1775131199999, "quote_volume": 131244.6914, "trades": 2314, "taker_buy_base": 271386.6, "taker_buy_quote": 72170.6905 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2645, "high": 0.2706, "low": 0.2635, "close": 0.2693, "volume": 229440.8, "close_time": 1775134799999, "quote_volume": 61166.8236, "trades": 1081, "taker_buy_base": 111170.5, "taker_buy_quote": 29649.07047 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2693, "high": 0.275, "low": 0.2674, "close": 0.275, "volume": 223898.0, "close_time": 1775138399999, "quote_volume": 60882.43892, "trades": 930, "taker_buy_base": 117968.8, "taker_buy_quote": 32074.80185 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2752, "high": 0.278, "low": 0.2746, "close": 0.2759, "volume": 199900.4, "close_time": 1775141999999, "quote_volume": 55220.58749, "trades": 785, "taker_buy_base": 101894.6, "taker_buy_quote": 28157.41004 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2765, "high": 0.2772, "low": 0.268, "close": 0.2724, "volume": 127044.6, "close_time": 1775145599999, "quote_volume": 34569.31359, "trades": 579, "taker_buy_base": 49123.1, "taker_buy_quote": 13374.9424 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2721, "high": 0.276, "low": 0.2709, "close": 0.2758, "volume": 80845.1, "close_time": 1775149199999, "quote_volume": 22137.47241, "trades": 303, "taker_buy_base": 36027.5, "taker_buy_quote": 9862.70209 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2757, "high": 0.2757, "low": 0.2675, "close": 0.2675, "volume": 72303.5, "close_time": 1775152799999, "quote_volume": 19710.08176, "trades": 270, "taker_buy_base": 24673.5, "taker_buy_quote": 6728.64476 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2678, "high": 0.2704, "low": 0.2671, "close": 0.2703, "volume": 71163.7, "close_time": 1775156399999, "quote_volume": 19125.33355, "trades": 191, "taker_buy_base": 42141.7, "taker_buy_quote": 11323.61396 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2702, "high": 0.2727, "low": 0.2666, "close": 0.2703, "volume": 165333.2, "close_time": 1775159999999, "quote_volume": 44519.97169, "trades": 774, "taker_buy_base": 75752.0, "taker_buy_quote": 20409.56819 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2703, "high": 0.271, "low": 0.2679, "close": 0.2682, "volume": 71690.6, "close_time": 1775163599999, "quote_volume": 19306.10204, "trades": 567, "taker_buy_base": 19973.9, "taker_buy_quote": 5386.6895 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2684, "high": 0.2714, "low": 0.2682, "close": 0.2693, "volume": 89833.7, "close_time": 1775167199999, "quote_volume": 24235.55783, "trades": 444, "taker_buy_base": 52038.1, "taker_buy_quote": 14036.84693 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2696, "high": 0.2713, "low": 0.2675, "close": 0.2696, "volume": 177238.3, "close_time": 1775170799999, "quote_volume": 47753.35961, "trades": 784, "taker_buy_base": 103894.4, "taker_buy_quote": 28000.62795 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2697, "high": 0.2733, "low": 0.2694, "close": 0.2713, "volume": 144831.9, "close_time": 1775174399999, "quote_volume": 39308.88169, "trades": 928, "taker_buy_base": 70401.5, "taker_buy_quote": 19109.61624 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2712, "high": 0.2738, "low": 0.2697, "close": 0.2721, "volume": 171389.2, "close_time": 1775177999999, "quote_volume": 46596.70013, "trades": 1033, "taker_buy_base": 74940.6, "taker_buy_quote": 20385.52945 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2719, "high": 0.2737, "low": 0.2696, "close": 0.2732, "volume": 102906.8, "close_time": 1775181599999, "quote_volume": 27942.32649, "trades": 886, "taker_buy_base": 56887.3, "taker_buy_quote": 15455.29885 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2734, "high": 0.2771, "low": 0.2721, "close": 0.277, "volume": 231600.3, "close_time": 1775185199999, "quote_volume": 63624.94617, "trades": 1350, "taker_buy_base": 126218.4, "taker_buy_quote": 34673.72419 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2768, "high": 0.2799, "low": 0.2761, "close": 0.2792, "volume": 145166.9, "close_time": 1775188799999, "quote_volume": 40305.23259, "trades": 1133, "taker_buy_base": 63395.4, "taker_buy_quote": 17606.89919 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2791, "high": 0.2796, "low": 0.2752, "close": 0.2779, "volume": 147078.9, "close_time": 1775192399999, "quote_volume": 40832.31313, "trades": 1094, "taker_buy_base": 53405.1, "taker_buy_quote": 14834.57796 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.278, "high": 0.2781, "low": 0.2711, "close": 0.2715, "volume": 163622.5, "close_time": 1775195999999, "quote_volume": 44890.16292, "trades": 838, "taker_buy_base": 57306.7, "taker_buy_quote": 15732.6019 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2673, "close": 0.2689, "volume": 93072.3, "close_time": 1775199599999, "quote_volume": 25119.42413, "trades": 763, "taker_buy_base": 46575.5, "taker_buy_quote": 12582.00369 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2691, "high": 0.2715, "low": 0.263, "close": 0.2651, "volume": 312159.3, "close_time": 1775203199999, "quote_volume": 83492.16575, "trades": 1926, "taker_buy_base": 168585.1, "taker_buy_quote": 45148.67402 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2651, "high": 0.2656, "low": 0.2619, "close": 0.263, "volume": 144187.3, "close_time": 1775206799999, "quote_volume": 37980.80803, "trades": 956, "taker_buy_base": 93263.9, "taker_buy_quote": 24577.24571 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.263, "high": 0.2631, "low": 0.259, "close": 0.2617, "volume": 328102.9, "close_time": 1775210399999, "quote_volume": 85461.04219, "trades": 1406, "taker_buy_base": 182892.8, "taker_buy_quote": 47622.48714 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2617, "high": 0.264, "low": 0.2588, "close": 0.2597, "volume": 226528.7, "close_time": 1775213999999, "quote_volume": 59203.29281, "trades": 1281, "taker_buy_base": 113287.5, "taker_buy_quote": 29626.83293 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2575, "close": 0.2584, "volume": 357467.8, "close_time": 1775217599999, "quote_volume": 92670.73541, "trades": 1644, "taker_buy_base": 202117.3, "taker_buy_quote": 52442.02172 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2584, "high": 0.2601, "low": 0.2572, "close": 0.2591, "volume": 140243.4, "close_time": 1775221199999, "quote_volume": 36259.92889, "trades": 726, "taker_buy_base": 92659.1, "taker_buy_quote": 23971.43568 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2592, "high": 0.2599, "low": 0.2543, "close": 0.2554, "volume": 183297.6, "close_time": 1775224799999, "quote_volume": 47021.43124, "trades": 777, "taker_buy_base": 61281.0, "taker_buy_quote": 15718.11596 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2553, "high": 0.2565, "low": 0.2516, "close": 0.2529, "volume": 249875.2, "close_time": 1775228399999, "quote_volume": 63561.16631, "trades": 998, "taker_buy_base": 110959.5, "taker_buy_quote": 28231.02259 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2528, "high": 0.2537, "low": 0.2515, "close": 0.2528, "volume": 123777.9, "close_time": 1775231999999, "quote_volume": 31284.90015, "trades": 613, "taker_buy_base": 64378.3, "taker_buy_quote": 16285.41917 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2527, "high": 0.256, "low": 0.2524, "close": 0.2557, "volume": 125723.8, "close_time": 1775235599999, "quote_volume": 32020.16999, "trades": 513, "taker_buy_base": 61500.5, "taker_buy_quote": 15668.31598 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2556, "high": 0.2575, "low": 0.2539, "close": 0.2551, "volume": 250418.8, "close_time": 1775239199999, "quote_volume": 64024.7045, "trades": 1016, "taker_buy_base": 126942.1, "taker_buy_quote": 32448.29105 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2551, "high": 0.2566, "low": 0.2536, "close": 0.2556, "volume": 133288.6, "close_time": 1775242799999, "quote_volume": 33986.95632, "trades": 531, "taker_buy_base": 70746.2, "taker_buy_quote": 18054.66581 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2555, "high": 0.2578, "low": 0.2539, "close": 0.2562, "volume": 200799.4, "close_time": 1775246399999, "quote_volume": 51386.17965, "trades": 888, "taker_buy_base": 85550.3, "taker_buy_quote": 21911.89176 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2563, "high": 0.2563, "low": 0.2519, "close": 0.2542, "volume": 74201.9, "close_time": 1775249999999, "quote_volume": 18841.55815, "trades": 618, "taker_buy_base": 41369.4, "taker_buy_quote": 10499.78501 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2543, "high": 0.2551, "low": 0.2516, "close": 0.2519, "volume": 86499.3, "close_time": 1775253599999, "quote_volume": 21924.51974, "trades": 359, "taker_buy_base": 38620.6, "taker_buy_quote": 9805.27248 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2519, "high": 0.2523, "low": 0.2477, "close": 0.2479, "volume": 119614.0, "close_time": 1775257199999, "quote_volume": 29908.67879, "trades": 537, "taker_buy_base": 66821.4, "taker_buy_quote": 16743.40435 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2478, "high": 0.2486, "low": 0.2448, "close": 0.2453, "volume": 165348.5, "close_time": 1775260799999, "quote_volume": 40888.38182, "trades": 922, "taker_buy_base": 82544.8, "taker_buy_quote": 20429.93691 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2455, "high": 0.246, "low": 0.2446, "close": 0.2447, "volume": 111229.8, "close_time": 1775264399999, "quote_volume": 27281.28535, "trades": 293, "taker_buy_base": 67909.5, "taker_buy_quote": 16656.11439 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2447, "high": 0.2447, "low": 0.2399, "close": 0.2412, "volume": 284953.0, "close_time": 1775267999999, "quote_volume": 69049.16511, "trades": 895, "taker_buy_base": 93788.4, "taker_buy_quote": 22724.76042 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2411, "high": 0.246, "low": 0.2397, "close": 0.2437, "volume": 384513.4, "close_time": 1775271599999, "quote_volume": 93622.43094, "trades": 1769, "taker_buy_base": 194211.0, "taker_buy_quote": 47244.36736 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2439, "high": 0.2466, "low": 0.2439, "close": 0.246, "volume": 116039.2, "close_time": 1775275199999, "quote_volume": 28472.28848, "trades": 520, "taker_buy_base": 42612.1, "taker_buy_quote": 10451.43686 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2461, "high": 0.248, "low": 0.2453, "close": 0.2464, "volume": 72250.3, "close_time": 1775278799999, "quote_volume": 17834.02897, "trades": 373, "taker_buy_base": 30270.3, "taker_buy_quote": 7465.38151 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2462, "high": 0.2521, "low": 0.2452, "close": 0.2502, "volume": 339080.2, "close_time": 1775282399999, "quote_volume": 84691.6419, "trades": 1387, "taker_buy_base": 175700.7, "taker_buy_quote": 43850.72634 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2501, "high": 0.2507, "low": 0.2474, "close": 0.2485, "volume": 81925.2, "close_time": 1775285999999, "quote_volume": 20375.16282, "trades": 337, "taker_buy_base": 46721.6, "taker_buy_quote": 11624.72568 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2487, "high": 0.2494, "low": 0.2442, "close": 0.2456, "volume": 242764.7, "close_time": 1775289599999, "quote_volume": 60031.46932, "trades": 554, "taker_buy_base": 100215.6, "taker_buy_quote": 24750.3437 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2457, "high": 0.2477, "low": 0.2455, "close": 0.2469, "volume": 86097.3, "close_time": 1775293199999, "quote_volume": 21207.56551, "trades": 322, "taker_buy_base": 56511.4, "taker_buy_quote": 13924.71111 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2469, "high": 0.2475, "low": 0.2452, "close": 0.2459, "volume": 101773.8, "close_time": 1775296799999, "quote_volume": 25032.20679, "trades": 411, "taker_buy_base": 35200.1, "taker_buy_quote": 8659.39593 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.246, "high": 0.2462, "low": 0.2438, "close": 0.2441, "volume": 73837.5, "close_time": 1775300399999, "quote_volume": 18088.79944, "trades": 238, "taker_buy_base": 29950.0, "taker_buy_quote": 7340.31294 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2442, "high": 0.2449, "low": 0.2413, "close": 0.2415, "volume": 66718.1, "close_time": 1775303999999, "quote_volume": 16225.84222, "trades": 245, "taker_buy_base": 25833.0, "taker_buy_quote": 6281.77678 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2416, "high": 0.2426, "low": 0.2389, "close": 0.2398, "volume": 177103.4, "close_time": 1775307599999, "quote_volume": 42649.36253, "trades": 620, "taker_buy_base": 96452.8, "taker_buy_quote": 23247.34108 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2399, "high": 0.2406, "low": 0.2322, "close": 0.2332, "volume": 471355.5, "close_time": 1775311199999, "quote_volume": 111242.07009, "trades": 1910, "taker_buy_base": 198401.6, "taker_buy_quote": 46800.59117 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2331, "high": 0.2333, "low": 0.229, "close": 0.2305, "volume": 286724.4, "close_time": 1775314799999, "quote_volume": 66201.3963, "trades": 1287, "taker_buy_base": 148946.4, "taker_buy_quote": 34371.57966 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2304, "high": 0.2333, "low": 0.2304, "close": 0.2319, "volume": 183604.5, "close_time": 1775318399999, "quote_volume": 42664.42137, "trades": 808, "taker_buy_base": 93639.2, "taker_buy_quote": 21765.46055 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.232, "high": 0.2349, "low": 0.232, "close": 0.233, "volume": 84845.3, "close_time": 1775321999999, "quote_volume": 19818.61348, "trades": 381, "taker_buy_base": 28550.5, "taker_buy_quote": 6665.41953 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.233, "high": 0.2359, "low": 0.233, "close": 0.2338, "volume": 106071.7, "close_time": 1775325599999, "quote_volume": 24897.2384, "trades": 354, "taker_buy_base": 54079.2, "taker_buy_quote": 12692.99421 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2338, "high": 0.2338, "low": 0.2307, "close": 0.2307, "volume": 54387.3, "close_time": 1775329199999, "quote_volume": 12636.40219, "trades": 240, "taker_buy_base": 27000.2, "taker_buy_quote": 6280.65883 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2308, "high": 0.2328, "low": 0.2232, "close": 0.2272, "volume": 567867.6, "close_time": 1775332799999, "quote_volume": 129485.28621, "trades": 2115, "taker_buy_base": 219879.6, "taker_buy_quote": 50206.68388 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2271, "high": 0.2305, "low": 0.2268, "close": 0.2285, "volume": 255688.7, "close_time": 1775336399999, "quote_volume": 58622.22622, "trades": 824, "taker_buy_base": 121179.6, "taker_buy_quote": 27762.99525 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2285, "high": 0.2334, "low": 0.2285, "close": 0.2288, "volume": 234845.1, "close_time": 1775339999999, "quote_volume": 54147.32896, "trades": 833, "taker_buy_base": 127532.5, "taker_buy_quote": 29416.59195 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2287, "high": 0.2316, "low": 0.2283, "close": 0.2305, "volume": 65500.2, "close_time": 1775343599999, "quote_volume": 15080.26446, "trades": 327, "taker_buy_base": 25856.1, "taker_buy_quote": 5948.53309 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2304, "high": 0.232, "low": 0.2299, "close": 0.2318, "volume": 30978.6, "close_time": 1775347199999, "quote_volume": 7153.17128, "trades": 199, "taker_buy_base": 13961.5, "taker_buy_quote": 3225.86458 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2317, "high": 0.2345, "low": 0.2307, "close": 0.2313, "volume": 190690.8, "close_time": 1775350799999, "quote_volume": 44351.79808, "trades": 1135, "taker_buy_base": 76786.3, "taker_buy_quote": 17868.1538 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2312, "high": 0.2323, "low": 0.2282, "close": 0.2284, "volume": 87261.4, "close_time": 1775354399999, "quote_volume": 20051.4778, "trades": 477, "taker_buy_base": 38795.1, "taker_buy_quote": 8916.68819 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2283, "high": 0.2283, "low": 0.2258, "close": 0.2267, "volume": 51307.4, "close_time": 1775357999999, "quote_volume": 11652.98266, "trades": 369, "taker_buy_base": 25822.9, "taker_buy_quote": 5861.48186 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2266, "high": 0.2279, "low": 0.2263, "close": 0.2272, "volume": 107050.8, "close_time": 1775361599999, "quote_volume": 24308.84808, "trades": 344, "taker_buy_base": 58744.1, "taker_buy_quote": 13339.74465 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2269, "high": 0.2274, "low": 0.226, "close": 0.2262, "volume": 35321.2, "close_time": 1775365199999, "quote_volume": 7998.71359, "trades": 171, "taker_buy_base": 12314.8, "taker_buy_quote": 2790.70877 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2263, "high": 0.2272, "low": 0.2244, "close": 0.2249, "volume": 196611.6, "close_time": 1775368799999, "quote_volume": 44332.76452, "trades": 572, "taker_buy_base": 82445.9, "taker_buy_quote": 18566.41893 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2247, "high": 0.2312, "low": 0.2245, "close": 0.2304, "volume": 218612.8, "close_time": 1775372399999, "quote_volume": 49880.06098, "trades": 962, "taker_buy_base": 128299.4, "taker_buy_quote": 29222.9365 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2304, "high": 0.2324, "low": 0.2287, "close": 0.229, "volume": 91691.5, "close_time": 1775375999999, "quote_volume": 21124.66864, "trades": 514, "taker_buy_base": 33778.3, "taker_buy_quote": 7784.11201 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2291, "high": 0.2316, "low": 0.2279, "close": 0.2285, "volume": 168003.8, "close_time": 1775379599999, "quote_volume": 38586.06602, "trades": 690, "taker_buy_base": 70889.5, "taker_buy_quote": 16311.07902 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2284, "high": 0.2288, "low": 0.2269, "close": 0.228, "volume": 64375.1, "close_time": 1775383199999, "quote_volume": 14659.11178, "trades": 221, "taker_buy_base": 31987.7, "taker_buy_quote": 7288.06972 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2281, "high": 0.2292, "low": 0.2267, "close": 0.2276, "volume": 142408.0, "close_time": 1775386799999, "quote_volume": 32395.19309, "trades": 514, "taker_buy_base": 53153.8, "taker_buy_quote": 12100.79475 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2277, "high": 0.2282, "low": 0.2269, "close": 0.2274, "volume": 103702.7, "close_time": 1775390399999, "quote_volume": 23595.68806, "trades": 408, "taker_buy_base": 57971.4, "taker_buy_quote": 13186.98654 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2273, "high": 0.2306, "low": 0.2271, "close": 0.2301, "volume": 92477.7, "close_time": 1775393999999, "quote_volume": 21153.44912, "trades": 578, "taker_buy_base": 43697.6, "taker_buy_quote": 9995.01789 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2302, "high": 0.2328, "low": 0.2298, "close": 0.2313, "volume": 130156.1, "close_time": 1775397599999, "quote_volume": 30075.32357, "trades": 710, "taker_buy_base": 48327.7, "taker_buy_quote": 11166.8563 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2312, "high": 0.2335, "low": 0.2298, "close": 0.2317, "volume": 142593.3, "close_time": 1775401199999, "quote_volume": 32966.39043, "trades": 756, "taker_buy_base": 78964.3, "taker_buy_quote": 18274.09776 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2318, "high": 0.2395, "low": 0.2302, "close": 0.2337, "volume": 406108.9, "close_time": 1775404799999, "quote_volume": 95686.17798, "trades": 1841, "taker_buy_base": 191923.1, "taker_buy_quote": 45237.7075 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2339, "high": 0.234, "low": 0.2276, "close": 0.2281, "volume": 303796.0, "close_time": 1775408399999, "quote_volume": 69820.09292, "trades": 1409, "taker_buy_base": 116274.5, "taker_buy_quote": 26738.45819 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2282, "high": 0.2316, "low": 0.2278, "close": 0.2297, "volume": 148431.7, "close_time": 1775411999999, "quote_volume": 34110.61132, "trades": 557, "taker_buy_base": 56673.8, "taker_buy_quote": 13027.73112 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2299, "high": 0.2312, "low": 0.2294, "close": 0.2307, "volume": 18692.7, "close_time": 1775415599999, "quote_volume": 4306.77931, "trades": 144, "taker_buy_base": 9336.8, "taker_buy_quote": 2151.4013 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2307, "high": 0.231, "low": 0.2266, "close": 0.228, "volume": 103899.2, "close_time": 1775419199999, "quote_volume": 23690.59647, "trades": 506, "taker_buy_base": 32901.0, "taker_buy_quote": 7491.97158 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2279, "high": 0.2293, "low": 0.227, "close": 0.2289, "volume": 52300.5, "close_time": 1775422799999, "quote_volume": 11919.04524, "trades": 239, "taker_buy_base": 33911.3, "taker_buy_quote": 7726.56051 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2289, "high": 0.2299, "low": 0.2275, "close": 0.2275, "volume": 79217.6, "close_time": 1775426399999, "quote_volume": 18114.75876, "trades": 275, "taker_buy_base": 37814.3, "taker_buy_quote": 8646.89938 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2277, "high": 0.23, "low": 0.2273, "close": 0.2297, "volume": 52758.2, "close_time": 1775429999999, "quote_volume": 12076.8032, "trades": 253, "taker_buy_base": 34412.3, "taker_buy_quote": 7878.46993 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2295, "high": 0.23, "low": 0.2274, "close": 0.2289, "volume": 132049.4, "close_time": 1775433599999, "quote_volume": 30165.44032, "trades": 336, "taker_buy_base": 83591.0, "taker_buy_quote": 19108.89677 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.229, "high": 0.2298, "low": 0.2269, "close": 0.2271, "volume": 66928.9, "close_time": 1775437199999, "quote_volume": 15306.81848, "trades": 221, "taker_buy_base": 33958.6, "taker_buy_quote": 7767.65115 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.227, "high": 0.2275, "low": 0.2226, "close": 0.2233, "volume": 290010.9, "close_time": 1775440799999, "quote_volume": 65215.18426, "trades": 864, "taker_buy_base": 118275.0, "taker_buy_quote": 26612.66771 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2233, "high": 0.2249, "low": 0.2212, "close": 0.2235, "volume": 212035.6, "close_time": 1775444399999, "quote_volume": 47345.3831, "trades": 693, "taker_buy_base": 77879.0, "taker_buy_quote": 17399.52905 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.223, "high": 0.223, "low": 0.2193, "close": 0.2203, "volume": 233194.6, "close_time": 1775447999999, "quote_volume": 51553.64501, "trades": 514, "taker_buy_base": 92617.7, "taker_buy_quote": 20486.3268 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2203, "high": 0.2218, "low": 0.2195, "close": 0.2201, "volume": 64090.0, "close_time": 1775451599999, "quote_volume": 14114.27409, "trades": 141, "taker_buy_base": 18502.4, "taker_buy_quote": 4076.62737 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2204, "high": 0.2204, "low": 0.2181, "close": 0.2182, "volume": 37503.0, "close_time": 1775455199999, "quote_volume": 8219.67159, "trades": 96, "taker_buy_base": 14887.1, "taker_buy_quote": 3263.23527 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2183, "high": 0.22, "low": 0.2175, "close": 0.219, "volume": 99404.9, "close_time": 1775458799999, "quote_volume": 21740.68265, "trades": 180, "taker_buy_base": 50939.4, "taker_buy_quote": 11145.22251 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.219, "high": 0.2192, "low": 0.2166, "close": 0.2169, "volume": 144910.1, "close_time": 1775462399999, "quote_volume": 31574.54287, "trades": 271, "taker_buy_base": 86044.2, "taker_buy_quote": 18741.60752 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2169, "high": 0.2179, "low": 0.2157, "close": 0.2162, "volume": 43734.4, "close_time": 1775465999999, "quote_volume": 9486.02115, "trades": 153, "taker_buy_base": 19740.6, "taker_buy_quote": 4284.11024 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2162, "high": 0.2189, "low": 0.2155, "close": 0.2161, "volume": 113293.0, "close_time": 1775469599999, "quote_volume": 24620.52143, "trades": 325, "taker_buy_base": 56381.6, "taker_buy_quote": 12249.79583 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2161, "high": 0.2182, "low": 0.2155, "close": 0.2165, "volume": 243071.2, "close_time": 1775473199999, "quote_volume": 52646.38304, "trades": 396, "taker_buy_base": 124508.8, "taker_buy_quote": 26948.11434 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2166, "high": 0.2166, "low": 0.2133, "close": 0.2146, "volume": 269314.4, "close_time": 1775476799999, "quote_volume": 57838.39396, "trades": 642, "taker_buy_base": 99202.4, "taker_buy_quote": 21299.05272 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2116, "close": 0.2128, "volume": 176628.3, "close_time": 1775480399999, "quote_volume": 37648.93746, "trades": 433, "taker_buy_base": 65091.8, "taker_buy_quote": 13882.79153 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2129, "high": 0.2136, "low": 0.2112, "close": 0.2125, "volume": 203619.2, "close_time": 1775483999999, "quote_volume": 43246.80793, "trades": 334, "taker_buy_base": 95291.4, "taker_buy_quote": 20269.18951 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2122, "high": 0.2141, "low": 0.2093, "close": 0.2112, "volume": 277011.0, "close_time": 1775487599999, "quote_volume": 58631.45669, "trades": 638, "taker_buy_base": 124308.7, "taker_buy_quote": 26329.00994 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2111, "high": 0.215, "low": 0.2107, "close": 0.2128, "volume": 174570.0, "close_time": 1775491199999, "quote_volume": 37255.71254, "trades": 489, "taker_buy_base": 88742.9, "taker_buy_quote": 18929.31766 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2126, "high": 0.2143, "low": 0.2114, "close": 0.2139, "volume": 144216.1, "close_time": 1775494799999, "quote_volume": 30734.41003, "trades": 443, "taker_buy_base": 64354.7, "taker_buy_quote": 13722.09939 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2137, "high": 0.2147, "low": 0.2107, "close": 0.2114, "volume": 287082.6, "close_time": 1775498399999, "quote_volume": 60968.22007, "trades": 415, "taker_buy_base": 154572.6, "taker_buy_quote": 32824.66646 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2117, "high": 0.2125, "low": 0.2095, "close": 0.2124, "volume": 129336.9, "close_time": 1775501999999, "quote_volume": 27270.54875, "trades": 226, "taker_buy_base": 43041.2, "taker_buy_quote": 9091.52268 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2124, "high": 0.2128, "low": 0.2095, "close": 0.2117, "volume": 87024.0, "close_time": 1775505599999, "quote_volume": 18358.17626, "trades": 233, "taker_buy_base": 30210.1, "taker_buy_quote": 6369.29445 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2093, "close": 0.2096, "volume": 79542.0, "close_time": 1775509199999, "quote_volume": 16736.51241, "trades": 156, "taker_buy_base": 55666.1, "taker_buy_quote": 11714.74029 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2093, "high": 0.2095, "low": 0.2053, "close": 0.206, "volume": 459858.6, "close_time": 1775512799999, "quote_volume": 95398.21575, "trades": 1319, "taker_buy_base": 200937.8, "taker_buy_quote": 41651.26089 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2053, "high": 0.2057, "low": 0.2019, "close": 0.2019, "volume": 245414.5, "close_time": 1775516399999, "quote_volume": 50196.67414, "trades": 1160, "taker_buy_base": 140898.7, "taker_buy_quote": 28823.8435 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2021, "high": 0.2043, "low": 0.2007, "close": 0.2022, "volume": 366872.9, "close_time": 1775519999999, "quote_volume": 74323.45678, "trades": 908, "taker_buy_base": 162741.5, "taker_buy_quote": 32985.13808 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2022, "high": 0.2056, "low": 0.2015, "close": 0.2039, "volume": 314469.3, "close_time": 1775523599999, "quote_volume": 64082.37961, "trades": 719, "taker_buy_base": 175909.9, "taker_buy_quote": 35845.38343 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2035, "high": 0.2075, "low": 0.2034, "close": 0.2047, "volume": 204160.5, "close_time": 1775527199999, "quote_volume": 42041.35023, "trades": 404, "taker_buy_base": 112001.1, "taker_buy_quote": 23078.93565 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2042, "high": 0.2095, "low": 0.204, "close": 0.2084, "volume": 466414.3, "close_time": 1775530799999, "quote_volume": 96809.24531, "trades": 1666, "taker_buy_base": 194617.6, "taker_buy_quote": 40369.95172 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2083, "high": 0.2158, "low": 0.2083, "close": 0.2153, "volume": 531742.2, "close_time": 1775534399999, "quote_volume": 113453.43202, "trades": 1287, "taker_buy_base": 216373.7, "taker_buy_quote": 46165.61185 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2153, "high": 0.2164, "low": 0.2131, "close": 0.2137, "volume": 407809.7, "close_time": 1775537999999, "quote_volume": 87561.64905, "trades": 1160, "taker_buy_base": 221207.5, "taker_buy_quote": 47478.78361 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2143, "high": 0.216, "low": 0.2132, "close": 0.2159, "volume": 96417.0, "close_time": 1775541599999, "quote_volume": 20689.82183, "trades": 240, "taker_buy_base": 32509.7, "taker_buy_quote": 6963.8722 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2148, "high": 0.2189, "low": 0.2142, "close": 0.218, "volume": 184939.2, "close_time": 1775545199999, "quote_volume": 40040.10191, "trades": 563, "taker_buy_base": 81306.4, "taker_buy_quote": 17594.34354 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2178, "high": 0.2182, "low": 0.2158, "close": 0.2167, "volume": 134046.2, "close_time": 1775548799999, "quote_volume": 29110.31163, "trades": 391, "taker_buy_base": 73050.9, "taker_buy_quote": 15865.92521 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.217, "high": 0.2175, "low": 0.2125, "close": 0.2134, "volume": 303118.2, "close_time": 1775552399999, "quote_volume": 65050.9895, "trades": 565, "taker_buy_base": 167734.1, "taker_buy_quote": 35981.60647 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2134, "high": 0.2173, "low": 0.2134, "close": 0.217, "volume": 194964.6, "close_time": 1775555999999, "quote_volume": 41949.12336, "trades": 520, "taker_buy_base": 95923.2, "taker_buy_quote": 20629.90829 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.217, "high": 0.2187, "low": 0.2152, "close": 0.2174, "volume": 523651.9, "close_time": 1775559599999, "quote_volume": 113413.42454, "trades": 1594, "taker_buy_base": 168791.0, "taker_buy_quote": 36578.86627 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2176, "high": 0.2196, "low": 0.216, "close": 0.2188, "volume": 244861.1, "close_time": 1775563199999, "quote_volume": 53291.39613, "trades": 579, "taker_buy_base": 135241.4, "taker_buy_quote": 29441.0522 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2187, "high": 0.2196, "low": 0.2139, "close": 0.2145, "volume": 293578.1, "close_time": 1775566799999, "quote_volume": 63548.50809, "trades": 693, "taker_buy_base": 124188.1, "taker_buy_quote": 26876.66844 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2146, "high": 0.2153, "low": 0.2114, "close": 0.2117, "volume": 181025.9, "close_time": 1775570399999, "quote_volume": 38635.57611, "trades": 319, "taker_buy_base": 88925.6, "taker_buy_quote": 18976.50413 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2121, "high": 0.2121, "low": 0.21, "close": 0.2108, "volume": 120878.3, "close_time": 1775573999999, "quote_volume": 25521.85213, "trades": 245, "taker_buy_base": 55512.3, "taker_buy_quote": 11718.32368 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2106, "high": 0.2138, "low": 0.2106, "close": 0.2133, "volume": 209167.8, "close_time": 1775577599999, "quote_volume": 44460.73668, "trades": 415, "taker_buy_base": 151247.1, "taker_buy_quote": 32148.10244 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2133, "high": 0.2178, "low": 0.213, "close": 0.2176, "volume": 345604.3, "close_time": 1775581199999, "quote_volume": 74658.04178, "trades": 727, "taker_buy_base": 192570.9, "taker_buy_quote": 41604.47549 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2176, "high": 0.221, "low": 0.2157, "close": 0.2206, "volume": 278290.4, "close_time": 1775584799999, "quote_volume": 60710.7719, "trades": 464, "taker_buy_base": 133455.9, "taker_buy_quote": 29115.50181 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2204, "high": 0.2213, "low": 0.2178, "close": 0.2182, "volume": 308053.4, "close_time": 1775588399999, "quote_volume": 67544.38622, "trades": 563, "taker_buy_base": 133047.2, "taker_buy_quote": 29164.34762 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2179, "high": 0.2179, "low": 0.214, "close": 0.2156, "volume": 194516.6, "close_time": 1775591999999, "quote_volume": 42082.06164, "trades": 426, "taker_buy_base": 98357.0, "taker_buy_quote": 21275.46938 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2157, "high": 0.2215, "low": 0.2145, "close": 0.2212, "volume": 300926.5, "close_time": 1775595599999, "quote_volume": 65537.54653, "trades": 1169, "taker_buy_base": 183198.2, "taker_buy_quote": 39905.49867 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2209, "high": 0.2228, "low": 0.218, "close": 0.2181, "volume": 156763.3, "close_time": 1775599199999, "quote_volume": 34525.25269, "trades": 476, "taker_buy_base": 67126.5, "taker_buy_quote": 14820.91146 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2182, "high": 0.2183, "low": 0.2158, "close": 0.2176, "volume": 106909.5, "close_time": 1775602799999, "quote_volume": 23202.81774, "trades": 397, "taker_buy_base": 43604.0, "taker_buy_quote": 9467.38961 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2177, "high": 0.2179, "low": 0.2147, "close": 0.2152, "volume": 99683.3, "close_time": 1775606399999, "quote_volume": 21557.82439, "trades": 350, "taker_buy_base": 26004.5, "taker_buy_quote": 5628.3142 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2152, "high": 0.2157, "low": 0.2126, "close": 0.2129, "volume": 119438.3, "close_time": 1775609999999, "quote_volume": 25547.05554, "trades": 295, "taker_buy_base": 52625.8, "taker_buy_quote": 11256.71677 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2129, "high": 0.2129, "low": 0.2107, "close": 0.2108, "volume": 46350.3, "close_time": 1775613599999, "quote_volume": 9806.25586, "trades": 256, "taker_buy_base": 17590.8, "taker_buy_quote": 3721.43002 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2109, "high": 0.211, "low": 0.2082, "close": 0.2092, "volume": 112573.5, "close_time": 1775617199999, "quote_volume": 23615.21763, "trades": 542, "taker_buy_base": 76962.3, "taker_buy_quote": 16149.78254 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2094, "high": 0.2094, "low": 0.2073, "close": 0.2085, "volume": 74931.7, "close_time": 1775620799999, "quote_volume": 15603.18934, "trades": 380, "taker_buy_base": 54094.8, "taker_buy_quote": 11264.72601 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2087, "high": 0.2092, "low": 0.2058, "close": 0.2061, "volume": 65210.3, "close_time": 1775624399999, "quote_volume": 13517.63705, "trades": 375, "taker_buy_base": 31123.8, "taker_buy_quote": 6459.73642 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2061, "high": 0.2075, "low": 0.2053, "close": 0.2058, "volume": 72436.7, "close_time": 1775627999999, "quote_volume": 14951.0596, "trades": 318, "taker_buy_base": 42413.8, "taker_buy_quote": 8756.9629 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2054, "high": 0.2065, "low": 0.2051, "close": 0.2054, "volume": 52726.5, "close_time": 1775631599999, "quote_volume": 10851.46659, "trades": 213, "taker_buy_base": 36572.0, "taker_buy_quote": 7528.74855 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2051, "high": 0.2104, "low": 0.205, "close": 0.2101, "volume": 84502.6, "close_time": 1775635199999, "quote_volume": 17574.12163, "trades": 288, "taker_buy_base": 58346.9, "taker_buy_quote": 12114.9003 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.21, "high": 0.2161, "low": 0.2092, "close": 0.2156, "volume": 336130.4, "close_time": 1775638799999, "quote_volume": 71576.69223, "trades": 880, "taker_buy_base": 187536.3, "taker_buy_quote": 39967.79774 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2158, "high": 0.2161, "low": 0.2117, "close": 0.2121, "volume": 290784.2, "close_time": 1775642399999, "quote_volume": 62183.04839, "trades": 739, "taker_buy_base": 91585.8, "taker_buy_quote": 19599.37384 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2116, "high": 0.2153, "low": 0.209, "close": 0.2144, "volume": 315969.7, "close_time": 1775645999999, "quote_volume": 66871.26246, "trades": 927, "taker_buy_base": 139530.8, "taker_buy_quote": 29629.40043 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2143, "high": 0.2178, "low": 0.212, "close": 0.2155, "volume": 307152.0, "close_time": 1775649599999, "quote_volume": 65945.55198, "trades": 901, "taker_buy_base": 182899.9, "taker_buy_quote": 39326.31501 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2154, "high": 0.2183, "low": 0.214, "close": 0.2183, "volume": 177478.8, "close_time": 1775653199999, "quote_volume": 38279.6551, "trades": 977, "taker_buy_base": 55154.7, "taker_buy_quote": 11897.73572 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2178, "high": 0.2189, "low": 0.2141, "close": 0.215, "volume": 138607.6, "close_time": 1775656799999, "quote_volume": 29940.10541, "trades": 373, "taker_buy_base": 62948.5, "taker_buy_quote": 13604.4005 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.215, "high": 0.2151, "low": 0.2124, "close": 0.2144, "volume": 62840.6, "close_time": 1775660399999, "quote_volume": 13421.61511, "trades": 201, "taker_buy_base": 30030.3, "taker_buy_quote": 6416.09593 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2147, "high": 0.2205, "low": 0.2147, "close": 0.2189, "volume": 153273.2, "close_time": 1775663999999, "quote_volume": 33385.44739, "trades": 386, "taker_buy_base": 59764.3, "taker_buy_quote": 13056.82019 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2185, "high": 0.2206, "low": 0.2136, "close": 0.2149, "volume": 134395.5, "close_time": 1775667599999, "quote_volume": 29017.63164, "trades": 595, "taker_buy_base": 71635.1, "taker_buy_quote": 15442.30696 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2148, "high": 0.2152, "low": 0.211, "close": 0.2124, "volume": 145445.7, "close_time": 1775671199999, "quote_volume": 30955.42952, "trades": 785, "taker_buy_base": 73055.6, "taker_buy_quote": 15543.60905 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2121, "high": 0.2127, "low": 0.2079, "close": 0.2089, "volume": 127559.8, "close_time": 1775674799999, "quote_volume": 26793.29616, "trades": 474, "taker_buy_base": 39388.1, "taker_buy_quote": 8299.13915 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2093, "high": 0.2105, "low": 0.209, "close": 0.2097, "volume": 31983.9, "close_time": 1775678399999, "quote_volume": 6706.14581, "trades": 180, "taker_buy_base": 21066.6, "taker_buy_quote": 4418.02958 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2102, "high": 0.2128, "low": 0.2101, "close": 0.2116, "volume": 152498.5, "close_time": 1775681999999, "quote_volume": 32228.06494, "trades": 501, "taker_buy_base": 61731.2, "taker_buy_quote": 13042.05127 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.2115, "high": 0.2148, "low": 0.2115, "close": 0.2122, "volume": 51626.9, "close_time": 1775685599999, "quote_volume": 10985.42655, "trades": 326, "taker_buy_base": 31884.9, "taker_buy_quote": 6785.11507 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2123, "high": 0.2132, "low": 0.2112, "close": 0.2115, "volume": 61388.9, "close_time": 1775689199999, "quote_volume": 13025.73974, "trades": 377, "taker_buy_base": 29004.4, "taker_buy_quote": 6158.1514 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2114, "high": 0.213, "low": 0.2102, "close": 0.2117, "volume": 68982.5, "close_time": 1775692799999, "quote_volume": 14574.87713, "trades": 343, "taker_buy_base": 39513.5, "taker_buy_quote": 8352.64042 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2116, "high": 0.2127, "low": 0.2104, "close": 0.2119, "volume": 85108.5, "close_time": 1775696399999, "quote_volume": 18005.60738, "trades": 387, "taker_buy_base": 39330.5, "taker_buy_quote": 8328.08042 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2121, "high": 0.2146, "low": 0.2118, "close": 0.214, "volume": 97396.9, "close_time": 1775699999999, "quote_volume": 20802.55671, "trades": 493, "taker_buy_base": 60502.4, "taker_buy_quote": 12921.73745 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2141, "high": 0.2151, "low": 0.2128, "close": 0.2143, "volume": 47712.1, "close_time": 1775703599999, "quote_volume": 10226.15034, "trades": 271, "taker_buy_base": 25460.6, "taker_buy_quote": 5455.85478 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2144, "high": 0.2147, "low": 0.213, "close": 0.2131, "volume": 33506.3, "close_time": 1775707199999, "quote_volume": 7153.79839, "trades": 157, "taker_buy_base": 7204.5, "taker_buy_quote": 1538.41827 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.213, "high": 0.2146, "low": 0.2113, "close": 0.2118, "volume": 78544.3, "close_time": 1775710799999, "quote_volume": 16726.53547, "trades": 421, "taker_buy_base": 27990.2, "taker_buy_quote": 5969.00319 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2119, "high": 0.2126, "low": 0.2108, "close": 0.2126, "volume": 55383.8, "close_time": 1775714399999, "quote_volume": 11719.77165, "trades": 341, "taker_buy_base": 22268.1, "taker_buy_quote": 4713.90966 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2126, "high": 0.2139, "low": 0.2126, "close": 0.2134, "volume": 33898.4, "close_time": 1775717999999, "quote_volume": 7227.89162, "trades": 201, "taker_buy_base": 19342.6, "taker_buy_quote": 4125.59117 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2134, "high": 0.2147, "low": 0.2124, "close": 0.2141, "volume": 156799.2, "close_time": 1775721599999, "quote_volume": 33444.20822, "trades": 482, "taker_buy_base": 98551.9, "taker_buy_quote": 21017.98222 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2141, "high": 0.2177, "low": 0.2141, "close": 0.215, "volume": 118637.9, "close_time": 1775725199999, "quote_volume": 25650.59962, "trades": 606, "taker_buy_base": 49373.4, "taker_buy_quote": 10657.60716 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2149, "high": 0.2152, "low": 0.212, "close": 0.212, "volume": 113193.9, "close_time": 1775728799999, "quote_volume": 24157.38021, "trades": 713, "taker_buy_base": 37494.2, "taker_buy_quote": 8000.84553 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2119, "high": 0.2133, "low": 0.2114, "close": 0.2133, "volume": 59711.2, "close_time": 1775732399999, "quote_volume": 12676.60688, "trades": 294, "taker_buy_base": 26942.1, "taker_buy_quote": 5727.91349 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2132, "high": 0.2133, "low": 0.2109, "close": 0.2113, "volume": 62296.8, "close_time": 1775735999999, "quote_volume": 13212.94136, "trades": 235, "taker_buy_base": 20893.5, "taker_buy_quote": 4434.68185 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2113, "high": 0.2114, "low": 0.2104, "close": 0.2105, "volume": 37161.0, "close_time": 1775739599999, "quote_volume": 7835.63533, "trades": 198, "taker_buy_base": 20019.0, "taker_buy_quote": 4221.57762 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2104, "high": 0.2107, "low": 0.2086, "close": 0.2093, "volume": 121673.1, "close_time": 1775743199999, "quote_volume": 25530.78634, "trades": 454, "taker_buy_base": 61106.1, "taker_buy_quote": 12828.37599 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2094, "high": 0.21, "low": 0.2079, "close": 0.2084, "volume": 74121.5, "close_time": 1775746799999, "quote_volume": 15462.79091, "trades": 279, "taker_buy_base": 21102.7, "taker_buy_quote": 4404.24059 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2084, "high": 0.213, "low": 0.2074, "close": 0.2118, "volume": 90610.4, "close_time": 1775750399999, "quote_volume": 19121.67357, "trades": 877, "taker_buy_base": 52056.6, "taker_buy_quote": 10988.85515 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2117, "high": 0.2133, "low": 0.2112, "close": 0.2127, "volume": 63263.1, "close_time": 1775753999999, "quote_volume": 13436.39415, "trades": 283, "taker_buy_base": 33321.2, "taker_buy_quote": 7078.66717 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2126, "high": 0.2141, "low": 0.2119, "close": 0.2126, "volume": 112569.2, "close_time": 1775757599999, "quote_volume": 23998.90263, "trades": 371, "taker_buy_base": 76102.7, "taker_buy_quote": 16238.85315 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2125, "high": 0.2128, "low": 0.2105, "close": 0.2106, "volume": 32965.1, "close_time": 1775761199999, "quote_volume": 6977.32877, "trades": 170, "taker_buy_base": 7049.9, "taker_buy_quote": 1493.94722 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.2105, "high": 0.212, "low": 0.2101, "close": 0.2104, "volume": 66147.8, "close_time": 1775764799999, "quote_volume": 13965.19992, "trades": 262, "taker_buy_base": 30960.5, "taker_buy_quote": 6543.67989 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2078, "close": 0.2078, "volume": 107262.4, "close_time": 1775768399999, "quote_volume": 22444.9864, "trades": 345, "taker_buy_base": 32877.1, "taker_buy_quote": 6877.24388 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2078, "high": 0.2081, "low": 0.2064, "close": 0.2072, "volume": 53530.5, "close_time": 1775771999999, "quote_volume": 11085.51301, "trades": 220, "taker_buy_base": 19597.1, "taker_buy_quote": 4061.84491 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.207, "high": 0.2086, "low": 0.2045, "close": 0.2047, "volume": 115548.9, "close_time": 1775775599999, "quote_volume": 23863.86735, "trades": 520, "taker_buy_base": 62190.2, "taker_buy_quote": 12846.07408 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2046, "high": 0.205, "low": 0.2023, "close": 0.2037, "volume": 119176.2, "close_time": 1775779199999, "quote_volume": 24266.24931, "trades": 655, "taker_buy_base": 57150.7, "taker_buy_quote": 11650.73221 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2036, "high": 0.2071, "low": 0.2018, "close": 0.2049, "volume": 137852.4, "close_time": 1775782799999, "quote_volume": 28295.06866, "trades": 586, "taker_buy_base": 74455.4, "taker_buy_quote": 15297.6732 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.205, "high": 0.2096, "low": 0.2046, "close": 0.2083, "volume": 114028.7, "close_time": 1775786399999, "quote_volume": 23748.67563, "trades": 571, "taker_buy_base": 56753.8, "taker_buy_quote": 11827.56029 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2084, "high": 0.2099, "low": 0.2071, "close": 0.2076, "volume": 70154.8, "close_time": 1775789999999, "quote_volume": 14634.77395, "trades": 313, "taker_buy_base": 34459.0, "taker_buy_quote": 7197.56558 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2071, "high": 0.2074, "low": 0.2055, "close": 0.206, "volume": 25230.8, "close_time": 1775793599999, "quote_volume": 5214.3202, "trades": 136, "taker_buy_base": 13780.2, "taker_buy_quote": 2847.28821 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2059, "high": 0.2083, "low": 0.2057, "close": 0.2077, "volume": 113935.8, "close_time": 1775797199999, "quote_volume": 23569.27924, "trades": 313, "taker_buy_base": 49146.2, "taker_buy_quote": 10161.79953 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2079, "high": 0.2085, "low": 0.2071, "close": 0.208, "volume": 18579.6, "close_time": 1775800799999, "quote_volume": 3862.1572, "trades": 62, "taker_buy_base": 3442.4, "taker_buy_quote": 715.17105 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2076, "high": 0.2084, "low": 0.2061, "close": 0.2084, "volume": 63406.6, "close_time": 1775804399999, "quote_volume": 13126.73768, "trades": 216, "taker_buy_base": 17888.8, "taker_buy_quote": 3708.73998 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.2085, "high": 0.2089, "low": 0.2079, "close": 0.2081, "volume": 10597.0, "close_time": 1775807999999, "quote_volume": 2204.41361, "trades": 43, "taker_buy_base": 7226.0, "taker_buy_quote": 1502.7789 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2081, "high": 0.209, "low": 0.204, "close": 0.207, "volume": 566168.2, "close_time": 1775811599999, "quote_volume": 116703.8269, "trades": 1839, "taker_buy_base": 450334.1, "taker_buy_quote": 92842.79152 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.1821, "high": 0.1827, "low": 0.1803, "close": 0.1805, "volume": 503142.6, "close_time": 1744286399999, "quote_volume": 91219.86587, "trades": 645, "taker_buy_base": 264541.5, "taker_buy_quote": 47961.90967 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.1804, "high": 0.1826, "low": 0.1764, "close": 0.1769, "volume": 1394950.7, "close_time": 1744300799999, "quote_volume": 250306.54224, "trades": 1750, "taker_buy_base": 843581.4, "taker_buy_quote": 151261.36584 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.177, "high": 0.1798, "low": 0.1762, "close": 0.1791, "volume": 542133.0, "close_time": 1744315199999, "quote_volume": 96647.20317, "trades": 884, "taker_buy_base": 235336.3, "taker_buy_quote": 41933.93166 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1791, "close": 0.1807, "volume": 298013.6, "close_time": 1744329599999, "quote_volume": 53674.11006, "trades": 556, "taker_buy_base": 169656.4, "taker_buy_quote": 30567.8594 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1805, "high": 0.1825, "low": 0.1795, "close": 0.1821, "volume": 583573.6, "close_time": 1744343999999, "quote_volume": 105909.72903, "trades": 907, "taker_buy_base": 297983.2, "taker_buy_quote": 54093.91449 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.1821, "high": 0.1851, "low": 0.1819, "close": 0.1846, "volume": 1655894.7, "close_time": 1744358399999, "quote_volume": 304234.63162, "trades": 2137, "taker_buy_base": 927247.0, "taker_buy_quote": 170391.64477 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1846, "high": 0.1862, "low": 0.1838, "close": 0.1846, "volume": 1330006.8, "close_time": 1744372799999, "quote_volume": 245841.50217, "trades": 1734, "taker_buy_base": 643386.2, "taker_buy_quote": 118960.40658 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1845, "high": 0.1865, "low": 0.1837, "close": 0.1858, "volume": 1103046.0, "close_time": 1744387199999, "quote_volume": 204138.89377, "trades": 1852, "taker_buy_base": 546015.2, "taker_buy_quote": 101015.2993 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1859, "high": 0.1885, "low": 0.1855, "close": 0.1859, "volume": 1372089.4, "close_time": 1744401599999, "quote_volume": 256577.55181, "trades": 2133, "taker_buy_base": 734084.8, "taker_buy_quote": 137288.92348 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1859, "high": 0.187, "low": 0.1852, "close": 0.1857, "volume": 328540.4, "close_time": 1744415999999, "quote_volume": 61022.10491, "trades": 609, "taker_buy_base": 170712.4, "taker_buy_quote": 31709.12828 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1857, "high": 0.1919, "low": 0.1848, "close": 0.1903, "volume": 3679140.3, "close_time": 1744430399999, "quote_volume": 695446.20561, "trades": 7228, "taker_buy_base": 2263611.5, "taker_buy_quote": 427726.60978 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1903, "high": 0.1924, "low": 0.1897, "close": 0.1908, "volume": 751993.7, "close_time": 1744444799999, "quote_volume": 143758.50787, "trades": 1319, "taker_buy_base": 303459.8, "taker_buy_quote": 58032.79143 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.1908, "high": 0.1965, "low": 0.1902, "close": 0.1923, "volume": 3828855.1, "close_time": 1744459199999, "quote_volume": 739224.09472, "trades": 6876, "taker_buy_base": 2044195.1, "taker_buy_quote": 394848.21771 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.1924, "high": 0.1943, "low": 0.1916, "close": 0.1937, "volume": 1301054.3, "close_time": 1744473599999, "quote_volume": 251161.1739, "trades": 1812, "taker_buy_base": 579600.1, "taker_buy_quote": 111837.72302 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.1938, "high": 0.194, "low": 0.1922, "close": 0.1933, "volume": 464074.1, "close_time": 1744487999999, "quote_volume": 89642.28464, "trades": 807, "taker_buy_base": 241943.6, "taker_buy_quote": 46738.76248 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.1936, "high": 0.1943, "low": 0.1928, "close": 0.1933, "volume": 410104.1, "close_time": 1744502399999, "quote_volume": 79392.64992, "trades": 731, "taker_buy_base": 218975.3, "taker_buy_quote": 42388.91875 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1933, "high": 0.1935, "low": 0.1906, "close": 0.1909, "volume": 1096976.8, "close_time": 1744516799999, "quote_volume": 210330.85706, "trades": 1464, "taker_buy_base": 546512.5, "taker_buy_quote": 104798.5379 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.1908, "high": 0.1908, "low": 0.1885, "close": 0.1888, "volume": 614395.2, "close_time": 1744531199999, "quote_volume": 116353.26584, "trades": 826, "taker_buy_base": 337479.4, "taker_buy_quote": 63895.70054 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.1888, "high": 0.1904, "low": 0.1885, "close": 0.1888, "volume": 539384.2, "close_time": 1744545599999, "quote_volume": 102211.26909, "trades": 639, "taker_buy_base": 226549.7, "taker_buy_quote": 42914.40412 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1888, "high": 0.1888, "low": 0.1851, "close": 0.1856, "volume": 1278308.9, "close_time": 1744559999999, "quote_volume": 238807.59939, "trades": 1665, "taker_buy_base": 728711.7, "taker_buy_quote": 136196.46794 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.1856, "high": 0.1891, "low": 0.1825, "close": 0.1841, "volume": 1879207.9, "close_time": 1744574399999, "quote_volume": 348597.90201, "trades": 2653, "taker_buy_base": 991941.8, "taker_buy_quote": 183937.00109 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1842, "high": 0.1857, "low": 0.1823, "close": 0.184, "volume": 1054021.6, "close_time": 1744588799999, "quote_volume": 193639.06045, "trades": 1449, "taker_buy_base": 523108.4, "taker_buy_quote": 96074.40993 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.184, "high": 0.1859, "low": 0.1826, "close": 0.1828, "volume": 1383333.8, "close_time": 1744603199999, "quote_volume": 254983.91483, "trades": 1766, "taker_buy_base": 655558.1, "taker_buy_quote": 120672.55943 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.1829, "high": 0.1843, "low": 0.1811, "close": 0.1825, "volume": 1152780.8, "close_time": 1744617599999, "quote_volume": 210055.93826, "trades": 1531, "taker_buy_base": 680529.3, "taker_buy_quote": 123929.82099 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.1826, "high": 0.1875, "low": 0.1818, "close": 0.1874, "volume": 1859470.1, "close_time": 1744631999999, "quote_volume": 344079.09117, "trades": 2063, "taker_buy_base": 888248.8, "taker_buy_quote": 164384.2696 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1874, "high": 0.1883, "low": 0.1841, "close": 0.1842, "volume": 1586628.7, "close_time": 1744646399999, "quote_volume": 295917.01181, "trades": 2295, "taker_buy_base": 908112.5, "taker_buy_quote": 169178.97403 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1842, "high": 0.1867, "low": 0.184, "close": 0.186, "volume": 748135.8, "close_time": 1744660799999, "quote_volume": 138840.80909, "trades": 1148, "taker_buy_base": 336944.8, "taker_buy_quote": 62442.17328 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.186, "high": 0.1867, "low": 0.1849, "close": 0.1856, "volume": 387154.9, "close_time": 1744675199999, "quote_volume": 71984.01604, "trades": 757, "taker_buy_base": 172541.2, "taker_buy_quote": 32071.31061 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1855, "high": 0.1866, "low": 0.1845, "close": 0.1864, "volume": 693847.8, "close_time": 1744689599999, "quote_volume": 128752.98838, "trades": 1132, "taker_buy_base": 371816.1, "taker_buy_quote": 69012.53983 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.1864, "high": 0.187, "low": 0.1853, "close": 0.1861, "volume": 583630.9, "close_time": 1744703999999, "quote_volume": 108700.49303, "trades": 846, "taker_buy_base": 329035.4, "taker_buy_quote": 61279.59705 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.186, "high": 0.1885, "low": 0.1849, "close": 0.1853, "volume": 770645.1, "close_time": 1744718399999, "quote_volume": 143745.40797, "trades": 1029, "taker_buy_base": 438338.6, "taker_buy_quote": 81682.66705 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.1852, "high": 0.1864, "low": 0.1833, "close": 0.1842, "volume": 989724.0, "close_time": 1744732799999, "quote_volume": 182801.8233, "trades": 1240, "taker_buy_base": 512632.8, "taker_buy_quote": 94531.51888 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1841, "high": 0.1844, "low": 0.1826, "close": 0.1834, "volume": 504270.1, "close_time": 1744747199999, "quote_volume": 92492.26375, "trades": 805, "taker_buy_base": 302563.7, "taker_buy_quote": 55483.13302 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1833, "high": 0.1839, "low": 0.182, "close": 0.1827, "volume": 594541.0, "close_time": 1744761599999, "quote_volume": 108659.45474, "trades": 848, "taker_buy_base": 273560.5, "taker_buy_quote": 49997.61445 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1828, "high": 0.1838, "low": 0.181, "close": 0.181, "volume": 1594771.1, "close_time": 1744775999999, "quote_volume": 290838.02874, "trades": 2131, "taker_buy_base": 733695.8, "taker_buy_quote": 133824.23718 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.1812, "high": 0.1819, "low": 0.179, "close": 0.179, "volume": 932158.8, "close_time": 1744790399999, "quote_volume": 167962.33738, "trades": 1297, "taker_buy_base": 549111.7, "taker_buy_quote": 98936.71503 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.1791, "high": 0.1807, "low": 0.178, "close": 0.1804, "volume": 1099614.4, "close_time": 1744804799999, "quote_volume": 197052.98569, "trades": 1359, "taker_buy_base": 519054.2, "taker_buy_quote": 92865.84479 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.1804, "high": 0.181, "low": 0.1777, "close": 0.1792, "volume": 925366.4, "close_time": 1744819199999, "quote_volume": 165966.13725, "trades": 1140, "taker_buy_base": 490073.3, "taker_buy_quote": 87813.81832 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.1793, "high": 0.1818, "low": 0.1767, "close": 0.1806, "volume": 1723116.7, "close_time": 1744833599999, "quote_volume": 309436.67263, "trades": 2279, "taker_buy_base": 887504.7, "taker_buy_quote": 159165.06977 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.1805, "high": 0.1811, "low": 0.1793, "close": 0.1796, "volume": 577359.0, "close_time": 1744847999999, "quote_volume": 104030.20173, "trades": 844, "taker_buy_base": 357319.3, "taker_buy_quote": 64361.23541 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1795, "high": 0.1814, "low": 0.1792, "close": 0.1813, "volume": 628738.9, "close_time": 1744862399999, "quote_volume": 113425.13092, "trades": 1134, "taker_buy_base": 340714.1, "taker_buy_quote": 61450.93986 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.1813, "high": 0.1846, "low": 0.1813, "close": 0.1836, "volume": 1150575.5, "close_time": 1744876799999, "quote_volume": 210901.41934, "trades": 1573, "taker_buy_base": 570802.6, "taker_buy_quote": 104734.88832 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.1837, "high": 0.1843, "low": 0.1828, "close": 0.1829, "volume": 253809.3, "close_time": 1744891199999, "quote_volume": 46604.66577, "trades": 515, "taker_buy_base": 130102.1, "taker_buy_quote": 23903.6897 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.183, "high": 0.1841, "low": 0.1817, "close": 0.1837, "volume": 702972.2, "close_time": 1744905599999, "quote_volume": 128588.93256, "trades": 1055, "taker_buy_base": 373727.0, "taker_buy_quote": 68332.58143 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.1838, "high": 0.185, "low": 0.183, "close": 0.1834, "volume": 723320.2, "close_time": 1744919999999, "quote_volume": 133174.09928, "trades": 973, "taker_buy_base": 361162.3, "taker_buy_quote": 66455.93993 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.1836, "high": 0.1847, "low": 0.1824, "close": 0.1828, "volume": 536862.4, "close_time": 1744934399999, "quote_volume": 98460.56612, "trades": 784, "taker_buy_base": 259908.7, "taker_buy_quote": 47678.23032 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1828, "high": 0.1854, "low": 0.1815, "close": 0.185, "volume": 1958523.0, "close_time": 1744948799999, "quote_volume": 360207.92397, "trades": 2620, "taker_buy_base": 1077147.1, "taker_buy_quote": 198070.43237 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.185, "high": 0.1886, "low": 0.1845, "close": 0.1886, "volume": 2033185.8, "close_time": 1744963199999, "quote_volume": 380463.76968, "trades": 3724, "taker_buy_base": 1169537.5, "taker_buy_quote": 218924.34911 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.1887, "high": 0.1924, "low": 0.1883, "close": 0.1904, "volume": 2320757.0, "close_time": 1744977599999, "quote_volume": 442699.44295, "trades": 3965, "taker_buy_base": 1288900.8, "taker_buy_quote": 246004.23404 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.1905, "high": 0.1939, "low": 0.1904, "close": 0.1933, "volume": 2234664.5, "close_time": 1744991999999, "quote_volume": 430256.45695, "trades": 4085, "taker_buy_base": 1260620.3, "taker_buy_quote": 242688.09273 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.1934, "high": 0.1943, "low": 0.1926, "close": 0.1937, "volume": 682868.2, "close_time": 1745006399999, "quote_volume": 132278.20971, "trades": 1103, "taker_buy_base": 278679.8, "taker_buy_quote": 53976.50546 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.1938, "high": 0.1938, "low": 0.1905, "close": 0.191, "volume": 480816.4, "close_time": 1745020799999, "quote_volume": 92184.35607, "trades": 895, "taker_buy_base": 214208.0, "taker_buy_quote": 41066.84707 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.191, "high": 0.1942, "low": 0.19, "close": 0.193, "volume": 1060767.0, "close_time": 1745035199999, "quote_volume": 204239.41875, "trades": 1962, "taker_buy_base": 493854.0, "taker_buy_quote": 95027.21682 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.1931, "high": 0.1933, "low": 0.1917, "close": 0.1925, "volume": 394669.9, "close_time": 1745049599999, "quote_volume": 75968.02528, "trades": 715, "taker_buy_base": 172990.6, "taker_buy_quote": 33292.15328 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.1927, "high": 0.1932, "low": 0.1914, "close": 0.1914, "volume": 247793.8, "close_time": 1745063999999, "quote_volume": 47694.59572, "trades": 506, "taker_buy_base": 103192.3, "taker_buy_quote": 19855.89867 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.1915, "high": 0.1933, "low": 0.1911, "close": 0.1927, "volume": 484623.5, "close_time": 1745078399999, "quote_volume": 93235.73473, "trades": 594, "taker_buy_base": 197583.7, "taker_buy_quote": 37964.76935 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.1928, "high": 0.1934, "low": 0.1912, "close": 0.1922, "volume": 466931.6, "close_time": 1745092799999, "quote_volume": 89749.8071, "trades": 780, "taker_buy_base": 233866.7, "taker_buy_quote": 44921.99345 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.1921, "high": 0.1944, "low": 0.1917, "close": 0.1943, "volume": 269205.4, "close_time": 1745107199999, "quote_volume": 52052.03199, "trades": 530, "taker_buy_base": 89144.9, "taker_buy_quote": 17220.91746 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1943, "high": 0.1943, "low": 0.1918, "close": 0.1935, "volume": 769406.4, "close_time": 1745121599999, "quote_volume": 148632.48945, "trades": 1149, "taker_buy_base": 289514.6, "taker_buy_quote": 55902.00092 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.1937, "high": 0.1944, "low": 0.1912, "close": 0.1915, "volume": 714554.2, "close_time": 1745135999999, "quote_volume": 137762.27503, "trades": 1015, "taker_buy_base": 376926.5, "taker_buy_quote": 72600.92611 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.1917, "high": 0.192, "low": 0.1871, "close": 0.1876, "volume": 1309437.3, "close_time": 1745150399999, "quote_volume": 247620.15125, "trades": 1702, "taker_buy_base": 780997.8, "taker_buy_quote": 147561.76748 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.1878, "high": 0.1891, "low": 0.1876, "close": 0.1877, "volume": 260729.9, "close_time": 1745164799999, "quote_volume": 49128.87968, "trades": 495, "taker_buy_base": 108639.7, "taker_buy_quote": 20478.91661 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.1878, "high": 0.1908, "low": 0.1878, "close": 0.1906, "volume": 309239.1, "close_time": 1745179199999, "quote_volume": 58613.87077, "trades": 574, "taker_buy_base": 121789.4, "taker_buy_quote": 23052.7389 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.1905, "high": 0.1913, "low": 0.1894, "close": 0.1905, "volume": 351448.5, "close_time": 1745193599999, "quote_volume": 66930.88732, "trades": 599, "taker_buy_base": 139904.6, "taker_buy_quote": 26613.1995 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1907, "high": 0.1928, "low": 0.1903, "close": 0.1914, "volume": 916831.3, "close_time": 1745207999999, "quote_volume": 175929.96918, "trades": 1564, "taker_buy_base": 337916.6, "taker_buy_quote": 64810.96168 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.1915, "high": 0.1928, "low": 0.1899, "close": 0.1928, "volume": 861549.6, "close_time": 1745222399999, "quote_volume": 164784.24987, "trades": 1292, "taker_buy_base": 391463.5, "taker_buy_quote": 74952.14754 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.1929, "high": 0.1951, "low": 0.1917, "close": 0.192, "volume": 1230485.3, "close_time": 1745236799999, "quote_volume": 238197.01316, "trades": 1911, "taker_buy_base": 574716.2, "taker_buy_quote": 111223.44968 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.192, "high": 0.1976, "low": 0.1915, "close": 0.1949, "volume": 2253954.9, "close_time": 1745251199999, "quote_volume": 439693.21214, "trades": 4245, "taker_buy_base": 1324491.3, "taker_buy_quote": 258616.51628 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.195, "high": 0.1956, "low": 0.191, "close": 0.1941, "volume": 2007139.1, "close_time": 1745265599999, "quote_volume": 387925.67736, "trades": 2919, "taker_buy_base": 1025549.0, "taker_buy_quote": 198238.33275 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1926, "close": 0.1938, "volume": 362532.2, "close_time": 1745279999999, "quote_volume": 70145.12942, "trades": 1150, "taker_buy_base": 157116.1, "taker_buy_quote": 30378.68353 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1938, "high": 0.1947, "low": 0.1914, "close": 0.1938, "volume": 929180.8, "close_time": 1745294399999, "quote_volume": 179489.8732, "trades": 2133, "taker_buy_base": 461878.2, "taker_buy_quote": 89178.33711 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.1938, "high": 0.1943, "low": 0.19, "close": 0.1927, "volume": 739067.2, "close_time": 1745308799999, "quote_volume": 141723.47304, "trades": 1598, "taker_buy_base": 421549.6, "taker_buy_quote": 80811.47362 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.1928, "high": 0.1937, "low": 0.1914, "close": 0.1926, "volume": 608429.9, "close_time": 1745323199999, "quote_volume": 117220.32076, "trades": 1237, "taker_buy_base": 318187.0, "taker_buy_quote": 61296.12973 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.1927, "high": 0.1969, "low": 0.1924, "close": 0.1962, "volume": 1539749.5, "close_time": 1745337599999, "quote_volume": 300486.88151, "trades": 2900, "taker_buy_base": 679639.5, "taker_buy_quote": 132718.75393 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.1962, "high": 0.1975, "low": 0.1957, "close": 0.1969, "volume": 545536.2, "close_time": 1745351999999, "quote_volume": 107367.31411, "trades": 960, "taker_buy_base": 183072.0, "taker_buy_quote": 36026.74452 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.1969, "high": 0.2011, "low": 0.1963, "close": 0.2007, "volume": 1543683.3, "close_time": 1745366399999, "quote_volume": 307960.59789, "trades": 2044, "taker_buy_base": 799988.9, "taker_buy_quote": 159758.84084 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2006, "high": 0.204, "low": 0.1986, "close": 0.204, "volume": 1549689.4, "close_time": 1745380799999, "quote_volume": 311843.43749, "trades": 2880, "taker_buy_base": 694675.0, "taker_buy_quote": 139737.89332 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.204, "high": 0.2056, "low": 0.2037, "close": 0.2045, "volume": 1147757.6, "close_time": 1745395199999, "quote_volume": 234845.08045, "trades": 1792, "taker_buy_base": 740908.9, "taker_buy_quote": 151607.90983 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2043, "high": 0.2045, "low": 0.202, "close": 0.2022, "volume": 653233.9, "close_time": 1745409599999, "quote_volume": 132728.80974, "trades": 839, "taker_buy_base": 203378.3, "taker_buy_quote": 41294.79942 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2024, "high": 0.2051, "low": 0.1983, "close": 0.2007, "volume": 1598480.9, "close_time": 1745423999999, "quote_volume": 322382.76512, "trades": 2611, "taker_buy_base": 893389.4, "taker_buy_quote": 180018.12118 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.2007, "high": 0.2021, "low": 0.1992, "close": 0.1996, "volume": 447669.1, "close_time": 1745438399999, "quote_volume": 89901.45916, "trades": 827, "taker_buy_base": 192749.5, "taker_buy_quote": 38680.34208 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.1998, "high": 0.2027, "low": 0.1996, "close": 0.202, "volume": 562571.5, "close_time": 1745452799999, "quote_volume": 113457.56061, "trades": 1050, "taker_buy_base": 295890.1, "taker_buy_quote": 59705.48996 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2019, "high": 0.203, "low": 0.1987, "close": 0.1988, "volume": 626103.2, "close_time": 1745467199999, "quote_volume": 125955.94821, "trades": 1013, "taker_buy_base": 335220.3, "taker_buy_quote": 67390.59927 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.1987, "high": 0.2011, "low": 0.1983, "close": 0.199, "volume": 610048.2, "close_time": 1745481599999, "quote_volume": 121709.94826, "trades": 888, "taker_buy_base": 225035.6, "taker_buy_quote": 44928.87596 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.1991, "high": 0.2012, "low": 0.1968, "close": 0.2011, "volume": 866266.7, "close_time": 1745495999999, "quote_volume": 172445.5244, "trades": 1424, "taker_buy_base": 347817.7, "taker_buy_quote": 69045.16908 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2011, "high": 0.206, "low": 0.2008, "close": 0.2053, "volume": 1467767.5, "close_time": 1745510399999, "quote_volume": 298551.34053, "trades": 3122, "taker_buy_base": 543818.3, "taker_buy_quote": 110517.16616 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2053, "high": 0.2067, "low": 0.2036, "close": 0.2054, "volume": 598678.0, "close_time": 1745524799999, "quote_volume": 122884.85166, "trades": 1151, "taker_buy_base": 322764.1, "taker_buy_quote": 66171.71978 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.2052, "high": 0.2061, "low": 0.2037, "close": 0.2053, "volume": 270683.3, "close_time": 1745539199999, "quote_volume": 55521.27581, "trades": 717, "taker_buy_base": 112425.0, "taker_buy_quote": 23056.05894 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2053, "high": 0.2067, "low": 0.2023, "close": 0.204, "volume": 1046533.4, "close_time": 1745553599999, "quote_volume": 214071.00703, "trades": 1764, "taker_buy_base": 578114.2, "taker_buy_quote": 118132.46547 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2041, "high": 0.2079, "low": 0.2036, "close": 0.2079, "volume": 831907.7, "close_time": 1745567999999, "quote_volume": 171741.76871, "trades": 1667, "taker_buy_base": 373533.9, "taker_buy_quote": 77213.2959 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.208, "high": 0.2091, "low": 0.2068, "close": 0.2088, "volume": 794632.0, "close_time": 1745582399999, "quote_volume": 165332.94565, "trades": 2470, "taker_buy_base": 362864.5, "taker_buy_quote": 75486.29306 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.209, "high": 0.2099, "low": 0.2054, "close": 0.2067, "volume": 1063984.2, "close_time": 1745596799999, "quote_volume": 220843.45608, "trades": 1991, "taker_buy_base": 544244.0, "taker_buy_quote": 112887.68606 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2067, "high": 0.2094, "low": 0.2057, "close": 0.2086, "volume": 952005.6, "close_time": 1745611199999, "quote_volume": 198009.39539, "trades": 2134, "taker_buy_base": 491109.7, "taker_buy_quote": 102106.1195 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2086, "high": 0.2108, "low": 0.2076, "close": 0.2092, "volume": 775726.6, "close_time": 1745625599999, "quote_volume": 162348.1387, "trades": 2162, "taker_buy_base": 355908.9, "taker_buy_quote": 74548.68627 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2092, "high": 0.2151, "low": 0.2091, "close": 0.2136, "volume": 1604837.8, "close_time": 1745639999999, "quote_volume": 340879.58171, "trades": 4623, "taker_buy_base": 754041.6, "taker_buy_quote": 160229.78801 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2138, "high": 0.2146, "low": 0.2109, "close": 0.2125, "volume": 599185.6, "close_time": 1745654399999, "quote_volume": 127437.38186, "trades": 1704, "taker_buy_base": 281700.0, "taker_buy_quote": 59875.04768 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2124, "high": 0.213, "low": 0.2073, "close": 0.2073, "volume": 925405.9, "close_time": 1745668799999, "quote_volume": 194511.14643, "trades": 2088, "taker_buy_base": 558853.3, "taker_buy_quote": 117311.15919 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2075, "high": 0.2097, "low": 0.2066, "close": 0.2095, "volume": 553608.0, "close_time": 1745683199999, "quote_volume": 115079.41285, "trades": 1504, "taker_buy_base": 298291.5, "taker_buy_quote": 61920.47705 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2096, "high": 0.2101, "low": 0.2079, "close": 0.2096, "volume": 324408.8, "close_time": 1745697599999, "quote_volume": 67782.58033, "trades": 751, "taker_buy_base": 187347.4, "taker_buy_quote": 39142.68026 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.21, "high": 0.2111, "low": 0.2093, "close": 0.2108, "volume": 350080.4, "close_time": 1745711999999, "quote_volume": 73631.00999, "trades": 872, "taker_buy_base": 87235.8, "taker_buy_quote": 18352.58107 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.211, "high": 0.2117, "low": 0.2046, "close": 0.2059, "volume": 1069838.6, "close_time": 1745726399999, "quote_volume": 221462.40673, "trades": 2451, "taker_buy_base": 609301.6, "taker_buy_quote": 126064.85924 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2059, "high": 0.2064, "low": 0.2026, "close": 0.204, "volume": 752011.5, "close_time": 1745740799999, "quote_volume": 153206.56485, "trades": 1677, "taker_buy_base": 431910.9, "taker_buy_quote": 88015.52335 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.204, "high": 0.2047, "low": 0.2032, "close": 0.2034, "volume": 296418.2, "close_time": 1745755199999, "quote_volume": 60443.97028, "trades": 858, "taker_buy_base": 165151.7, "taker_buy_quote": 33671.32452 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2036, "high": 0.2043, "low": 0.2005, "close": 0.2009, "volume": 1369380.5, "close_time": 1745769599999, "quote_volume": 276344.56795, "trades": 2420, "taker_buy_base": 826300.9, "taker_buy_quote": 166682.71131 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2009, "high": 0.2035, "low": 0.2002, "close": 0.203, "volume": 404751.5, "close_time": 1745783999999, "quote_volume": 81686.81704, "trades": 893, "taker_buy_base": 180439.9, "taker_buy_quote": 36342.36397 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2031, "high": 0.2032, "low": 0.2006, "close": 0.2009, "volume": 258190.7, "close_time": 1745798399999, "quote_volume": 52018.73456, "trades": 604, "taker_buy_base": 162235.5, "taker_buy_quote": 32671.73525 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.201, "high": 0.2041, "low": 0.2002, "close": 0.2034, "volume": 1149652.2, "close_time": 1745812799999, "quote_volume": 232016.649, "trades": 1917, "taker_buy_base": 666321.8, "taker_buy_quote": 134306.10103 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2036, "high": 0.2072, "low": 0.2036, "close": 0.2067, "volume": 1030973.4, "close_time": 1745827199999, "quote_volume": 211930.20805, "trades": 2139, "taker_buy_base": 541020.6, "taker_buy_quote": 111177.69475 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2069, "high": 0.2085, "low": 0.2054, "close": 0.2075, "volume": 778306.2, "close_time": 1745841599999, "quote_volume": 161309.76223, "trades": 1844, "taker_buy_base": 313889.0, "taker_buy_quote": 65094.29836 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2076, "high": 0.2086, "low": 0.2041, "close": 0.2052, "volume": 883724.5, "close_time": 1745855999999, "quote_volume": 182640.94785, "trades": 1968, "taker_buy_base": 468702.9, "taker_buy_quote": 96792.35629 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2054, "high": 0.208, "low": 0.2034, "close": 0.207, "volume": 760278.1, "close_time": 1745870399999, "quote_volume": 156548.23452, "trades": 1365, "taker_buy_base": 365893.8, "taker_buy_quote": 75277.61276 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.207, "high": 0.2076, "low": 0.2056, "close": 0.2074, "volume": 361673.3, "close_time": 1745884799999, "quote_volume": 74747.15, "trades": 727, "taker_buy_base": 189832.0, "taker_buy_quote": 39235.55658 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2075, "high": 0.215, "low": 0.2069, "close": 0.215, "volume": 2206004.7, "close_time": 1745899199999, "quote_volume": 466269.59061, "trades": 5054, "taker_buy_base": 1195072.4, "taker_buy_quote": 252627.98872 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.215, "high": 0.2182, "low": 0.2132, "close": 0.2159, "volume": 2284563.6, "close_time": 1745913599999, "quote_volume": 493580.55645, "trades": 4763, "taker_buy_base": 1359247.4, "taker_buy_quote": 293653.185 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2159, "high": 0.2167, "low": 0.2097, "close": 0.2129, "volume": 1130541.2, "close_time": 1745927999999, "quote_volume": 240330.17952, "trades": 2571, "taker_buy_base": 605211.6, "taker_buy_quote": 128485.47677 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2129, "high": 0.2159, "low": 0.2101, "close": 0.2149, "volume": 1169208.7, "close_time": 1745942399999, "quote_volume": 249868.20064, "trades": 2465, "taker_buy_base": 615890.4, "taker_buy_quote": 131603.05363 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.215, "high": 0.216, "low": 0.2137, "close": 0.2137, "volume": 328967.8, "close_time": 1745956799999, "quote_volume": 70632.83919, "trades": 802, "taker_buy_base": 173641.4, "taker_buy_quote": 37275.4416 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2139, "high": 0.2143, "low": 0.2104, "close": 0.2133, "volume": 661572.5, "close_time": 1745971199999, "quote_volume": 140347.66156, "trades": 1401, "taker_buy_base": 345428.1, "taker_buy_quote": 73297.64653 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2132, "high": 0.2144, "low": 0.2103, "close": 0.2141, "volume": 1448591.3, "close_time": 1745985599999, "quote_volume": 307457.21805, "trades": 2540, "taker_buy_base": 643381.7, "taker_buy_quote": 136530.80574 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2141, "high": 0.2144, "low": 0.2103, "close": 0.2113, "volume": 397880.2, "close_time": 1745999999999, "quote_volume": 84559.61479, "trades": 781, "taker_buy_base": 186632.1, "taker_buy_quote": 39594.02734 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2112, "high": 0.2128, "low": 0.2098, "close": 0.2127, "volume": 714822.6, "close_time": 1746014399999, "quote_volume": 150692.59042, "trades": 1401, "taker_buy_base": 376434.0, "taker_buy_quote": 79288.60319 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2043, "close": 0.2082, "volume": 2252530.9, "close_time": 1746028799999, "quote_volume": 467647.02018, "trades": 5079, "taker_buy_base": 1337164.9, "taker_buy_quote": 277476.43667 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.208, "high": 0.2109, "low": 0.2065, "close": 0.2102, "volume": 766351.8, "close_time": 1746043199999, "quote_volume": 160605.46623, "trades": 1527, "taker_buy_base": 344490.7, "taker_buy_quote": 72185.97811 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2101, "high": 0.2118, "low": 0.2101, "close": 0.2115, "volume": 571936.6, "close_time": 1746057599999, "quote_volume": 120756.90782, "trades": 1270, "taker_buy_base": 287233.5, "taker_buy_quote": 60634.25198 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2116, "high": 0.2136, "low": 0.2102, "close": 0.2106, "volume": 692891.5, "close_time": 1746071999999, "quote_volume": 147228.79188, "trades": 1358, "taker_buy_base": 399471.5, "taker_buy_quote": 84900.37218 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2106, "high": 0.2136, "low": 0.21, "close": 0.2136, "volume": 326274.6, "close_time": 1746086399999, "quote_volume": 69239.89432, "trades": 973, "taker_buy_base": 140625.5, "taker_buy_quote": 29814.35417 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2136, "high": 0.2171, "low": 0.2133, "close": 0.2143, "volume": 1154624.4, "close_time": 1746100799999, "quote_volume": 248816.95764, "trades": 2514, "taker_buy_base": 627025.0, "taker_buy_quote": 135158.54999 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2143, "high": 0.2156, "low": 0.2123, "close": 0.2139, "volume": 598358.7, "close_time": 1746115199999, "quote_volume": 128066.58244, "trades": 1432, "taker_buy_base": 310315.7, "taker_buy_quote": 66370.57672 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2143, "high": 0.215, "low": 0.2135, "close": 0.2138, "volume": 306265.9, "close_time": 1746129599999, "quote_volume": 65602.05197, "trades": 634, "taker_buy_base": 162627.9, "taker_buy_quote": 34820.40241 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2138, "high": 0.2183, "low": 0.2137, "close": 0.2181, "volume": 617706.9, "close_time": 1746143999999, "quote_volume": 133732.75141, "trades": 1346, "taker_buy_base": 262989.6, "taker_buy_quote": 56951.98413 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.218, "high": 0.2181, "low": 0.2155, "close": 0.2159, "volume": 571246.0, "close_time": 1746158399999, "quote_volume": 123951.40204, "trades": 1188, "taker_buy_base": 307459.0, "taker_buy_quote": 66738.0628 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.216, "high": 0.2162, "low": 0.2126, "close": 0.2127, "volume": 489189.4, "close_time": 1746172799999, "quote_volume": 104815.78613, "trades": 1229, "taker_buy_base": 289110.7, "taker_buy_quote": 61922.31137 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2127, "high": 0.2146, "low": 0.2126, "close": 0.2131, "volume": 327876.6, "close_time": 1746187199999, "quote_volume": 70102.01018, "trades": 938, "taker_buy_base": 145573.7, "taker_buy_quote": 31119.90744 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2131, "high": 0.2152, "low": 0.2121, "close": 0.2142, "volume": 744278.3, "close_time": 1746201599999, "quote_volume": 159352.58287, "trades": 1662, "taker_buy_base": 371324.3, "taker_buy_quote": 79478.93836 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2143, "high": 0.2154, "low": 0.2128, "close": 0.2132, "volume": 199784.1, "close_time": 1746215999999, "quote_volume": 42826.86629, "trades": 559, "taker_buy_base": 93534.5, "taker_buy_quote": 20043.3526 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2131, "high": 0.2137, "low": 0.2121, "close": 0.2133, "volume": 145605.7, "close_time": 1746230399999, "quote_volume": 30999.33578, "trades": 542, "taker_buy_base": 102672.1, "taker_buy_quote": 21856.37624 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2099, "close": 0.2109, "volume": 758388.2, "close_time": 1746244799999, "quote_volume": 160394.94054, "trades": 2225, "taker_buy_base": 493094.8, "taker_buy_quote": 104182.62891 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.211, "high": 0.2114, "low": 0.2099, "close": 0.2106, "volume": 278910.2, "close_time": 1746259199999, "quote_volume": 58684.90986, "trades": 831, "taker_buy_base": 129239.3, "taker_buy_quote": 27180.78896 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2102, "high": 0.2107, "low": 0.2087, "close": 0.2087, "volume": 440169.8, "close_time": 1746273599999, "quote_volume": 92196.837, "trades": 1801, "taker_buy_base": 313882.6, "taker_buy_quote": 65745.86239 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2088, "high": 0.2098, "low": 0.2085, "close": 0.2086, "volume": 479757.7, "close_time": 1746287999999, "quote_volume": 100286.44839, "trades": 1255, "taker_buy_base": 221084.3, "taker_buy_quote": 46219.62552 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2085, "high": 0.2086, "low": 0.2044, "close": 0.2056, "volume": 1383422.6, "close_time": 1746302399999, "quote_volume": 285208.38065, "trades": 4844, "taker_buy_base": 955816.9, "taker_buy_quote": 197131.07207 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.2057, "high": 0.2073, "low": 0.2035, "close": 0.2042, "volume": 465156.2, "close_time": 1746316799999, "quote_volume": 95498.28023, "trades": 1096, "taker_buy_base": 193214.0, "taker_buy_quote": 39636.00698 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2041, "high": 0.2048, "low": 0.2006, "close": 0.2014, "volume": 1093632.4, "close_time": 1746331199999, "quote_volume": 221431.64376, "trades": 3224, "taker_buy_base": 747796.1, "taker_buy_quote": 151406.72509 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.2013, "high": 0.2022, "low": 0.1997, "close": 0.2003, "volume": 507642.1, "close_time": 1746345599999, "quote_volume": 101861.8392, "trades": 1791, "taker_buy_base": 355251.0, "taker_buy_quote": 71294.97644 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.2003, "high": 0.2009, "low": 0.1992, "close": 0.2005, "volume": 275190.5, "close_time": 1746359999999, "quote_volume": 55000.63425, "trades": 798, "taker_buy_base": 176171.8, "taker_buy_quote": 35199.22249 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.2005, "high": 0.2014, "low": 0.1989, "close": 0.1996, "volume": 370638.7, "close_time": 1746374399999, "quote_volume": 74122.39687, "trades": 947, "taker_buy_base": 167533.4, "taker_buy_quote": 33492.52338 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1996, "high": 0.1999, "low": 0.198, "close": 0.1984, "volume": 472105.8, "close_time": 1746388799999, "quote_volume": 93786.89749, "trades": 1307, "taker_buy_base": 292683.8, "taker_buy_quote": 58124.16636 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1983, "high": 0.1994, "low": 0.1971, "close": 0.1978, "volume": 461729.0, "close_time": 1746403199999, "quote_volume": 91385.7375, "trades": 1037, "taker_buy_base": 279180.3, "taker_buy_quote": 55254.59852 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1979, "high": 0.1986, "low": 0.1955, "close": 0.1981, "volume": 889760.1, "close_time": 1746417599999, "quote_volume": 175139.90442, "trades": 1955, "taker_buy_base": 499758.4, "taker_buy_quote": 98338.97647 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1979, "high": 0.1996, "low": 0.1978, "close": 0.1984, "volume": 201531.5, "close_time": 1746431999999, "quote_volume": 40058.91148, "trades": 550, "taker_buy_base": 76383.5, "taker_buy_quote": 15170.19048 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1983, "high": 0.1984, "low": 0.1955, "close": 0.1967, "volume": 490526.4, "close_time": 1746446399999, "quote_volume": 96500.65704, "trades": 980, "taker_buy_base": 280080.2, "taker_buy_quote": 55064.69043 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1964, "high": 0.1977, "low": 0.1953, "close": 0.1956, "volume": 418211.6, "close_time": 1746460799999, "quote_volume": 82251.37628, "trades": 879, "taker_buy_base": 145298.5, "taker_buy_quote": 28577.70546 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1957, "high": 0.1988, "low": 0.1957, "close": 0.1964, "volume": 544751.6, "close_time": 1746475199999, "quote_volume": 107451.84409, "trades": 1163, "taker_buy_base": 233407.0, "taker_buy_quote": 46022.25361 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1963, "high": 0.1979, "low": 0.1947, "close": 0.1964, "volume": 531192.2, "close_time": 1746489599999, "quote_volume": 104426.13591, "trades": 1210, "taker_buy_base": 273945.4, "taker_buy_quote": 53761.07733 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1963, "high": 0.1975, "low": 0.1947, "close": 0.1973, "volume": 489158.9, "close_time": 1746503999999, "quote_volume": 95946.76153, "trades": 1117, "taker_buy_base": 224110.2, "taker_buy_quote": 43922.79988 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1973, "high": 0.1979, "low": 0.1961, "close": 0.1961, "volume": 233109.9, "close_time": 1746518399999, "quote_volume": 45962.00466, "trades": 816, "taker_buy_base": 88931.5, "taker_buy_quote": 17520.56753 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.196, "high": 0.1968, "low": 0.1923, "close": 0.1933, "volume": 1022816.3, "close_time": 1746532799999, "quote_volume": 198657.63097, "trades": 2298, "taker_buy_base": 595360.7, "taker_buy_quote": 115593.22074 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1933, "high": 0.1944, "low": 0.1911, "close": 0.192, "volume": 1025602.2, "close_time": 1746547199999, "quote_volume": 197435.75893, "trades": 1955, "taker_buy_base": 505455.3, "taker_buy_quote": 97251.10035 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1921, "high": 0.1934, "low": 0.1908, "close": 0.1921, "volume": 469971.2, "close_time": 1746561599999, "quote_volume": 90233.49068, "trades": 1409, "taker_buy_base": 277119.7, "taker_buy_quote": 53206.15346 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1921, "high": 0.1937, "low": 0.1882, "close": 0.1932, "volume": 1290816.2, "close_time": 1746575999999, "quote_volume": 246341.96753, "trades": 2302, "taker_buy_base": 709016.3, "taker_buy_quote": 135025.06459 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1933, "high": 0.1963, "low": 0.1931, "close": 0.1945, "volume": 1075570.8, "close_time": 1746590399999, "quote_volume": 209700.44705, "trades": 3510, "taker_buy_base": 558758.9, "taker_buy_quote": 108987.31143 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1945, "high": 0.1952, "low": 0.193, "close": 0.1949, "volume": 329731.2, "close_time": 1746604799999, "quote_volume": 64059.72292, "trades": 888, "taker_buy_base": 167034.2, "taker_buy_quote": 32447.39336 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.195, "high": 0.1986, "low": 0.1943, "close": 0.196, "volume": 1116021.0, "close_time": 1746619199999, "quote_volume": 219340.1822, "trades": 2538, "taker_buy_base": 483093.9, "taker_buy_quote": 94960.99769 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1962, "high": 0.1964, "low": 0.1931, "close": 0.1935, "volume": 1275352.8, "close_time": 1746633599999, "quote_volume": 248814.90572, "trades": 1721, "taker_buy_base": 700445.4, "taker_buy_quote": 136658.13987 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1932, "high": 0.1939, "low": 0.1911, "close": 0.192, "volume": 961095.2, "close_time": 1746647999999, "quote_volume": 184811.26599, "trades": 1810, "taker_buy_base": 541012.4, "taker_buy_quote": 104015.78171 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.192, "high": 0.195, "low": 0.1914, "close": 0.1945, "volume": 518767.2, "close_time": 1746662399999, "quote_volume": 100647.4942, "trades": 1076, "taker_buy_base": 221619.0, "taker_buy_quote": 43008.92726 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1945, "high": 0.1998, "low": 0.1945, "close": 0.1996, "volume": 1409191.8, "close_time": 1746676799999, "quote_volume": 277841.35596, "trades": 3553, "taker_buy_base": 600412.1, "taker_buy_quote": 118399.25201 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1997, "high": 0.2001, "low": 0.1984, "close": 0.1991, "volume": 1033797.4, "close_time": 1746691199999, "quote_volume": 205717.4144, "trades": 1935, "taker_buy_base": 654714.6, "taker_buy_quote": 130252.73783 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1991, "high": 0.2, "low": 0.1985, "close": 0.1995, "volume": 952875.4, "close_time": 1746705599999, "quote_volume": 189693.46511, "trades": 1774, "taker_buy_base": 483438.1, "taker_buy_quote": 96249.02564 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1995, "high": 0.2018, "low": 0.1947, "close": 0.199, "volume": 8923760.7, "close_time": 1746719999999, "quote_volume": 1763923.93658, "trades": 10540, "taker_buy_base": 6080890.1, "taker_buy_quote": 1200817.75182 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.199, "high": 0.2036, "low": 0.1981, "close": 0.2035, "volume": 3231672.2, "close_time": 1746734399999, "quote_volume": 648321.73965, "trades": 4158, "taker_buy_base": 1961960.8, "taker_buy_quote": 393161.65779 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2036, "high": 0.2083, "low": 0.2028, "close": 0.2082, "volume": 3000638.9, "close_time": 1746748799999, "quote_volume": 617486.93581, "trades": 5813, "taker_buy_base": 1439966.4, "taker_buy_quote": 296212.77279 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2082, "high": 0.2125, "low": 0.2074, "close": 0.2104, "volume": 2674421.8, "close_time": 1746763199999, "quote_volume": 562748.68762, "trades": 5262, "taker_buy_base": 1424147.8, "taker_buy_quote": 299741.83674 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2102, "high": 0.2157, "low": 0.2099, "close": 0.2144, "volume": 2856606.6, "close_time": 1746777599999, "quote_volume": 607950.79877, "trades": 4931, "taker_buy_base": 1725098.0, "taker_buy_quote": 366699.98404 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2144, "high": 0.2169, "low": 0.2109, "close": 0.2145, "volume": 3182356.7, "close_time": 1746791999999, "quote_volume": 680525.32093, "trades": 6275, "taker_buy_base": 1552078.1, "taker_buy_quote": 331818.24436 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2145, "high": 0.2177, "low": 0.2129, "close": 0.2156, "volume": 2602071.7, "close_time": 1746806399999, "quote_volume": 559791.49613, "trades": 3780, "taker_buy_base": 1237439.7, "taker_buy_quote": 266256.82983 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2157, "high": 0.2173, "low": 0.2139, "close": 0.2161, "volume": 823830.8, "close_time": 1746820799999, "quote_volume": 177736.56233, "trades": 1580, "taker_buy_base": 358375.0, "taker_buy_quote": 77258.73253 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2161, "high": 0.2179, "low": 0.2159, "close": 0.2174, "volume": 369837.4, "close_time": 1746835199999, "quote_volume": 80338.29251, "trades": 841, "taker_buy_base": 150109.4, "taker_buy_quote": 32593.54986 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2174, "high": 0.2195, "low": 0.2144, "close": 0.2163, "volume": 1797812.5, "close_time": 1746849599999, "quote_volume": 389466.82168, "trades": 3599, "taker_buy_base": 777733.1, "taker_buy_quote": 168324.46554 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.2163, "high": 0.2191, "low": 0.2141, "close": 0.2186, "volume": 1357355.3, "close_time": 1746863999999, "quote_volume": 293841.37347, "trades": 2273, "taker_buy_base": 591128.8, "taker_buy_quote": 127847.23878 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2186, "high": 0.22, "low": 0.2154, "close": 0.2162, "volume": 1249255.2, "close_time": 1746878399999, "quote_volume": 272561.16241, "trades": 2705, "taker_buy_base": 623252.9, "taker_buy_quote": 135922.81045 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2164, "high": 0.2205, "low": 0.2163, "close": 0.218, "volume": 881676.5, "close_time": 1746892799999, "quote_volume": 192948.12774, "trades": 1850, "taker_buy_base": 347671.1, "taker_buy_quote": 76064.96206 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.218, "high": 0.2213, "low": 0.2178, "close": 0.2198, "volume": 792762.8, "close_time": 1746907199999, "quote_volume": 174484.38143, "trades": 1769, "taker_buy_base": 422441.1, "taker_buy_quote": 92952.17114 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.2198, "high": 0.2271, "low": 0.2189, "close": 0.2267, "volume": 1528317.7, "close_time": 1746921599999, "quote_volume": 342461.10159, "trades": 2490, "taker_buy_base": 639923.7, "taker_buy_quote": 143332.95116 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2266, "high": 0.2334, "low": 0.2232, "close": 0.2318, "volume": 5262498.3, "close_time": 1746935999999, "quote_volume": 1205577.07586, "trades": 7475, "taker_buy_base": 2816585.7, "taker_buy_quote": 644929.03135 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.2316, "high": 0.2324, "low": 0.2231, "close": 0.2243, "volume": 2307733.2, "close_time": 1746950399999, "quote_volume": 523203.45255, "trades": 5567, "taker_buy_base": 1234712.6, "taker_buy_quote": 280079.15898 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.2243, "high": 0.2293, "low": 0.2242, "close": 0.229, "volume": 1541112.6, "close_time": 1746964799999, "quote_volume": 350689.28363, "trades": 2727, "taker_buy_base": 763605.4, "taker_buy_quote": 173796.8726 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.229, "high": 0.2295, "low": 0.2234, "close": 0.2253, "volume": 1622338.0, "close_time": 1746979199999, "quote_volume": 366773.63287, "trades": 3939, "taker_buy_base": 887764.2, "taker_buy_quote": 200406.175 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.2253, "high": 0.2267, "low": 0.2223, "close": 0.226, "volume": 895962.8, "close_time": 1746993599999, "quote_volume": 201262.26874, "trades": 2479, "taker_buy_base": 428758.6, "taker_buy_quote": 96228.25386 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2259, "high": 0.2264, "low": 0.2237, "close": 0.2243, "volume": 488177.6, "close_time": 1747007999999, "quote_volume": 109906.07228, "trades": 1427, "taker_buy_base": 224404.3, "taker_buy_quote": 50516.45923 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2242, "high": 0.2265, "low": 0.2212, "close": 0.2258, "volume": 1885793.2, "close_time": 1747022399999, "quote_volume": 422261.48063, "trades": 4595, "taker_buy_base": 976319.3, "taker_buy_quote": 218416.48784 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2257, "high": 0.231, "low": 0.2228, "close": 0.2276, "volume": 2090297.4, "close_time": 1747036799999, "quote_volume": 475221.23515, "trades": 6294, "taker_buy_base": 982946.2, "taker_buy_quote": 223239.46678 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2276, "high": 0.2305, "low": 0.2243, "close": 0.2247, "volume": 1866988.4, "close_time": 1747051199999, "quote_volume": 425171.6339, "trades": 4711, "taker_buy_base": 924345.2, "taker_buy_quote": 210376.02452 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2247, "high": 0.2287, "low": 0.2203, "close": 0.2217, "volume": 2507094.7, "close_time": 1747065599999, "quote_volume": 561754.71408, "trades": 8028, "taker_buy_base": 1349632.0, "taker_buy_quote": 301951.43886 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2218, "high": 0.2255, "low": 0.2149, "close": 0.2213, "volume": 2813436.0, "close_time": 1747079999999, "quote_volume": 619172.18641, "trades": 8747, "taker_buy_base": 1513920.8, "taker_buy_quote": 332441.85543 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2213, "high": 0.2254, "low": 0.2204, "close": 0.2253, "volume": 989801.0, "close_time": 1747094399999, "quote_volume": 220740.26988, "trades": 2990, "taker_buy_base": 276329.9, "taker_buy_quote": 61606.91798 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2252, "high": 0.2347, "low": 0.2192, "close": 0.2192, "volume": 7760850.8, "close_time": 1747108799999, "quote_volume": 1752829.38167, "trades": 15923, "taker_buy_base": 4465296.5, "taker_buy_quote": 1010131.36514 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2192, "high": 0.2237, "low": 0.2186, "close": 0.2223, "volume": 1166129.5, "close_time": 1747123199999, "quote_volume": 258229.90101, "trades": 2989, "taker_buy_base": 462861.9, "taker_buy_quote": 102311.242 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2224, "high": 0.2266, "low": 0.2212, "close": 0.2259, "volume": 967295.4, "close_time": 1747137599999, "quote_volume": 217162.46703, "trades": 2356, "taker_buy_base": 400544.5, "taker_buy_quote": 89875.46123 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2258, "high": 0.227, "low": 0.2219, "close": 0.2255, "volume": 1756369.7, "close_time": 1747151999999, "quote_volume": 394277.57967, "trades": 3935, "taker_buy_base": 723901.5, "taker_buy_quote": 162308.46845 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2254, "high": 0.23, "low": 0.2252, "close": 0.2295, "volume": 1404217.8, "close_time": 1747166399999, "quote_volume": 319393.67416, "trades": 3854, "taker_buy_base": 507320.8, "taker_buy_quote": 115573.20121 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2295, "high": 0.2301, "low": 0.2267, "close": 0.2279, "volume": 1193960.7, "close_time": 1747180799999, "quote_volume": 272794.00892, "trades": 2048, "taker_buy_base": 484956.8, "taker_buy_quote": 110782.76127 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2279, "high": 0.2285, "low": 0.2248, "close": 0.2266, "volume": 1399841.2, "close_time": 1747195199999, "quote_volume": 317500.18536, "trades": 2185, "taker_buy_base": 686553.2, "taker_buy_quote": 155757.72062 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2267, "high": 0.2295, "low": 0.225, "close": 0.2265, "volume": 1164494.6, "close_time": 1747209599999, "quote_volume": 264843.89251, "trades": 2009, "taker_buy_base": 636270.0, "taker_buy_quote": 144809.48042 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.2265, "high": 0.227, "low": 0.2214, "close": 0.2244, "volume": 2168180.6, "close_time": 1747223999999, "quote_volume": 485332.01724, "trades": 3690, "taker_buy_base": 1027965.5, "taker_buy_quote": 230057.76532 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2246, "high": 0.2256, "low": 0.2199, "close": 0.2218, "volume": 2165755.0, "close_time": 1747238399999, "quote_volume": 481784.19344, "trades": 5285, "taker_buy_base": 1174460.9, "taker_buy_quote": 260821.71991 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2222, "high": 0.2239, "low": 0.2166, "close": 0.2203, "volume": 2702453.8, "close_time": 1747252799999, "quote_volume": 592639.58964, "trades": 9003, "taker_buy_base": 1547953.7, "taker_buy_quote": 339214.253 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2201, "high": 0.221, "low": 0.2183, "close": 0.2192, "volume": 497588.6, "close_time": 1747267199999, "quote_volume": 109283.53165, "trades": 1457, "taker_buy_base": 235961.0, "taker_buy_quote": 51803.07536 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2192, "high": 0.2205, "low": 0.2163, "close": 0.2167, "volume": 1133343.9, "close_time": 1747281599999, "quote_volume": 247755.09676, "trades": 3557, "taker_buy_base": 580650.8, "taker_buy_quote": 126937.74646 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2166, "high": 0.2176, "low": 0.2085, "close": 0.2089, "volume": 3351869.4, "close_time": 1747295999999, "quote_volume": 712616.61224, "trades": 9233, "taker_buy_base": 2017639.4, "taker_buy_quote": 429092.12082 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2087, "high": 0.2119, "low": 0.2073, "close": 0.2093, "volume": 1458308.6, "close_time": 1747310399999, "quote_volume": 305355.74243, "trades": 3318, "taker_buy_base": 739823.1, "taker_buy_quote": 154803.71322 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2092, "high": 0.2107, "low": 0.2032, "close": 0.2092, "volume": 2867931.4, "close_time": 1747324799999, "quote_volume": 593466.68211, "trades": 6298, "taker_buy_base": 1500530.3, "taker_buy_quote": 310155.00305 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2092, "high": 0.2112, "low": 0.2039, "close": 0.2052, "volume": 1470583.7, "close_time": 1747339199999, "quote_volume": 305478.2791, "trades": 3900, "taker_buy_base": 860235.8, "taker_buy_quote": 178200.58094 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2022, "close": 0.2039, "volume": 1726859.3, "close_time": 1747353599999, "quote_volume": 352299.39697, "trades": 3797, "taker_buy_base": 965810.2, "taker_buy_quote": 196909.16219 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2037, "high": 0.2066, "low": 0.2034, "close": 0.2057, "volume": 853765.5, "close_time": 1747367999999, "quote_volume": 175243.55506, "trades": 2252, "taker_buy_base": 348018.0, "taker_buy_quote": 71384.28002 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2057, "high": 0.2079, "low": 0.2054, "close": 0.2073, "volume": 551138.4, "close_time": 1747382399999, "quote_volume": 113885.14263, "trades": 1787, "taker_buy_base": 247869.6, "taker_buy_quote": 51168.82366 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2074, "high": 0.2087, "low": 0.2051, "close": 0.2078, "volume": 909817.7, "close_time": 1747396799999, "quote_volume": 188655.3419, "trades": 2818, "taker_buy_base": 349543.0, "taker_buy_quote": 72400.30235 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2078, "high": 0.2089, "low": 0.2066, "close": 0.2086, "volume": 473569.9, "close_time": 1747411199999, "quote_volume": 98444.35704, "trades": 1925, "taker_buy_base": 278900.5, "taker_buy_quote": 57945.66315 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2085, "high": 0.2092, "low": 0.205, "close": 0.2063, "volume": 591817.5, "close_time": 1747425599999, "quote_volume": 122157.97394, "trades": 2191, "taker_buy_base": 293402.6, "taker_buy_quote": 60658.17637 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2061, "high": 0.2066, "low": 0.2023, "close": 0.2035, "volume": 1214206.9, "close_time": 1747439999999, "quote_volume": 248044.71741, "trades": 3329, "taker_buy_base": 838357.1, "taker_buy_quote": 171247.63363 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2034, "high": 0.2041, "low": 0.198, "close": 0.2007, "volume": 2332899.5, "close_time": 1747454399999, "quote_volume": 467536.46711, "trades": 6587, "taker_buy_base": 1482495.5, "taker_buy_quote": 297105.23512 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2007, "high": 0.202, "low": 0.1992, "close": 0.2001, "volume": 351230.9, "close_time": 1747468799999, "quote_volume": 70452.90784, "trades": 765, "taker_buy_base": 157758.5, "taker_buy_quote": 31581.53327 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2001, "high": 0.2009, "low": 0.1984, "close": 0.2001, "volume": 364395.1, "close_time": 1747483199999, "quote_volume": 72771.85294, "trades": 782, "taker_buy_base": 173348.6, "taker_buy_quote": 34590.90599 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2, "high": 0.2018, "low": 0.1986, "close": 0.2006, "volume": 510753.5, "close_time": 1747497599999, "quote_volume": 102385.0261, "trades": 1268, "taker_buy_base": 196187.0, "taker_buy_quote": 39247.33805 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2006, "high": 0.202, "low": 0.1988, "close": 0.1998, "volume": 580907.6, "close_time": 1747511999999, "quote_volume": 116572.02206, "trades": 1091, "taker_buy_base": 307002.0, "taker_buy_quote": 61562.93987 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1998, "high": 0.202, "low": 0.1996, "close": 0.2013, "volume": 247914.2, "close_time": 1747526399999, "quote_volume": 49842.66079, "trades": 654, "taker_buy_base": 132079.7, "taker_buy_quote": 26556.34974 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2012, "high": 0.2025, "low": 0.2008, "close": 0.2022, "volume": 430267.9, "close_time": 1747540799999, "quote_volume": 86860.73169, "trades": 943, "taker_buy_base": 208209.5, "taker_buy_quote": 42010.36897 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.2023, "high": 0.2042, "low": 0.2022, "close": 0.2038, "volume": 594967.6, "close_time": 1747555199999, "quote_volume": 120910.00144, "trades": 843, "taker_buy_base": 370157.5, "taker_buy_quote": 75229.90486 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2038, "high": 0.2053, "low": 0.2026, "close": 0.2027, "volume": 642142.3, "close_time": 1747569599999, "quote_volume": 131228.94341, "trades": 1299, "taker_buy_base": 310950.1, "taker_buy_quote": 63539.41193 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2026, "high": 0.2073, "low": 0.2018, "close": 0.2072, "volume": 1192918.7, "close_time": 1747583999999, "quote_volume": 244177.45117, "trades": 1699, "taker_buy_base": 588254.4, "taker_buy_quote": 120223.79895 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.2073, "high": 0.2076, "low": 0.1999, "close": 0.1999, "volume": 1904475.2, "close_time": 1747598399999, "quote_volume": 386148.13285, "trades": 4315, "taker_buy_base": 1215938.4, "taker_buy_quote": 246200.49065 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1999, "high": 0.2048, "low": 0.1965, "close": 0.2044, "volume": 2152380.6, "close_time": 1747612799999, "quote_volume": 430539.02085, "trades": 3819, "taker_buy_base": 998499.1, "taker_buy_quote": 199386.47455 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2045, "high": 0.2052, "low": 0.1987, "close": 0.1987, "volume": 1461203.5, "close_time": 1747627199999, "quote_volume": 294154.96853, "trades": 2528, "taker_buy_base": 891561.4, "taker_buy_quote": 179390.62486 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1988, "high": 0.1995, "low": 0.1936, "close": 0.1967, "volume": 2790830.1, "close_time": 1747641599999, "quote_volume": 547969.4187, "trades": 3422, "taker_buy_base": 1494125.4, "taker_buy_quote": 293488.42327 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1966, "high": 0.1967, "low": 0.1943, "close": 0.1951, "volume": 433332.9, "close_time": 1747655999999, "quote_volume": 84742.91806, "trades": 706, "taker_buy_base": 218149.1, "taker_buy_quote": 42641.84138 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.195, "high": 0.1977, "low": 0.1928, "close": 0.1972, "volume": 1391213.9, "close_time": 1747670399999, "quote_volume": 270792.58058, "trades": 1769, "taker_buy_base": 703040.8, "taker_buy_quote": 136757.13751 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1972, "high": 0.1991, "low": 0.1962, "close": 0.1976, "volume": 939462.7, "close_time": 1747684799999, "quote_volume": 185455.65207, "trades": 1605, "taker_buy_base": 537780.5, "taker_buy_quote": 106099.11158 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1975, "high": 0.1995, "low": 0.1965, "close": 0.1993, "volume": 444419.4, "close_time": 1747699199999, "quote_volume": 88047.81708, "trades": 1050, "taker_buy_base": 232303.3, "taker_buy_quote": 46031.6458 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1994, "high": 0.2016, "low": 0.1982, "close": 0.1998, "volume": 1390415.5, "close_time": 1747713599999, "quote_volume": 278267.28529, "trades": 2299, "taker_buy_base": 763227.9, "taker_buy_quote": 152706.3322 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1998, "high": 0.2009, "low": 0.1977, "close": 0.1978, "volume": 421556.8, "close_time": 1747727999999, "quote_volume": 83907.70893, "trades": 1117, "taker_buy_base": 200728.3, "taker_buy_quote": 39944.35422 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1978, "high": 0.1984, "low": 0.1953, "close": 0.1966, "volume": 796594.8, "close_time": 1747742399999, "quote_volume": 156694.30217, "trades": 1368, "taker_buy_base": 461380.3, "taker_buy_quote": 90707.17365 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1966, "high": 0.1973, "low": 0.194, "close": 0.1958, "volume": 1324624.7, "close_time": 1747756799999, "quote_volume": 258730.42816, "trades": 2078, "taker_buy_base": 630907.0, "taker_buy_quote": 123106.3046 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1959, "high": 0.197, "low": 0.1942, "close": 0.1966, "volume": 758278.1, "close_time": 1747771199999, "quote_volume": 148247.64389, "trades": 1332, "taker_buy_base": 367095.8, "taker_buy_quote": 71724.15429 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1969, "high": 0.1995, "low": 0.1968, "close": 0.1988, "volume": 924684.4, "close_time": 1747785599999, "quote_volume": 183247.53756, "trades": 1110, "taker_buy_base": 443255.5, "taker_buy_quote": 87861.20102 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1988, "high": 0.1995, "low": 0.1964, "close": 0.1984, "volume": 476727.5, "close_time": 1747799999999, "quote_volume": 94427.0104, "trades": 1158, "taker_buy_base": 234634.0, "taker_buy_quote": 46463.65667 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.1983, "high": 0.2002, "low": 0.1966, "close": 0.1974, "volume": 809573.2, "close_time": 1747814399999, "quote_volume": 160917.45789, "trades": 1614, "taker_buy_base": 386737.8, "taker_buy_quote": 76813.00771 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1972, "high": 0.1985, "low": 0.1962, "close": 0.198, "volume": 382441.3, "close_time": 1747828799999, "quote_volume": 75359.78579, "trades": 849, "taker_buy_base": 151578.1, "taker_buy_quote": 29862.4231 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.198, "high": 0.2013, "low": 0.1972, "close": 0.1998, "volume": 2617060.5, "close_time": 1747843199999, "quote_volume": 522201.05948, "trades": 3116, "taker_buy_base": 1267362.1, "taker_buy_quote": 252948.39634 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1999, "high": 0.2025, "low": 0.1946, "close": 0.1977, "volume": 2785542.4, "close_time": 1747857599999, "quote_volume": 550622.64696, "trades": 4064, "taker_buy_base": 1539050.2, "taker_buy_quote": 303931.66956 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1978, "high": 0.2, "low": 0.1958, "close": 0.1986, "volume": 750606.4, "close_time": 1747871999999, "quote_volume": 148767.95603, "trades": 1326, "taker_buy_base": 315515.6, "taker_buy_quote": 62474.24779 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1986, "high": 0.2018, "low": 0.1984, "close": 0.2015, "volume": 910441.5, "close_time": 1747886399999, "quote_volume": 182382.48285, "trades": 1866, "taker_buy_base": 363422.6, "taker_buy_quote": 72748.49244 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2015, "high": 0.2023, "low": 0.2004, "close": 0.2023, "volume": 609719.8, "close_time": 1747900799999, "quote_volume": 122691.63503, "trades": 1610, "taker_buy_base": 323625.1, "taker_buy_quote": 65114.54027 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2022, "high": 0.2036, "low": 0.2008, "close": 0.2021, "volume": 1442624.8, "close_time": 1747915199999, "quote_volume": 292056.88613, "trades": 2675, "taker_buy_base": 693602.2, "taker_buy_quote": 140368.17687 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2021, "high": 0.2066, "low": 0.2017, "close": 0.2065, "volume": 2612637.2, "close_time": 1747929599999, "quote_volume": 532814.25783, "trades": 4103, "taker_buy_base": 1500166.5, "taker_buy_quote": 306028.15068 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2065, "high": 0.2079, "low": 0.2051, "close": 0.2052, "volume": 1091998.9, "close_time": 1747943999999, "quote_volume": 225360.80146, "trades": 2008, "taker_buy_base": 669289.2, "taker_buy_quote": 138076.09548 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2053, "high": 0.2069, "low": 0.204, "close": 0.2068, "volume": 447725.9, "close_time": 1747958399999, "quote_volume": 92059.95369, "trades": 953, "taker_buy_base": 210519.4, "taker_buy_quote": 43246.03141 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2067, "high": 0.2092, "low": 0.2054, "close": 0.2088, "volume": 1132978.0, "close_time": 1747972799999, "quote_volume": 235530.16332, "trades": 2599, "taker_buy_base": 426319.1, "taker_buy_quote": 88644.42396 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2088, "high": 0.209, "low": 0.2039, "close": 0.2047, "volume": 1117739.5, "close_time": 1747987199999, "quote_volume": 230006.74559, "trades": 1902, "taker_buy_base": 621258.0, "taker_buy_quote": 127781.36836 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2047, "high": 0.2067, "low": 0.1968, "close": 0.1982, "volume": 3640744.5, "close_time": 1748001599999, "quote_volume": 733019.24249, "trades": 6571, "taker_buy_base": 2117176.3, "taker_buy_quote": 425716.15324 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1983, "high": 0.2021, "low": 0.1938, "close": 0.1991, "volume": 3326118.0, "close_time": 1748015999999, "quote_volume": 658091.71434, "trades": 5089, "taker_buy_base": 1679620.6, "taker_buy_quote": 331962.53971 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1992, "high": 0.2009, "low": 0.1978, "close": 0.1986, "volume": 776356.5, "close_time": 1748030399999, "quote_volume": 154549.36121, "trades": 1206, "taker_buy_base": 420817.3, "taker_buy_quote": 83725.75769 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1988, "high": 0.199, "low": 0.1924, "close": 0.1933, "volume": 1882292.0, "close_time": 1748044799999, "quote_volume": 367715.37366, "trades": 2636, "taker_buy_base": 897981.2, "taker_buy_quote": 174608.89647 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1933, "high": 0.1963, "low": 0.1923, "close": 0.1958, "volume": 623633.3, "close_time": 1748059199999, "quote_volume": 121432.90231, "trades": 1521, "taker_buy_base": 347546.6, "taker_buy_quote": 67655.29383 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1958, "high": 0.1964, "low": 0.1946, "close": 0.1951, "volume": 260015.1, "close_time": 1748073599999, "quote_volume": 50857.56301, "trades": 798, "taker_buy_base": 179580.6, "taker_buy_quote": 35129.56494 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1951, "high": 0.1966, "low": 0.1942, "close": 0.196, "volume": 382211.5, "close_time": 1748087999999, "quote_volume": 74723.20345, "trades": 753, "taker_buy_base": 186293.4, "taker_buy_quote": 36417.62027 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1961, "high": 0.1969, "low": 0.1956, "close": 0.1962, "volume": 131902.6, "close_time": 1748102399999, "quote_volume": 25894.47959, "trades": 568, "taker_buy_base": 59376.8, "taker_buy_quote": 11656.71107 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1962, "high": 0.1964, "low": 0.1947, "close": 0.1949, "volume": 217583.9, "close_time": 1748116799999, "quote_volume": 42542.11595, "trades": 772, "taker_buy_base": 107398.6, "taker_buy_quote": 21016.40618 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.195, "high": 0.1956, "low": 0.1927, "close": 0.1933, "volume": 622588.9, "close_time": 1748131199999, "quote_volume": 120818.87231, "trades": 1319, "taker_buy_base": 420522.9, "taker_buy_quote": 81609.4333 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1933, "high": 0.1936, "low": 0.1897, "close": 0.1931, "volume": 1404474.5, "close_time": 1748145599999, "quote_volume": 269017.9564, "trades": 2575, "taker_buy_base": 860508.6, "taker_buy_quote": 164709.92685 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1907, "close": 0.1915, "volume": 216390.0, "close_time": 1748159999999, "quote_volume": 41554.74738, "trades": 682, "taker_buy_base": 104794.3, "taker_buy_quote": 20101.79894 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1912, "high": 0.1912, "low": 0.188, "close": 0.1896, "volume": 1255286.6, "close_time": 1748174399999, "quote_volume": 237293.94539, "trades": 2124, "taker_buy_base": 604983.5, "taker_buy_quote": 114360.59323 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1896, "high": 0.1909, "low": 0.1864, "close": 0.1883, "volume": 920310.5, "close_time": 1748188799999, "quote_volume": 173181.66087, "trades": 1646, "taker_buy_base": 521364.1, "taker_buy_quote": 97980.98514 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1882, "high": 0.1903, "low": 0.1869, "close": 0.1898, "volume": 402350.4, "close_time": 1748203199999, "quote_volume": 75816.40377, "trades": 968, "taker_buy_base": 219224.1, "taker_buy_quote": 41248.74594 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1899, "high": 0.1933, "low": 0.1887, "close": 0.1931, "volume": 726607.3, "close_time": 1748217599999, "quote_volume": 139114.15865, "trades": 1358, "taker_buy_base": 258730.0, "taker_buy_quote": 49502.59492 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1929, "high": 0.194, "low": 0.1924, "close": 0.1938, "volume": 325042.2, "close_time": 1748231999999, "quote_volume": 62868.9724, "trades": 1407, "taker_buy_base": 158989.8, "taker_buy_quote": 30747.66506 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1938, "high": 0.1954, "low": 0.1936, "close": 0.1951, "volume": 668708.0, "close_time": 1748246399999, "quote_volume": 130106.05584, "trades": 1949, "taker_buy_base": 358556.9, "taker_buy_quote": 69766.55201 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1952, "high": 0.1955, "low": 0.1942, "close": 0.1945, "volume": 256225.5, "close_time": 1748260799999, "quote_volume": 49917.22102, "trades": 1355, "taker_buy_base": 150990.4, "taker_buy_quote": 29409.22705 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1946, "high": 0.1959, "low": 0.1931, "close": 0.1952, "volume": 895449.1, "close_time": 1748275199999, "quote_volume": 174068.66618, "trades": 1932, "taker_buy_base": 486968.4, "taker_buy_quote": 94645.50526 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1951, "high": 0.1957, "low": 0.1931, "close": 0.1943, "volume": 230768.4, "close_time": 1748289599999, "quote_volume": 44788.84638, "trades": 582, "taker_buy_base": 133136.2, "taker_buy_quote": 25831.35645 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1941, "high": 0.1956, "low": 0.1939, "close": 0.1954, "volume": 456982.5, "close_time": 1748303999999, "quote_volume": 89015.32307, "trades": 1175, "taker_buy_base": 274002.3, "taker_buy_quote": 53369.34081 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1954, "high": 0.1957, "low": 0.1912, "close": 0.1941, "volume": 926845.3, "close_time": 1748318399999, "quote_volume": 179234.13395, "trades": 1480, "taker_buy_base": 460194.7, "taker_buy_quote": 88897.19547 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.194, "high": 0.1958, "low": 0.1931, "close": 0.1954, "volume": 444227.3, "close_time": 1748332799999, "quote_volume": 86481.67429, "trades": 1224, "taker_buy_base": 198235.1, "taker_buy_quote": 38552.66922 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1955, "high": 0.1968, "low": 0.1955, "close": 0.1963, "volume": 692533.2, "close_time": 1748347199999, "quote_volume": 135875.26962, "trades": 1430, "taker_buy_base": 356801.5, "taker_buy_quote": 70009.35405 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1964, "high": 0.198, "low": 0.1951, "close": 0.1969, "volume": 1010772.4, "close_time": 1748361599999, "quote_volume": 198575.18471, "trades": 1622, "taker_buy_base": 383173.0, "taker_buy_quote": 75250.46849 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1968, "high": 0.198, "low": 0.1955, "close": 0.1972, "volume": 883755.4, "close_time": 1748375999999, "quote_volume": 174217.75352, "trades": 1375, "taker_buy_base": 320675.7, "taker_buy_quote": 63262.03952 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1973, "high": 0.1987, "low": 0.1965, "close": 0.1975, "volume": 816090.5, "close_time": 1748390399999, "quote_volume": 161318.45271, "trades": 1255, "taker_buy_base": 374008.0, "taker_buy_quote": 73827.26625 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1975, "high": 0.1999, "low": 0.1972, "close": 0.1995, "volume": 1141773.7, "close_time": 1748404799999, "quote_volume": 226822.64008, "trades": 1596, "taker_buy_base": 437850.8, "taker_buy_quote": 87020.53133 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1995, "high": 0.1997, "low": 0.1976, "close": 0.1986, "volume": 724114.9, "close_time": 1748419199999, "quote_volume": 143754.46651, "trades": 1382, "taker_buy_base": 290724.4, "taker_buy_quote": 57688.34426 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1987, "high": 0.1989, "low": 0.1959, "close": 0.1981, "volume": 555632.5, "close_time": 1748433599999, "quote_volume": 109756.18676, "trades": 960, "taker_buy_base": 257337.0, "taker_buy_quote": 50766.79276 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.198, "high": 0.1999, "low": 0.1947, "close": 0.1948, "volume": 1445756.5, "close_time": 1748447999999, "quote_volume": 285293.32144, "trades": 1645, "taker_buy_base": 743955.3, "taker_buy_quote": 146603.90062 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1948, "high": 0.197, "low": 0.1943, "close": 0.1945, "volume": 357792.3, "close_time": 1748462399999, "quote_volume": 69977.67576, "trades": 601, "taker_buy_base": 196977.8, "taker_buy_quote": 38515.4056 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1946, "high": 0.1979, "low": 0.1946, "close": 0.1978, "volume": 408639.8, "close_time": 1748476799999, "quote_volume": 80479.34894, "trades": 571, "taker_buy_base": 62823.3, "taker_buy_quote": 12351.09015 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1978, "high": 0.1999, "low": 0.1969, "close": 0.199, "volume": 901967.4, "close_time": 1748491199999, "quote_volume": 179451.91963, "trades": 1753, "taker_buy_base": 426479.3, "taker_buy_quote": 84892.19489 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.199, "high": 0.1993, "low": 0.1968, "close": 0.1986, "volume": 600704.0, "close_time": 1748505599999, "quote_volume": 119103.63478, "trades": 995, "taker_buy_base": 358921.1, "taker_buy_quote": 71110.97659 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1987, "high": 0.1996, "low": 0.1981, "close": 0.1992, "volume": 371901.0, "close_time": 1748519999999, "quote_volume": 73959.70858, "trades": 746, "taker_buy_base": 170255.8, "taker_buy_quote": 33850.10366 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1991, "high": 0.1992, "low": 0.1962, "close": 0.1964, "volume": 696724.1, "close_time": 1748534399999, "quote_volume": 137497.39313, "trades": 1040, "taker_buy_base": 396953.6, "taker_buy_quote": 78312.03108 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1964, "high": 0.1969, "low": 0.1911, "close": 0.1915, "volume": 1310507.0, "close_time": 1748548799999, "quote_volume": 254633.61152, "trades": 1362, "taker_buy_base": 419946.5, "taker_buy_quote": 81494.47458 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1917, "high": 0.1926, "low": 0.1898, "close": 0.19, "volume": 911224.7, "close_time": 1748563199999, "quote_volume": 174382.97967, "trades": 1298, "taker_buy_base": 360704.0, "taker_buy_quote": 69005.57928 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1899, "high": 0.1909, "low": 0.183, "close": 0.1868, "volume": 3092582.6, "close_time": 1748577599999, "quote_volume": 579270.78023, "trades": 5133, "taker_buy_base": 1753477.8, "taker_buy_quote": 328369.64722 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1867, "high": 0.1869, "low": 0.1845, "close": 0.1849, "volume": 822027.0, "close_time": 1748591999999, "quote_volume": 152685.56712, "trades": 1872, "taker_buy_base": 545507.0, "taker_buy_quote": 101308.97491 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1849, "high": 0.1861, "low": 0.1828, "close": 0.1841, "volume": 1198773.0, "close_time": 1748606399999, "quote_volume": 220723.13136, "trades": 2242, "taker_buy_base": 556702.8, "taker_buy_quote": 102466.37093 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1842, "high": 0.1849, "low": 0.1827, "close": 0.1842, "volume": 1005264.3, "close_time": 1748620799999, "quote_volume": 184747.97194, "trades": 2381, "taker_buy_base": 432172.3, "taker_buy_quote": 79402.46074 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1841, "high": 0.1843, "low": 0.1799, "close": 0.1823, "volume": 1642549.2, "close_time": 1748635199999, "quote_volume": 297911.55711, "trades": 3536, "taker_buy_base": 879398.2, "taker_buy_quote": 159431.28034 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1825, "high": 0.1825, "low": 0.1763, "close": 0.1772, "volume": 2496332.5, "close_time": 1748649599999, "quote_volume": 445557.3641, "trades": 4472, "taker_buy_base": 1331027.7, "taker_buy_quote": 237688.86219 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1773, "high": 0.178, "low": 0.1737, "close": 0.1769, "volume": 2468788.3, "close_time": 1748663999999, "quote_volume": 433923.69901, "trades": 3030, "taker_buy_base": 1114935.4, "taker_buy_quote": 195867.12924 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1769, "high": 0.1787, "low": 0.1762, "close": 0.1786, "volume": 704211.6, "close_time": 1748678399999, "quote_volume": 125018.914, "trades": 1025, "taker_buy_base": 327915.0, "taker_buy_quote": 58233.20101 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1785, "high": 0.1786, "low": 0.176, "close": 0.1765, "volume": 319994.1, "close_time": 1748692799999, "quote_volume": 56641.01938, "trades": 645, "taker_buy_base": 172366.0, "taker_buy_quote": 30491.69166 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1766, "high": 0.1789, "low": 0.1764, "close": 0.1772, "volume": 604912.3, "close_time": 1748707199999, "quote_volume": 107589.38629, "trades": 901, "taker_buy_base": 229499.3, "taker_buy_quote": 40845.40669 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1773, "high": 0.1784, "low": 0.1767, "close": 0.1773, "volume": 227029.3, "close_time": 1748721599999, "quote_volume": 40238.84235, "trades": 589, "taker_buy_base": 172738.3, "taker_buy_quote": 30614.22205 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1773, "high": 0.1795, "low": 0.1772, "close": 0.1788, "volume": 469883.3, "close_time": 1748735999999, "quote_volume": 84026.50311, "trades": 710, "taker_buy_base": 208893.0, "taker_buy_quote": 37350.48393 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1788, "high": 0.1788, "low": 0.1764, "close": 0.1786, "volume": 444506.7, "close_time": 1748750399999, "quote_volume": 78989.90803, "trades": 523, "taker_buy_base": 236521.2, "taker_buy_quote": 42001.7679 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1786, "high": 0.1798, "low": 0.1785, "close": 0.1792, "volume": 244103.7, "close_time": 1748764799999, "quote_volume": 43742.17901, "trades": 351, "taker_buy_base": 105768.5, "taker_buy_quote": 18959.2542 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1792, "high": 0.1794, "low": 0.1757, "close": 0.1767, "volume": 856712.8, "close_time": 1748779199999, "quote_volume": 151624.59929, "trades": 892, "taker_buy_base": 415581.9, "taker_buy_quote": 73577.95437 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1766, "high": 0.1792, "low": 0.1754, "close": 0.1789, "volume": 408688.2, "close_time": 1748793599999, "quote_volume": 72634.31591, "trades": 860, "taker_buy_base": 174689.4, "taker_buy_quote": 30918.58275 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1789, "high": 0.1804, "low": 0.1784, "close": 0.1802, "volume": 599717.3, "close_time": 1748807999999, "quote_volume": 107680.67921, "trades": 1290, "taker_buy_base": 222853.4, "taker_buy_quote": 39985.0496 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1802, "high": 0.182, "low": 0.1802, "close": 0.1814, "volume": 320695.1, "close_time": 1748822399999, "quote_volume": 58109.78745, "trades": 515, "taker_buy_base": 79447.1, "taker_buy_quote": 14405.0358 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1814, "high": 0.1814, "low": 0.179, "close": 0.1796, "volume": 415700.1, "close_time": 1748836799999, "quote_volume": 74911.55188, "trades": 731, "taker_buy_base": 258580.8, "taker_buy_quote": 46575.09291 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1796, "high": 0.1804, "low": 0.1779, "close": 0.18, "volume": 912025.5, "close_time": 1748851199999, "quote_volume": 163329.07897, "trades": 1556, "taker_buy_base": 517313.7, "taker_buy_quote": 92575.94278 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1802, "high": 0.1807, "low": 0.1768, "close": 0.1775, "volume": 601641.1, "close_time": 1748865599999, "quote_volume": 107166.19908, "trades": 842, "taker_buy_base": 310844.2, "taker_buy_quote": 55308.32787 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1774, "high": 0.1794, "low": 0.177, "close": 0.1788, "volume": 542328.4, "close_time": 1748879999999, "quote_volume": 96832.50388, "trades": 785, "taker_buy_base": 249437.5, "taker_buy_quote": 44561.25577 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1787, "high": 0.1793, "low": 0.1767, "close": 0.1773, "volume": 348856.2, "close_time": 1748894399999, "quote_volume": 62238.01811, "trades": 552, "taker_buy_base": 175496.8, "taker_buy_quote": 31316.20129 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1773, "high": 0.1826, "low": 0.1773, "close": 0.1823, "volume": 710685.5, "close_time": 1748908799999, "quote_volume": 128363.92905, "trades": 1130, "taker_buy_base": 217603.0, "taker_buy_quote": 39238.15098 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1824, "high": 0.1852, "low": 0.1821, "close": 0.1827, "volume": 1490899.5, "close_time": 1748923199999, "quote_volume": 273477.23746, "trades": 2472, "taker_buy_base": 813576.4, "taker_buy_quote": 149053.41536 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1826, "high": 0.1826, "low": 0.1805, "close": 0.1816, "volume": 498933.5, "close_time": 1748937599999, "quote_volume": 90588.77218, "trades": 610, "taker_buy_base": 297736.8, "taker_buy_quote": 54049.14987 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1817, "high": 0.1831, "low": 0.181, "close": 0.1823, "volume": 903036.7, "close_time": 1748951999999, "quote_volume": 164396.33067, "trades": 804, "taker_buy_base": 370292.3, "taker_buy_quote": 67400.42407 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1824, "high": 0.1855, "low": 0.1821, "close": 0.1849, "volume": 746662.0, "close_time": 1748966399999, "quote_volume": 137327.49368, "trades": 944, "taker_buy_base": 298466.7, "taker_buy_quote": 54860.84207 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.185, "high": 0.1862, "low": 0.1841, "close": 0.1858, "volume": 567783.7, "close_time": 1748980799999, "quote_volume": 105187.28936, "trades": 682, "taker_buy_base": 284927.3, "taker_buy_quote": 52785.73899 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1858, "high": 0.186, "low": 0.1812, "close": 0.1831, "volume": 639871.9, "close_time": 1748995199999, "quote_volume": 117149.82258, "trades": 762, "taker_buy_base": 316841.6, "taker_buy_quote": 57942.108 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1831, "high": 0.1856, "low": 0.1823, "close": 0.1852, "volume": 705729.6, "close_time": 1749009599999, "quote_volume": 130177.41795, "trades": 958, "taker_buy_base": 301047.7, "taker_buy_quote": 55576.98917 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1852, "high": 0.1865, "low": 0.1849, "close": 0.1855, "volume": 488412.0, "close_time": 1749023999999, "quote_volume": 90660.02823, "trades": 538, "taker_buy_base": 173957.4, "taker_buy_quote": 32283.02106 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.1857, "high": 0.1865, "low": 0.1844, "close": 0.1847, "volume": 423588.8, "close_time": 1749038399999, "quote_volume": 78568.77977, "trades": 517, "taker_buy_base": 190235.5, "taker_buy_quote": 35256.65483 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1845, "high": 0.1867, "low": 0.1829, "close": 0.1864, "volume": 859506.4, "close_time": 1749052799999, "quote_volume": 159130.98003, "trades": 1105, "taker_buy_base": 349004.1, "taker_buy_quote": 64490.48879 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1863, "high": 0.1865, "low": 0.1835, "close": 0.1835, "volume": 422429.7, "close_time": 1749067199999, "quote_volume": 78221.52216, "trades": 776, "taker_buy_base": 261856.7, "taker_buy_quote": 48472.80693 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1834, "high": 0.1836, "low": 0.1814, "close": 0.1824, "volume": 650480.7, "close_time": 1749081599999, "quote_volume": 118675.48268, "trades": 1006, "taker_buy_base": 412725.5, "taker_buy_quote": 75314.31308 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1825, "high": 0.1839, "low": 0.1819, "close": 0.1827, "volume": 282582.3, "close_time": 1749095999999, "quote_volume": 51645.73353, "trades": 560, "taker_buy_base": 121276.2, "taker_buy_quote": 22172.73739 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1827, "high": 0.1858, "low": 0.1805, "close": 0.1847, "volume": 1827446.5, "close_time": 1749110399999, "quote_volume": 336078.63, "trades": 2031, "taker_buy_base": 967501.4, "taker_buy_quote": 177836.26006 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1847, "high": 0.186, "low": 0.1827, "close": 0.1835, "volume": 1689816.7, "close_time": 1749124799999, "quote_volume": 312041.05496, "trades": 1814, "taker_buy_base": 813838.0, "taker_buy_quote": 150262.84053 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1837, "high": 0.1855, "low": 0.1804, "close": 0.1834, "volume": 1310326.7, "close_time": 1749139199999, "quote_volume": 239853.69745, "trades": 1425, "taker_buy_base": 621963.2, "taker_buy_quote": 113749.37202 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1833, "high": 0.1833, "low": 0.1746, "close": 0.1772, "volume": 2293927.7, "close_time": 1749153599999, "quote_volume": 408404.57815, "trades": 2503, "taker_buy_base": 1385549.7, "taker_buy_quote": 246515.74109 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1725, "close": 0.1758, "volume": 1840337.2, "close_time": 1749167999999, "quote_volume": 320898.50369, "trades": 2420, "taker_buy_base": 832335.6, "taker_buy_quote": 145002.48603 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1757, "high": 0.1783, "low": 0.1749, "close": 0.178, "volume": 685685.7, "close_time": 1749182399999, "quote_volume": 121185.99191, "trades": 1007, "taker_buy_base": 321268.1, "taker_buy_quote": 56757.09076 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.178, "high": 0.1791, "low": 0.177, "close": 0.1784, "volume": 646917.6, "close_time": 1749196799999, "quote_volume": 115240.33367, "trades": 917, "taker_buy_base": 312378.3, "taker_buy_quote": 55656.18793 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1786, "high": 0.1798, "low": 0.1784, "close": 0.179, "volume": 544464.2, "close_time": 1749211199999, "quote_volume": 97555.33304, "trades": 892, "taker_buy_base": 227435.2, "taker_buy_quote": 40755.22324 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1789, "high": 0.1818, "low": 0.1787, "close": 0.1805, "volume": 1231392.8, "close_time": 1749225599999, "quote_volume": 222485.91528, "trades": 1591, "taker_buy_base": 528708.4, "taker_buy_quote": 95501.29105 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1807, "high": 0.1815, "low": 0.1771, "close": 0.1777, "volume": 671363.2, "close_time": 1749239999999, "quote_volume": 120305.7981, "trades": 985, "taker_buy_base": 379861.5, "taker_buy_quote": 68078.96215 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1778, "high": 0.1792, "low": 0.1773, "close": 0.1777, "volume": 283793.9, "close_time": 1749254399999, "quote_volume": 50537.66109, "trades": 625, "taker_buy_base": 159194.6, "taker_buy_quote": 28332.76666 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1777, "high": 0.1804, "low": 0.1774, "close": 0.1792, "volume": 472304.3, "close_time": 1749268799999, "quote_volume": 84715.47983, "trades": 806, "taker_buy_base": 190738.2, "taker_buy_quote": 34138.53435 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1793, "high": 0.1802, "low": 0.1786, "close": 0.1797, "volume": 246672.0, "close_time": 1749283199999, "quote_volume": 44252.76757, "trades": 478, "taker_buy_base": 151667.3, "taker_buy_quote": 27217.15333 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1786, "close": 0.18, "volume": 331322.1, "close_time": 1749297599999, "quote_volume": 59533.56803, "trades": 580, "taker_buy_base": 139778.6, "taker_buy_quote": 25122.61762 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.18, "high": 0.1812, "low": 0.1793, "close": 0.1797, "volume": 512705.3, "close_time": 1749311999999, "quote_volume": 92481.80448, "trades": 1011, "taker_buy_base": 102993.7, "taker_buy_quote": 18586.921 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1797, "high": 0.182, "low": 0.1797, "close": 0.1814, "volume": 463726.5, "close_time": 1749326399999, "quote_volume": 83859.12862, "trades": 715, "taker_buy_base": 182166.3, "taker_buy_quote": 32918.00738 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1815, "high": 0.182, "low": 0.1806, "close": 0.181, "volume": 234502.9, "close_time": 1749340799999, "quote_volume": 42530.53976, "trades": 351, "taker_buy_base": 90350.8, "taker_buy_quote": 16377.39495 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.181, "high": 0.1818, "low": 0.1802, "close": 0.1806, "volume": 312647.8, "close_time": 1749355199999, "quote_volume": 56581.12003, "trades": 490, "taker_buy_base": 150385.7, "taker_buy_quote": 27202.08633 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1806, "high": 0.1815, "low": 0.1799, "close": 0.18, "volume": 245244.2, "close_time": 1749369599999, "quote_volume": 44341.98242, "trades": 369, "taker_buy_base": 135513.3, "taker_buy_quote": 24494.88525 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1801, "high": 0.1815, "low": 0.1796, "close": 0.181, "volume": 532022.1, "close_time": 1749383999999, "quote_volume": 96001.05812, "trades": 1012, "taker_buy_base": 190129.3, "taker_buy_quote": 34309.80715 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.181, "high": 0.1822, "low": 0.18, "close": 0.181, "volume": 268484.0, "close_time": 1749398399999, "quote_volume": 48602.41975, "trades": 565, "taker_buy_base": 124267.5, "taker_buy_quote": 22492.72202 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1812, "high": 0.182, "low": 0.1803, "close": 0.1811, "volume": 719848.0, "close_time": 1749412799999, "quote_volume": 130332.31338, "trades": 888, "taker_buy_base": 254214.4, "taker_buy_quote": 45977.3189 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1811, "high": 0.1816, "low": 0.1801, "close": 0.1804, "volume": 225720.8, "close_time": 1749427199999, "quote_volume": 40870.11648, "trades": 454, "taker_buy_base": 69726.1, "taker_buy_quote": 12622.18107 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1804, "high": 0.1811, "low": 0.1779, "close": 0.1785, "volume": 423326.8, "close_time": 1749441599999, "quote_volume": 75748.18802, "trades": 691, "taker_buy_base": 263188.2, "taker_buy_quote": 47078.94441 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1785, "high": 0.1787, "low": 0.1769, "close": 0.1777, "volume": 551732.7, "close_time": 1749455999999, "quote_volume": 98010.2221, "trades": 971, "taker_buy_base": 298521.2, "taker_buy_quote": 53023.45478 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.1778, "high": 0.1806, "low": 0.1766, "close": 0.1799, "volume": 1123353.8, "close_time": 1749470399999, "quote_volume": 200691.70346, "trades": 1742, "taker_buy_base": 376720.0, "taker_buy_quote": 67293.25637 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.18, "high": 0.1803, "low": 0.1784, "close": 0.18, "volume": 292996.7, "close_time": 1749484799999, "quote_volume": 52603.39653, "trades": 517, "taker_buy_base": 150591.7, "taker_buy_quote": 27015.11863 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1799, "high": 0.1815, "low": 0.1799, "close": 0.1808, "volume": 415030.5, "close_time": 1749499199999, "quote_volume": 75068.91804, "trades": 564, "taker_buy_base": 148148.9, "taker_buy_quote": 26803.45059 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1808, "high": 0.1853, "low": 0.1807, "close": 0.1852, "volume": 1463931.5, "close_time": 1749513599999, "quote_volume": 268926.15564, "trades": 2017, "taker_buy_base": 663754.9, "taker_buy_quote": 122038.93608 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1852, "high": 0.1862, "low": 0.184, "close": 0.1848, "volume": 817088.4, "close_time": 1749527999999, "quote_volume": 151474.31818, "trades": 1140, "taker_buy_base": 343311.8, "taker_buy_quote": 63637.99535 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1849, "high": 0.1853, "low": 0.1825, "close": 0.1841, "volume": 633469.4, "close_time": 1749542399999, "quote_volume": 116522.47686, "trades": 874, "taker_buy_base": 316409.0, "taker_buy_quote": 58132.80583 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1841, "high": 0.1874, "low": 0.1832, "close": 0.187, "volume": 1169249.1, "close_time": 1749556799999, "quote_volume": 216375.35734, "trades": 1555, "taker_buy_base": 433246.5, "taker_buy_quote": 80225.14015 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1871, "high": 0.189, "low": 0.1847, "close": 0.1869, "volume": 1668541.0, "close_time": 1749571199999, "quote_volume": 312449.08353, "trades": 2340, "taker_buy_base": 841977.6, "taker_buy_quote": 157568.67934 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.187, "high": 0.1899, "low": 0.1864, "close": 0.1887, "volume": 710852.2, "close_time": 1749585599999, "quote_volume": 133721.44621, "trades": 1523, "taker_buy_base": 241485.8, "taker_buy_quote": 45415.2589 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1886, "high": 0.1897, "low": 0.1878, "close": 0.1897, "volume": 309553.7, "close_time": 1749599999999, "quote_volume": 58431.44829, "trades": 980, "taker_buy_base": 178586.4, "taker_buy_quote": 33710.408 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1897, "high": 0.1899, "low": 0.1867, "close": 0.189, "volume": 477391.6, "close_time": 1749614399999, "quote_volume": 89781.81265, "trades": 880, "taker_buy_base": 292007.8, "taker_buy_quote": 54911.15492 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.189, "high": 0.1891, "low": 0.1876, "close": 0.1883, "volume": 270571.9, "close_time": 1749628799999, "quote_volume": 50992.42383, "trades": 648, "taker_buy_base": 117070.8, "taker_buy_quote": 22063.72682 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1884, "high": 0.1896, "low": 0.1854, "close": 0.1871, "volume": 1170411.3, "close_time": 1749643199999, "quote_volume": 219544.61245, "trades": 1817, "taker_buy_base": 678991.7, "taker_buy_quote": 127315.07641 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1872, "high": 0.1907, "low": 0.1866, "close": 0.1903, "volume": 771130.1, "close_time": 1749657599999, "quote_volume": 145660.16758, "trades": 1548, "taker_buy_base": 330769.9, "taker_buy_quote": 62432.68998 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1904, "high": 0.1908, "low": 0.1853, "close": 0.1855, "volume": 712129.1, "close_time": 1749671999999, "quote_volume": 133522.87815, "trades": 1014, "taker_buy_base": 379926.7, "taker_buy_quote": 71060.45671 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1855, "high": 0.1872, "low": 0.183, "close": 0.1841, "volume": 762001.9, "close_time": 1749686399999, "quote_volume": 140226.13427, "trades": 1064, "taker_buy_base": 406053.8, "taker_buy_quote": 74661.88372 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.184, "high": 0.184, "low": 0.1813, "close": 0.1819, "volume": 843074.9, "close_time": 1749700799999, "quote_volume": 153735.81083, "trades": 1226, "taker_buy_base": 517962.0, "taker_buy_quote": 94406.24122 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.1818, "high": 0.1825, "low": 0.1812, "close": 0.1817, "volume": 383298.1, "close_time": 1749715199999, "quote_volume": 69630.92542, "trades": 736, "taker_buy_base": 207051.9, "taker_buy_quote": 37608.33735 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1816, "high": 0.1819, "low": 0.1782, "close": 0.1785, "volume": 1454462.0, "close_time": 1749729599999, "quote_volume": 261405.40791, "trades": 1949, "taker_buy_base": 587347.8, "taker_buy_quote": 105274.12084 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1785, "high": 0.1811, "low": 0.178, "close": 0.178, "volume": 469890.5, "close_time": 1749743999999, "quote_volume": 84361.18891, "trades": 1081, "taker_buy_base": 229227.4, "taker_buy_quote": 41127.87277 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1779, "high": 0.1809, "low": 0.1767, "close": 0.1771, "volume": 660595.2, "close_time": 1749758399999, "quote_volume": 117955.42322, "trades": 1220, "taker_buy_base": 396153.8, "taker_buy_quote": 70653.36243 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1747, "close": 0.1753, "volume": 865547.9, "close_time": 1749772799999, "quote_volume": 152086.46662, "trades": 1546, "taker_buy_base": 508321.6, "taker_buy_quote": 89349.64884 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1651, "close": 0.1693, "volume": 5002221.0, "close_time": 1749787199999, "quote_volume": 845312.53604, "trades": 8417, "taker_buy_base": 2997064.0, "taker_buy_quote": 506957.66839 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1669, "close": 0.1687, "volume": 478129.1, "close_time": 1749801599999, "quote_volume": 80345.69379, "trades": 1112, "taker_buy_base": 267363.4, "taker_buy_quote": 44909.38881 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1688, "high": 0.1707, "low": 0.1669, "close": 0.168, "volume": 853659.7, "close_time": 1749815999999, "quote_volume": 144061.39979, "trades": 1047, "taker_buy_base": 521443.2, "taker_buy_quote": 87855.35722 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.168, "high": 0.1693, "low": 0.1662, "close": 0.1687, "volume": 549953.8, "close_time": 1749830399999, "quote_volume": 92195.94395, "trades": 819, "taker_buy_base": 281440.8, "taker_buy_quote": 47150.83351 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1686, "high": 0.1701, "low": 0.1675, "close": 0.1677, "volume": 553808.4, "close_time": 1749844799999, "quote_volume": 93466.22652, "trades": 725, "taker_buy_base": 167846.5, "taker_buy_quote": 28320.88012 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1678, "high": 0.17, "low": 0.1677, "close": 0.1697, "volume": 220494.7, "close_time": 1749859199999, "quote_volume": 37319.40746, "trades": 446, "taker_buy_base": 71285.5, "taker_buy_quote": 12075.41692 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1697, "high": 0.17, "low": 0.1678, "close": 0.1692, "volume": 403792.1, "close_time": 1749873599999, "quote_volume": 68189.12622, "trades": 685, "taker_buy_base": 237520.2, "taker_buy_quote": 40129.52939 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1694, "high": 0.1701, "low": 0.1685, "close": 0.1695, "volume": 264771.1, "close_time": 1749887999999, "quote_volume": 44893.63271, "trades": 469, "taker_buy_base": 141449.1, "taker_buy_quote": 23968.32487 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1692, "high": 0.17, "low": 0.1687, "close": 0.1698, "volume": 104145.1, "close_time": 1749902399999, "quote_volume": 17629.00701, "trades": 199, "taker_buy_base": 59518.0, "taker_buy_quote": 10075.86782 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1697, "high": 0.1707, "low": 0.1682, "close": 0.1687, "volume": 334178.1, "close_time": 1749916799999, "quote_volume": 56701.64163, "trades": 586, "taker_buy_base": 135544.1, "taker_buy_quote": 22967.60608 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1686, "high": 0.169, "low": 0.1663, "close": 0.168, "volume": 728303.3, "close_time": 1749931199999, "quote_volume": 121897.74724, "trades": 1334, "taker_buy_base": 405383.0, "taker_buy_quote": 67828.87938 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1679, "high": 0.1698, "low": 0.1671, "close": 0.1698, "volume": 223037.7, "close_time": 1749945599999, "quote_volume": 37616.07172, "trades": 597, "taker_buy_base": 58371.5, "taker_buy_quote": 9827.89555 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1697, "high": 0.1702, "low": 0.1694, "close": 0.17, "volume": 232205.3, "close_time": 1749959999999, "quote_volume": 39433.56625, "trades": 466, "taker_buy_base": 66851.3, "taker_buy_quote": 11354.72096 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1699, "high": 0.1707, "low": 0.1691, "close": 0.1703, "volume": 183407.8, "close_time": 1749974399999, "quote_volume": 31188.16557, "trades": 342, "taker_buy_base": 57182.5, "taker_buy_quote": 9723.11415 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1696, "close": 0.1701, "volume": 314551.0, "close_time": 1749988799999, "quote_volume": 53520.41869, "trades": 609, "taker_buy_base": 124539.7, "taker_buy_quote": 21202.71202 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1701, "high": 0.1709, "low": 0.1689, "close": 0.169, "volume": 214585.1, "close_time": 1750003199999, "quote_volume": 36483.47754, "trades": 564, "taker_buy_base": 101265.4, "taker_buy_quote": 17216.94899 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1691, "high": 0.1692, "low": 0.1674, "close": 0.1678, "volume": 259825.3, "close_time": 1750017599999, "quote_volume": 43714.70259, "trades": 499, "taker_buy_base": 148627.3, "taker_buy_quote": 24985.74251 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1678, "high": 0.1698, "low": 0.1666, "close": 0.1697, "volume": 367213.6, "close_time": 1750031999999, "quote_volume": 61754.83744, "trades": 516, "taker_buy_base": 225474.5, "taker_buy_quote": 37848.03592 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1696, "high": 0.1717, "low": 0.1681, "close": 0.1709, "volume": 700029.1, "close_time": 1750046399999, "quote_volume": 119414.53958, "trades": 1123, "taker_buy_base": 331977.5, "taker_buy_quote": 56576.37031 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1709, "high": 0.1728, "low": 0.1709, "close": 0.1726, "volume": 710948.8, "close_time": 1750060799999, "quote_volume": 122196.12626, "trades": 1246, "taker_buy_base": 287528.4, "taker_buy_quote": 49395.91539 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.1726, "high": 0.1729, "low": 0.1697, "close": 0.1706, "volume": 632012.3, "close_time": 1750075199999, "quote_volume": 108461.01506, "trades": 1074, "taker_buy_base": 309931.7, "taker_buy_quote": 53156.01855 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1705, "high": 0.1722, "low": 0.1693, "close": 0.1715, "volume": 397633.5, "close_time": 1750089599999, "quote_volume": 68096.61953, "trades": 797, "taker_buy_base": 180847.1, "taker_buy_quote": 30918.78393 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.1716, "high": 0.1726, "low": 0.1712, "close": 0.1721, "volume": 194977.2, "close_time": 1750103999999, "quote_volume": 33520.06978, "trades": 463, "taker_buy_base": 71161.2, "taker_buy_quote": 12238.653 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1721, "high": 0.1731, "low": 0.1678, "close": 0.1678, "volume": 931250.5, "close_time": 1750118399999, "quote_volume": 158525.1606, "trades": 1985, "taker_buy_base": 518037.8, "taker_buy_quote": 88073.23644 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1681, "high": 0.1698, "low": 0.1664, "close": 0.1692, "volume": 715105.5, "close_time": 1750132799999, "quote_volume": 120098.65853, "trades": 1202, "taker_buy_base": 416638.1, "taker_buy_quote": 69842.62572 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1692, "high": 0.1694, "low": 0.1674, "close": 0.1678, "volume": 225452.7, "close_time": 1750147199999, "quote_volume": 37939.54323, "trades": 384, "taker_buy_base": 89827.4, "taker_buy_quote": 15127.59837 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1677, "high": 0.1677, "low": 0.1652, "close": 0.1657, "volume": 887469.6, "close_time": 1750161599999, "quote_volume": 147436.62791, "trades": 1300, "taker_buy_base": 422556.6, "taker_buy_quote": 70280.80169 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1656, "high": 0.1667, "low": 0.1624, "close": 0.163, "volume": 1020801.6, "close_time": 1750175999999, "quote_volume": 167310.043, "trades": 1413, "taker_buy_base": 684169.2, "taker_buy_quote": 112130.58035 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1631, "high": 0.1633, "low": 0.1594, "close": 0.1627, "volume": 1516717.5, "close_time": 1750190399999, "quote_volume": 244681.72625, "trades": 1805, "taker_buy_base": 813555.6, "taker_buy_quote": 131070.62479 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1627, "high": 0.163, "low": 0.1598, "close": 0.1602, "volume": 298859.8, "close_time": 1750204799999, "quote_volume": 48099.59643, "trades": 457, "taker_buy_base": 168165.8, "taker_buy_quote": 27046.14127 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1601, "high": 0.162, "low": 0.16, "close": 0.1609, "volume": 246146.1, "close_time": 1750219199999, "quote_volume": 39571.29296, "trades": 460, "taker_buy_base": 126548.1, "taker_buy_quote": 20334.27807 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1609, "high": 0.1621, "low": 0.1607, "close": 0.1611, "volume": 182806.6, "close_time": 1750233599999, "quote_volume": 29495.45208, "trades": 319, "taker_buy_base": 107975.9, "taker_buy_quote": 17419.92447 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1581, "close": 0.1601, "volume": 814521.4, "close_time": 1750247999999, "quote_volume": 129719.80252, "trades": 1165, "taker_buy_base": 502549.7, "taker_buy_quote": 80035.38898 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1603, "high": 0.161, "low": 0.1576, "close": 0.1595, "volume": 1236909.8, "close_time": 1750262399999, "quote_volume": 197539.91451, "trades": 1527, "taker_buy_base": 448284.0, "taker_buy_quote": 71317.36809 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1577, "close": 0.1583, "volume": 636729.1, "close_time": 1750276799999, "quote_volume": 101167.66048, "trades": 1159, "taker_buy_base": 376607.3, "taker_buy_quote": 59840.19296 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.1582, "high": 0.1614, "low": 0.158, "close": 0.1612, "volume": 459988.7, "close_time": 1750291199999, "quote_volume": 73858.69026, "trades": 758, "taker_buy_base": 163513.1, "taker_buy_quote": 26231.001 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1613, "high": 0.1626, "low": 0.1601, "close": 0.1613, "volume": 469479.6, "close_time": 1750305599999, "quote_volume": 75688.49674, "trades": 997, "taker_buy_base": 173840.2, "taker_buy_quote": 28000.28956 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1615, "high": 0.1618, "low": 0.16, "close": 0.1604, "volume": 103826.4, "close_time": 1750319999999, "quote_volume": 16697.1338, "trades": 303, "taker_buy_base": 50214.4, "taker_buy_quote": 8074.22787 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1602, "high": 0.1613, "low": 0.16, "close": 0.1608, "volume": 152954.1, "close_time": 1750334399999, "quote_volume": 24580.0744, "trades": 371, "taker_buy_base": 69564.2, "taker_buy_quote": 11180.85041 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1608, "high": 0.1614, "low": 0.1596, "close": 0.1601, "volume": 144411.5, "close_time": 1750348799999, "quote_volume": 23185.76102, "trades": 339, "taker_buy_base": 60562.9, "taker_buy_quote": 9719.6871 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.16, "high": 0.1618, "low": 0.1594, "close": 0.1614, "volume": 233732.5, "close_time": 1750363199999, "quote_volume": 37523.45141, "trades": 527, "taker_buy_base": 123860.8, "taker_buy_quote": 19857.83425 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1616, "high": 0.162, "low": 0.161, "close": 0.1618, "volume": 194406.4, "close_time": 1750377599999, "quote_volume": 31416.54532, "trades": 599, "taker_buy_base": 48114.1, "taker_buy_quote": 7774.63746 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1615, "close": 0.1619, "volume": 193263.0, "close_time": 1750391999999, "quote_volume": 31349.09601, "trades": 529, "taker_buy_base": 50911.9, "taker_buy_quote": 8259.66561 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1618, "high": 0.163, "low": 0.1603, "close": 0.1628, "volume": 257215.4, "close_time": 1750406399999, "quote_volume": 41683.5701, "trades": 571, "taker_buy_base": 96673.1, "taker_buy_quote": 15661.06516 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1628, "high": 0.1634, "low": 0.1622, "close": 0.1627, "volume": 223488.7, "close_time": 1750420799999, "quote_volume": 36402.60976, "trades": 467, "taker_buy_base": 67591.3, "taker_buy_quote": 11006.39369 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1595, "close": 0.1598, "volume": 657207.2, "close_time": 1750435199999, "quote_volume": 105574.25724, "trades": 1015, "taker_buy_base": 409325.8, "taker_buy_quote": 65703.2142 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1597, "high": 0.1598, "low": 0.1535, "close": 0.1566, "volume": 1976590.4, "close_time": 1750449599999, "quote_volume": 307963.5763, "trades": 3433, "taker_buy_base": 1271031.4, "taker_buy_quote": 198249.10015 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1566, "high": 0.1574, "low": 0.1547, "close": 0.1554, "volume": 391284.6, "close_time": 1750463999999, "quote_volume": 60984.25223, "trades": 935, "taker_buy_base": 187760.9, "taker_buy_quote": 29246.55686 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1555, "high": 0.1573, "low": 0.1552, "close": 0.1572, "volume": 166005.4, "close_time": 1750478399999, "quote_volume": 25956.50815, "trades": 452, "taker_buy_base": 77770.9, "taker_buy_quote": 12151.53569 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1556, "close": 0.1558, "volume": 161961.8, "close_time": 1750492799999, "quote_volume": 25357.75729, "trades": 345, "taker_buy_base": 29641.5, "taker_buy_quote": 4644.32466 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1557, "high": 0.1568, "low": 0.1552, "close": 0.1567, "volume": 219023.0, "close_time": 1750507199999, "quote_volume": 34140.20698, "trades": 546, "taker_buy_base": 133258.0, "taker_buy_quote": 20766.31267 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1567, "high": 0.1572, "low": 0.1531, "close": 0.1542, "volume": 615306.0, "close_time": 1750521599999, "quote_volume": 94862.88473, "trades": 1104, "taker_buy_base": 281720.5, "taker_buy_quote": 43442.53048 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1544, "high": 0.1548, "low": 0.1517, "close": 0.152, "volume": 617510.4, "close_time": 1750535999999, "quote_volume": 94303.31421, "trades": 1229, "taker_buy_base": 326308.2, "taker_buy_quote": 49814.89311 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1518, "high": 0.1526, "low": 0.1468, "close": 0.1492, "volume": 2100786.0, "close_time": 1750550399999, "quote_volume": 313055.25954, "trades": 3376, "taker_buy_base": 1131317.7, "taker_buy_quote": 168457.74304 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1496, "high": 0.1502, "low": 0.1466, "close": 0.1474, "volume": 832132.3, "close_time": 1750564799999, "quote_volume": 123640.30208, "trades": 1324, "taker_buy_base": 431410.9, "taker_buy_quote": 64005.69103 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1475, "high": 0.151, "low": 0.1471, "close": 0.1495, "volume": 615362.9, "close_time": 1750579199999, "quote_volume": 92052.82433, "trades": 765, "taker_buy_base": 359768.0, "taker_buy_quote": 53815.28891 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1496, "high": 0.1499, "low": 0.1475, "close": 0.1487, "volume": 743831.9, "close_time": 1750593599999, "quote_volume": 110492.16748, "trades": 2503, "taker_buy_base": 472536.1, "taker_buy_quote": 70152.11606 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1487, "high": 0.1496, "low": 0.1428, "close": 0.1442, "volume": 2456875.7, "close_time": 1750607999999, "quote_volume": 356918.00397, "trades": 3414, "taker_buy_base": 1445263.6, "taker_buy_quote": 209882.9166 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1444, "high": 0.1462, "low": 0.1438, "close": 0.1441, "volume": 459601.9, "close_time": 1750622399999, "quote_volume": 66533.39351, "trades": 747, "taker_buy_base": 223090.5, "taker_buy_quote": 32264.00522 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1441, "high": 0.1464, "low": 0.1416, "close": 0.1462, "volume": 1097330.8, "close_time": 1750636799999, "quote_volume": 157964.02125, "trades": 1479, "taker_buy_base": 545138.6, "taker_buy_quote": 78163.53089 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1462, "high": 0.1466, "low": 0.1457, "close": 0.1461, "volume": 247069.3, "close_time": 1750651199999, "quote_volume": 36129.7103, "trades": 468, "taker_buy_base": 116140.0, "taker_buy_quote": 16984.38606 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1461, "high": 0.148, "low": 0.1461, "close": 0.1477, "volume": 512381.1, "close_time": 1750665599999, "quote_volume": 75405.90369, "trades": 719, "taker_buy_base": 262108.1, "taker_buy_quote": 38579.63327 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1477, "high": 0.1478, "low": 0.1467, "close": 0.1475, "volume": 274390.4, "close_time": 1750679999999, "quote_volume": 40391.07696, "trades": 506, "taker_buy_base": 202581.4, "taker_buy_quote": 29819.05643 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1476, "high": 0.15, "low": 0.1466, "close": 0.1488, "volume": 1243484.2, "close_time": 1750694399999, "quote_volume": 184898.54146, "trades": 1318, "taker_buy_base": 695675.3, "taker_buy_quote": 103451.78636 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.1487, "high": 0.1515, "low": 0.1463, "close": 0.1513, "volume": 1449750.4, "close_time": 1750708799999, "quote_volume": 216297.48123, "trades": 1384, "taker_buy_base": 635695.3, "taker_buy_quote": 94663.65357 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1514, "high": 0.1556, "low": 0.1514, "close": 0.1555, "volume": 2113885.0, "close_time": 1750723199999, "quote_volume": 325616.01581, "trades": 1756, "taker_buy_base": 1088906.2, "taker_buy_quote": 168003.2558 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1556, "high": 0.1566, "low": 0.155, "close": 0.1563, "volume": 1186587.9, "close_time": 1750737599999, "quote_volume": 184836.20694, "trades": 1512, "taker_buy_base": 629301.3, "taker_buy_quote": 98032.65986 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1563, "high": 0.1582, "low": 0.1557, "close": 0.1563, "volume": 952048.7, "close_time": 1750751999999, "quote_volume": 149519.82786, "trades": 1289, "taker_buy_base": 477066.9, "taker_buy_quote": 74916.95032 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1563, "high": 0.1582, "low": 0.1555, "close": 0.1564, "volume": 1841917.0, "close_time": 1750766399999, "quote_volume": 288874.74002, "trades": 1435, "taker_buy_base": 885998.2, "taker_buy_quote": 139034.33519 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1564, "high": 0.157, "low": 0.1555, "close": 0.1563, "volume": 376882.1, "close_time": 1750780799999, "quote_volume": 58880.19662, "trades": 700, "taker_buy_base": 153410.9, "taker_buy_quote": 23958.97536 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1561, "high": 0.1578, "low": 0.1551, "close": 0.1558, "volume": 556393.7, "close_time": 1750795199999, "quote_volume": 87181.43006, "trades": 963, "taker_buy_base": 261447.3, "taker_buy_quote": 40883.84364 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1557, "high": 0.158, "low": 0.1556, "close": 0.158, "volume": 321652.9, "close_time": 1750809599999, "quote_volume": 50534.69088, "trades": 700, "taker_buy_base": 109649.4, "taker_buy_quote": 17222.07184 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1564, "close": 0.1571, "volume": 505057.7, "close_time": 1750823999999, "quote_volume": 79356.15245, "trades": 955, "taker_buy_base": 318920.4, "taker_buy_quote": 50094.66165 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1572, "high": 0.1576, "low": 0.1563, "close": 0.1571, "volume": 398968.0, "close_time": 1750838399999, "quote_volume": 62595.84341, "trades": 826, "taker_buy_base": 224368.6, "taker_buy_quote": 35210.09952 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1547, "close": 0.1561, "volume": 349606.2, "close_time": 1750852799999, "quote_volume": 54381.73249, "trades": 521, "taker_buy_base": 215093.4, "taker_buy_quote": 33472.10785 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.156, "high": 0.1569, "low": 0.1538, "close": 0.154, "volume": 791292.0, "close_time": 1750867199999, "quote_volume": 122640.60487, "trades": 992, "taker_buy_base": 407117.4, "taker_buy_quote": 62999.24613 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.154, "high": 0.1556, "low": 0.1538, "close": 0.1552, "volume": 277218.4, "close_time": 1750881599999, "quote_volume": 42836.44944, "trades": 542, "taker_buy_base": 116065.5, "taker_buy_quote": 17938.92805 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1552, "high": 0.1557, "low": 0.1535, "close": 0.1538, "volume": 338854.5, "close_time": 1750895999999, "quote_volume": 52314.67046, "trades": 560, "taker_buy_base": 196329.1, "taker_buy_quote": 30315.46955 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1537, "high": 0.1568, "low": 0.1536, "close": 0.1551, "volume": 603591.7, "close_time": 1750910399999, "quote_volume": 93762.88992, "trades": 881, "taker_buy_base": 288981.0, "taker_buy_quote": 44846.73947 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1535, "close": 0.1547, "volume": 422146.0, "close_time": 1750924799999, "quote_volume": 65232.86053, "trades": 805, "taker_buy_base": 202480.7, "taker_buy_quote": 31276.90834 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.1549, "high": 0.1551, "low": 0.153, "close": 0.1535, "volume": 351079.0, "close_time": 1750939199999, "quote_volume": 53948.88647, "trades": 599, "taker_buy_base": 212394.5, "taker_buy_quote": 32625.29277 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1534, "high": 0.1534, "low": 0.1498, "close": 0.1509, "volume": 1019617.1, "close_time": 1750953599999, "quote_volume": 154527.66144, "trades": 1218, "taker_buy_base": 618713.9, "taker_buy_quote": 93736.72577 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1509, "high": 0.1533, "low": 0.1504, "close": 0.1529, "volume": 573787.3, "close_time": 1750967999999, "quote_volume": 87119.16966, "trades": 822, "taker_buy_base": 291391.8, "taker_buy_quote": 44212.8389 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1531, "high": 0.154, "low": 0.1518, "close": 0.152, "volume": 329720.6, "close_time": 1750982399999, "quote_volume": 50471.23763, "trades": 511, "taker_buy_base": 133020.0, "taker_buy_quote": 20348.69776 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1522, "high": 0.1543, "low": 0.1507, "close": 0.1541, "volume": 481615.2, "close_time": 1750996799999, "quote_volume": 73668.62839, "trades": 770, "taker_buy_base": 220415.7, "taker_buy_quote": 33664.86138 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1541, "high": 0.1554, "low": 0.153, "close": 0.1531, "volume": 708336.8, "close_time": 1751011199999, "quote_volume": 109363.03426, "trades": 936, "taker_buy_base": 428076.0, "taker_buy_quote": 66056.4576 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1533, "high": 0.1544, "low": 0.152, "close": 0.1525, "volume": 468470.0, "close_time": 1751025599999, "quote_volume": 71566.16542, "trades": 716, "taker_buy_base": 294835.8, "taker_buy_quote": 45023.65724 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1525, "high": 0.1537, "low": 0.1516, "close": 0.1536, "volume": 364078.9, "close_time": 1751039999999, "quote_volume": 55531.62293, "trades": 600, "taker_buy_base": 166535.0, "taker_buy_quote": 25377.23587 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1535, "high": 0.1545, "low": 0.1512, "close": 0.1519, "volume": 585631.2, "close_time": 1751054399999, "quote_volume": 89516.37052, "trades": 563, "taker_buy_base": 331214.2, "taker_buy_quote": 50509.28425 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1518, "high": 0.1533, "low": 0.1516, "close": 0.1524, "volume": 147982.7, "close_time": 1751068799999, "quote_volume": 22606.03571, "trades": 267, "taker_buy_base": 101878.5, "taker_buy_quote": 15561.75688 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1525, "high": 0.1531, "low": 0.152, "close": 0.152, "volume": 214698.0, "close_time": 1751083199999, "quote_volume": 32730.98283, "trades": 343, "taker_buy_base": 132366.6, "taker_buy_quote": 20182.46846 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1521, "high": 0.153, "low": 0.1519, "close": 0.1528, "volume": 131516.4, "close_time": 1751097599999, "quote_volume": 20021.54328, "trades": 205, "taker_buy_base": 67206.2, "taker_buy_quote": 10233.18852 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1528, "high": 0.1528, "low": 0.1523, "close": 0.1528, "volume": 103088.8, "close_time": 1751111999999, "quote_volume": 15725.37702, "trades": 289, "taker_buy_base": 48030.1, "taker_buy_quote": 7327.96102 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1526, "high": 0.1533, "low": 0.1522, "close": 0.1532, "volume": 104924.9, "close_time": 1751126399999, "quote_volume": 16024.04254, "trades": 275, "taker_buy_base": 47293.7, "taker_buy_quote": 7215.9446 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1532, "high": 0.1545, "low": 0.1531, "close": 0.1539, "volume": 527588.2, "close_time": 1751140799999, "quote_volume": 81016.63064, "trades": 586, "taker_buy_base": 153359.6, "taker_buy_quote": 23570.18602 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1538, "high": 0.155, "low": 0.1536, "close": 0.1546, "volume": 262389.5, "close_time": 1751155199999, "quote_volume": 40503.5332, "trades": 492, "taker_buy_base": 214105.0, "taker_buy_quote": 33045.78252 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1538, "close": 0.1538, "volume": 108462.3, "close_time": 1751169599999, "quote_volume": 16750.08407, "trades": 291, "taker_buy_base": 59583.6, "taker_buy_quote": 9202.3354 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.1537, "high": 0.155, "low": 0.1536, "close": 0.155, "volume": 196065.4, "close_time": 1751183999999, "quote_volume": 30242.11753, "trades": 570, "taker_buy_base": 108818.8, "taker_buy_quote": 16772.94634 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.155, "high": 0.1561, "low": 0.1549, "close": 0.1559, "volume": 454449.7, "close_time": 1751198399999, "quote_volume": 70695.3744, "trades": 628, "taker_buy_base": 281890.1, "taker_buy_quote": 43864.81579 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1559, "high": 0.156, "low": 0.1536, "close": 0.1538, "volume": 282124.1, "close_time": 1751212799999, "quote_volume": 43645.42599, "trades": 634, "taker_buy_base": 133275.3, "taker_buy_quote": 20589.81652 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.1538, "high": 0.1544, "low": 0.1537, "close": 0.1542, "volume": 101104.5, "close_time": 1751227199999, "quote_volume": 15572.19872, "trades": 397, "taker_buy_base": 78749.8, "taker_buy_quote": 12129.18815 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1543, "high": 0.1583, "low": 0.1534, "close": 0.1575, "volume": 973608.6, "close_time": 1751241599999, "quote_volume": 152968.71996, "trades": 1693, "taker_buy_base": 460120.7, "taker_buy_quote": 72247.40267 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1575, "high": 0.1583, "low": 0.1546, "close": 0.1552, "volume": 776731.7, "close_time": 1751255999999, "quote_volume": 121525.07953, "trades": 1585, "taker_buy_base": 437294.7, "taker_buy_quote": 68428.22195 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1551, "high": 0.1556, "low": 0.1543, "close": 0.1551, "volume": 451315.2, "close_time": 1751270399999, "quote_volume": 69984.13465, "trades": 778, "taker_buy_base": 241604.1, "taker_buy_quote": 37463.79945 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1551, "high": 0.1551, "low": 0.1538, "close": 0.1541, "volume": 412966.4, "close_time": 1751284799999, "quote_volume": 63680.65002, "trades": 514, "taker_buy_base": 307806.7, "taker_buy_quote": 47467.73719 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1542, "high": 0.1546, "low": 0.1525, "close": 0.1534, "volume": 1102121.4, "close_time": 1751299199999, "quote_volume": 169071.80991, "trades": 1263, "taker_buy_base": 633416.1, "taker_buy_quote": 97092.00711 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1533, "high": 0.1546, "low": 0.1529, "close": 0.1546, "volume": 249192.5, "close_time": 1751313599999, "quote_volume": 38301.54252, "trades": 454, "taker_buy_base": 142098.5, "taker_buy_quote": 21828.20777 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1544, "high": 0.1546, "low": 0.1532, "close": 0.1536, "volume": 292550.6, "close_time": 1751327999999, "quote_volume": 44979.74171, "trades": 414, "taker_buy_base": 171621.8, "taker_buy_quote": 26368.17484 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1527, "close": 0.153, "volume": 288889.6, "close_time": 1751342399999, "quote_volume": 44264.332, "trades": 380, "taker_buy_base": 202889.0, "taker_buy_quote": 31072.8992 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.153, "high": 0.153, "low": 0.1505, "close": 0.1516, "volume": 1001554.7, "close_time": 1751356799999, "quote_volume": 151708.13187, "trades": 1140, "taker_buy_base": 574256.5, "taker_buy_quote": 87025.05245 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1491, "close": 0.1493, "volume": 507133.9, "close_time": 1751371199999, "quote_volume": 76441.5012, "trades": 629, "taker_buy_base": 393879.6, "taker_buy_quote": 59343.83115 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1493, "high": 0.1509, "low": 0.1488, "close": 0.1498, "volume": 979417.7, "close_time": 1751385599999, "quote_volume": 146660.85988, "trades": 1040, "taker_buy_base": 571708.9, "taker_buy_quote": 85562.59193 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.1498, "high": 0.1501, "low": 0.1479, "close": 0.1481, "volume": 401931.5, "close_time": 1751399999999, "quote_volume": 59770.11195, "trades": 709, "taker_buy_base": 269197.1, "taker_buy_quote": 40023.11239 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.148, "high": 0.1489, "low": 0.1471, "close": 0.1475, "volume": 373098.6, "close_time": 1751414399999, "quote_volume": 55236.07026, "trades": 592, "taker_buy_base": 251229.4, "taker_buy_quote": 37189.00713 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1475, "high": 0.1487, "low": 0.1464, "close": 0.1482, "volume": 602690.8, "close_time": 1751428799999, "quote_volume": 89135.20047, "trades": 821, "taker_buy_base": 372848.3, "taker_buy_quote": 55133.94531 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.1482, "high": 0.1497, "low": 0.1481, "close": 0.1492, "volume": 420088.0, "close_time": 1751443199999, "quote_volume": 62670.46204, "trades": 474, "taker_buy_base": 280791.5, "taker_buy_quote": 41890.35711 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1491, "high": 0.1505, "low": 0.1489, "close": 0.1496, "volume": 550463.3, "close_time": 1751457599999, "quote_volume": 82362.73528, "trades": 758, "taker_buy_base": 362966.5, "taker_buy_quote": 54283.63741 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1495, "high": 0.1514, "low": 0.1491, "close": 0.1512, "volume": 659938.1, "close_time": 1751471999999, "quote_volume": 99425.36829, "trades": 785, "taker_buy_base": 414509.7, "taker_buy_quote": 62448.90709 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1512, "high": 0.1552, "low": 0.1512, "close": 0.155, "volume": 2400342.0, "close_time": 1751486399999, "quote_volume": 368103.49222, "trades": 2783, "taker_buy_base": 1380562.0, "taker_buy_quote": 211455.09168 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.155, "high": 0.156, "low": 0.1543, "close": 0.1545, "volume": 522694.3, "close_time": 1751500799999, "quote_volume": 81192.24253, "trades": 1065, "taker_buy_base": 243092.7, "taker_buy_quote": 37770.7752 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1545, "high": 0.1558, "low": 0.1544, "close": 0.1551, "volume": 346518.6, "close_time": 1751515199999, "quote_volume": 53715.50831, "trades": 725, "taker_buy_base": 209513.3, "taker_buy_quote": 32464.989 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1551, "high": 0.1566, "low": 0.1544, "close": 0.156, "volume": 733046.1, "close_time": 1751529599999, "quote_volume": 114193.9794, "trades": 1304, "taker_buy_base": 333264.5, "taker_buy_quote": 51895.42387 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1561, "high": 0.1564, "low": 0.1537, "close": 0.1542, "volume": 980437.5, "close_time": 1751543999999, "quote_volume": 151957.89302, "trades": 4155, "taker_buy_base": 298764.2, "taker_buy_quote": 46302.2175 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.1542, "high": 0.1566, "low": 0.1536, "close": 0.1538, "volume": 856826.5, "close_time": 1751558399999, "quote_volume": 132818.1433, "trades": 1869, "taker_buy_base": 530786.2, "taker_buy_quote": 82213.5615 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1538, "high": 0.156, "low": 0.1538, "close": 0.1553, "volume": 321380.4, "close_time": 1751572799999, "quote_volume": 49823.64686, "trades": 895, "taker_buy_base": 179593.2, "taker_buy_quote": 27834.3126 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1551, "high": 0.156, "low": 0.1542, "close": 0.1547, "volume": 298869.2, "close_time": 1751587199999, "quote_volume": 46343.30294, "trades": 750, "taker_buy_base": 174174.4, "taker_buy_quote": 26989.99115 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1548, "high": 0.1562, "low": 0.1539, "close": 0.1541, "volume": 561071.2, "close_time": 1751601599999, "quote_volume": 86979.89772, "trades": 1686, "taker_buy_base": 335119.5, "taker_buy_quote": 52000.4981 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1541, "high": 0.1543, "low": 0.1508, "close": 0.151, "volume": 627523.4, "close_time": 1751615999999, "quote_volume": 95536.16659, "trades": 1447, "taker_buy_base": 387004.8, "taker_buy_quote": 58821.5377 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.151, "high": 0.1517, "low": 0.15, "close": 0.1512, "volume": 633952.3, "close_time": 1751630399999, "quote_volume": 95611.9146, "trades": 1393, "taker_buy_base": 453268.6, "taker_buy_quote": 68354.58524 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1496, "close": 0.1504, "volume": 275004.8, "close_time": 1751644799999, "quote_volume": 41445.24572, "trades": 682, "taker_buy_base": 177974.9, "taker_buy_quote": 26825.5504 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1501, "high": 0.1503, "low": 0.1486, "close": 0.1488, "volume": 501489.3, "close_time": 1751659199999, "quote_volume": 74932.39754, "trades": 711, "taker_buy_base": 330254.5, "taker_buy_quote": 49357.69503 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1487, "high": 0.1502, "low": 0.1487, "close": 0.1497, "volume": 300913.5, "close_time": 1751673599999, "quote_volume": 44909.1297, "trades": 514, "taker_buy_base": 111293.0, "taker_buy_quote": 16623.40016 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1496, "high": 0.1511, "low": 0.1494, "close": 0.1504, "volume": 296550.4, "close_time": 1751687999999, "quote_volume": 44597.85817, "trades": 432, "taker_buy_base": 206113.2, "taker_buy_quote": 30998.84572 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.1503, "high": 0.1508, "low": 0.1495, "close": 0.1505, "volume": 289140.7, "close_time": 1751702399999, "quote_volume": 43450.54486, "trades": 447, "taker_buy_base": 180898.3, "taker_buy_quote": 27179.01528 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1505, "high": 0.1511, "low": 0.1501, "close": 0.1508, "volume": 185977.2, "close_time": 1751716799999, "quote_volume": 28006.08039, "trades": 480, "taker_buy_base": 107782.3, "taker_buy_quote": 16229.21163 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1496, "close": 0.1498, "volume": 278070.1, "close_time": 1751731199999, "quote_volume": 41887.09693, "trades": 547, "taker_buy_base": 165777.3, "taker_buy_quote": 24980.80727 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1497, "high": 0.1504, "low": 0.1486, "close": 0.1494, "volume": 243781.1, "close_time": 1751745599999, "quote_volume": 36387.19613, "trades": 344, "taker_buy_base": 164866.8, "taker_buy_quote": 24600.59955 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1493, "high": 0.1498, "low": 0.1489, "close": 0.1493, "volume": 89195.2, "close_time": 1751759999999, "quote_volume": 13322.08035, "trades": 180, "taker_buy_base": 49136.7, "taker_buy_quote": 7334.86915 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1495, "high": 0.1506, "low": 0.1493, "close": 0.1502, "volume": 327758.6, "close_time": 1751774399999, "quote_volume": 49156.79784, "trades": 492, "taker_buy_base": 211689.4, "taker_buy_quote": 31740.99655 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1501, "high": 0.1511, "low": 0.15, "close": 0.1504, "volume": 248406.9, "close_time": 1751788799999, "quote_volume": 37395.1249, "trades": 374, "taker_buy_base": 151460.3, "taker_buy_quote": 22799.50387 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1504, "high": 0.1506, "low": 0.1496, "close": 0.1505, "volume": 344803.1, "close_time": 1751803199999, "quote_volume": 51770.38399, "trades": 565, "taker_buy_base": 207107.2, "taker_buy_quote": 31101.67937 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1505, "high": 0.1522, "low": 0.1501, "close": 0.1521, "volume": 431257.6, "close_time": 1751817599999, "quote_volume": 65344.89256, "trades": 707, "taker_buy_base": 199793.6, "taker_buy_quote": 30268.81342 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.1522, "high": 0.1529, "low": 0.152, "close": 0.1523, "volume": 349581.1, "close_time": 1751831999999, "quote_volume": 53276.31727, "trades": 718, "taker_buy_base": 172423.2, "taker_buy_quote": 26286.49969 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1524, "high": 0.1539, "low": 0.152, "close": 0.1522, "volume": 538225.4, "close_time": 1751846399999, "quote_volume": 82436.32434, "trades": 831, "taker_buy_base": 311500.8, "taker_buy_quote": 47701.52689 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1522, "high": 0.1532, "low": 0.1515, "close": 0.1526, "volume": 227588.7, "close_time": 1751860799999, "quote_volume": 34667.31557, "trades": 604, "taker_buy_base": 141941.9, "taker_buy_quote": 21619.69368 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1527, "high": 0.1531, "low": 0.1512, "close": 0.1528, "volume": 235386.6, "close_time": 1751875199999, "quote_volume": 35810.13631, "trades": 537, "taker_buy_base": 141825.5, "taker_buy_quote": 21566.54365 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1527, "high": 0.1529, "low": 0.1513, "close": 0.1517, "volume": 253392.6, "close_time": 1751889599999, "quote_volume": 38526.96337, "trades": 572, "taker_buy_base": 146788.8, "taker_buy_quote": 22304.07741 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1504, "close": 0.1512, "volume": 446375.2, "close_time": 1751903999999, "quote_volume": 67491.5124, "trades": 942, "taker_buy_base": 273864.2, "taker_buy_quote": 41439.72299 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1511, "high": 0.1517, "low": 0.1501, "close": 0.151, "volume": 384065.1, "close_time": 1751918399999, "quote_volume": 57936.29354, "trades": 846, "taker_buy_base": 220891.2, "taker_buy_quote": 33320.55434 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1508, "high": 0.1514, "low": 0.1497, "close": 0.1513, "volume": 296174.7, "close_time": 1751932799999, "quote_volume": 44534.11669, "trades": 593, "taker_buy_base": 205762.5, "taker_buy_quote": 30931.50002 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1512, "high": 0.1517, "low": 0.1502, "close": 0.1507, "volume": 321770.8, "close_time": 1751947199999, "quote_volume": 48600.88502, "trades": 824, "taker_buy_base": 174683.3, "taker_buy_quote": 26375.83546 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1507, "high": 0.151, "low": 0.1499, "close": 0.1508, "volume": 203244.1, "close_time": 1751961599999, "quote_volume": 30559.23277, "trades": 550, "taker_buy_base": 138964.0, "taker_buy_quote": 20891.0866 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.1506, "high": 0.1516, "low": 0.1504, "close": 0.1515, "volume": 359412.1, "close_time": 1751975999999, "quote_volume": 54247.11363, "trades": 602, "taker_buy_base": 149866.5, "taker_buy_quote": 22599.60072 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1516, "high": 0.1522, "low": 0.1508, "close": 0.151, "volume": 222487.3, "close_time": 1751990399999, "quote_volume": 33740.07383, "trades": 593, "taker_buy_base": 101527.1, "taker_buy_quote": 15396.94177 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.151, "high": 0.1536, "low": 0.1506, "close": 0.1529, "volume": 428039.4, "close_time": 1752004799999, "quote_volume": 65283.22476, "trades": 1037, "taker_buy_base": 155039.7, "taker_buy_quote": 23618.22 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1529, "high": 0.1531, "low": 0.1525, "close": 0.1529, "volume": 85222.1, "close_time": 1752019199999, "quote_volume": 13015.8522, "trades": 268, "taker_buy_base": 68699.9, "taker_buy_quote": 10490.81789 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1529, "high": 0.156, "low": 0.1526, "close": 0.154, "volume": 1840237.7, "close_time": 1752033599999, "quote_volume": 284573.87694, "trades": 2328, "taker_buy_base": 1019140.6, "taker_buy_quote": 157665.63039 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.154, "high": 0.1553, "low": 0.1537, "close": 0.155, "volume": 372111.6, "close_time": 1752047999999, "quote_volume": 57456.87576, "trades": 536, "taker_buy_base": 191146.4, "taker_buy_quote": 29531.11584 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1551, "high": 0.1576, "low": 0.1549, "close": 0.1575, "volume": 865661.7, "close_time": 1752062399999, "quote_volume": 135326.31985, "trades": 1013, "taker_buy_base": 311674.1, "taker_buy_quote": 48708.55254 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1577, "high": 0.1585, "low": 0.1563, "close": 0.1569, "volume": 682399.9, "close_time": 1752076799999, "quote_volume": 107388.9675, "trades": 889, "taker_buy_base": 332025.8, "taker_buy_quote": 52246.49206 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.157, "high": 0.1586, "low": 0.1565, "close": 0.1584, "volume": 262158.3, "close_time": 1752091199999, "quote_volume": 41375.1323, "trades": 474, "taker_buy_base": 108133.7, "taker_buy_quote": 17073.34626 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1587, "high": 0.1601, "low": 0.1586, "close": 0.1598, "volume": 585778.7, "close_time": 1752105599999, "quote_volume": 93368.4707, "trades": 643, "taker_buy_base": 249613.0, "taker_buy_quote": 39802.01606 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1585, "close": 0.1596, "volume": 306143.4, "close_time": 1752119999999, "quote_volume": 48738.13475, "trades": 430, "taker_buy_base": 193224.5, "taker_buy_quote": 30757.74119 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1596, "high": 0.1603, "low": 0.158, "close": 0.1592, "volume": 362346.6, "close_time": 1752134399999, "quote_volume": 57717.99112, "trades": 555, "taker_buy_base": 184866.2, "taker_buy_quote": 29444.59644 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1593, "high": 0.1602, "low": 0.159, "close": 0.1599, "volume": 158868.3, "close_time": 1752148799999, "quote_volume": 25359.48325, "trades": 377, "taker_buy_base": 79216.8, "taker_buy_quote": 12644.76054 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1599, "high": 0.1604, "low": 0.1586, "close": 0.1595, "volume": 764752.4, "close_time": 1752163199999, "quote_volume": 122004.99027, "trades": 850, "taker_buy_base": 324518.8, "taker_buy_quote": 51793.90664 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1594, "close": 0.161, "volume": 1162260.4, "close_time": 1752177599999, "quote_volume": 187049.21481, "trades": 965, "taker_buy_base": 301991.9, "taker_buy_quote": 48669.58526 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1609, "high": 0.1657, "low": 0.1609, "close": 0.1652, "volume": 1349932.3, "close_time": 1752191999999, "quote_volume": 221219.11757, "trades": 1986, "taker_buy_base": 564590.3, "taker_buy_quote": 92583.32324 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1652, "high": 0.1668, "low": 0.1624, "close": 0.1665, "volume": 962510.0, "close_time": 1752206399999, "quote_volume": 158932.48169, "trades": 1713, "taker_buy_base": 455559.0, "taker_buy_quote": 75219.9982 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1665, "high": 0.1704, "low": 0.1658, "close": 0.1664, "volume": 1917539.5, "close_time": 1752220799999, "quote_volume": 322440.35939, "trades": 3699, "taker_buy_base": 823740.2, "taker_buy_quote": 138559.46148 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1663, "high": 0.1697, "low": 0.1663, "close": 0.1677, "volume": 1026189.1, "close_time": 1752235199999, "quote_volume": 172642.39146, "trades": 1959, "taker_buy_base": 426850.6, "taker_buy_quote": 71908.71171 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1677, "high": 0.1705, "low": 0.1671, "close": 0.1675, "volume": 1298321.0, "close_time": 1752249599999, "quote_volume": 219494.66754, "trades": 2388, "taker_buy_base": 535340.7, "taker_buy_quote": 90446.58073 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1675, "high": 0.1712, "low": 0.1664, "close": 0.1711, "volume": 1125341.3, "close_time": 1752263999999, "quote_volume": 190803.1025, "trades": 2097, "taker_buy_base": 577768.5, "taker_buy_quote": 98022.96509 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1711, "high": 0.1713, "low": 0.1648, "close": 0.167, "volume": 1204322.8, "close_time": 1752278399999, "quote_volume": 201607.83802, "trades": 2481, "taker_buy_base": 653445.3, "taker_buy_quote": 109283.06385 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.167, "high": 0.1687, "low": 0.1655, "close": 0.1684, "volume": 691086.2, "close_time": 1752292799999, "quote_volume": 115692.17497, "trades": 1462, "taker_buy_base": 373881.8, "taker_buy_quote": 62567.00388 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1684, "high": 0.1758, "low": 0.1661, "close": 0.1756, "volume": 3613679.3, "close_time": 1752307199999, "quote_volume": 622584.06636, "trades": 4740, "taker_buy_base": 1912987.6, "taker_buy_quote": 329677.75379 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.1756, "high": 0.1761, "low": 0.1726, "close": 0.1733, "volume": 1891503.2, "close_time": 1752321599999, "quote_volume": 329865.4569, "trades": 3739, "taker_buy_base": 1057290.2, "taker_buy_quote": 184535.6871 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.1733, "high": 0.1736, "low": 0.1677, "close": 0.1688, "volume": 1501767.3, "close_time": 1752335999999, "quote_volume": 255729.75196, "trades": 2419, "taker_buy_base": 848237.5, "taker_buy_quote": 144217.57127 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1688, "high": 0.1705, "low": 0.1679, "close": 0.1693, "volume": 261415.1, "close_time": 1752350399999, "quote_volume": 44339.00007, "trades": 647, "taker_buy_base": 129948.5, "taker_buy_quote": 22029.86486 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1694, "high": 0.1704, "low": 0.1677, "close": 0.1702, "volume": 295292.5, "close_time": 1752364799999, "quote_volume": 49912.79098, "trades": 663, "taker_buy_base": 152154.5, "taker_buy_quote": 25689.7737 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1703, "high": 0.1711, "low": 0.1691, "close": 0.1698, "volume": 542838.2, "close_time": 1752379199999, "quote_volume": 92393.66509, "trades": 917, "taker_buy_base": 275271.0, "taker_buy_quote": 46876.53023 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1699, "high": 0.1722, "low": 0.1691, "close": 0.1717, "volume": 582473.9, "close_time": 1752393599999, "quote_volume": 99621.45323, "trades": 1018, "taker_buy_base": 253602.5, "taker_buy_quote": 43324.27894 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1695, "close": 0.1707, "volume": 443552.0, "close_time": 1752407999999, "quote_volume": 75709.19213, "trades": 846, "taker_buy_base": 195146.4, "taker_buy_quote": 33334.27279 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.1707, "high": 0.1731, "low": 0.1701, "close": 0.1718, "volume": 809790.3, "close_time": 1752422399999, "quote_volume": 139232.44627, "trades": 1742, "taker_buy_base": 342248.0, "taker_buy_quote": 58847.38838 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.172, "high": 0.1733, "low": 0.1709, "close": 0.1725, "volume": 438302.3, "close_time": 1752436799999, "quote_volume": 75522.42972, "trades": 1593, "taker_buy_base": 234767.6, "taker_buy_quote": 40468.83618 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.1725, "high": 0.1743, "low": 0.1712, "close": 0.1732, "volume": 430676.1, "close_time": 1752451199999, "quote_volume": 74396.04672, "trades": 1174, "taker_buy_base": 322797.3, "taker_buy_quote": 55797.18488 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1731, "high": 0.1762, "low": 0.1716, "close": 0.1754, "volume": 1090300.0, "close_time": 1752465599999, "quote_volume": 190314.24344, "trades": 2024, "taker_buy_base": 589253.1, "taker_buy_quote": 103042.36463 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.1754, "high": 0.1775, "low": 0.1746, "close": 0.1765, "volume": 1296997.0, "close_time": 1752479999999, "quote_volume": 228322.43387, "trades": 2956, "taker_buy_base": 649632.2, "taker_buy_quote": 114363.66917 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.1765, "high": 0.177, "low": 0.174, "close": 0.1749, "volume": 705489.5, "close_time": 1752494399999, "quote_volume": 123987.59217, "trades": 1947, "taker_buy_base": 345969.9, "taker_buy_quote": 60825.475 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.1748, "high": 0.1754, "low": 0.1698, "close": 0.1713, "volume": 1271342.1, "close_time": 1752508799999, "quote_volume": 219170.1504, "trades": 2580, "taker_buy_base": 605072.2, "taker_buy_quote": 103912.5147 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1713, "high": 0.172, "low": 0.169, "close": 0.1698, "volume": 550004.7, "close_time": 1752523199999, "quote_volume": 93735.63679, "trades": 1624, "taker_buy_base": 268242.2, "taker_buy_quote": 45693.64098 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1681, "close": 0.1707, "volume": 507814.2, "close_time": 1752537599999, "quote_volume": 86044.75053, "trades": 1317, "taker_buy_base": 214149.8, "taker_buy_quote": 36287.2601 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1658, "close": 0.1666, "volume": 1141636.8, "close_time": 1752551999999, "quote_volume": 191406.88112, "trades": 2499, "taker_buy_base": 699562.9, "taker_buy_quote": 117179.15344 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1665, "high": 0.1688, "low": 0.1656, "close": 0.1667, "volume": 583858.7, "close_time": 1752566399999, "quote_volume": 97736.53008, "trades": 1014, "taker_buy_base": 280037.0, "taker_buy_quote": 46887.59965 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1666, "high": 0.1676, "low": 0.1658, "close": 0.1673, "volume": 423933.9, "close_time": 1752580799999, "quote_volume": 70688.16871, "trades": 890, "taker_buy_base": 298999.8, "taker_buy_quote": 49827.57727 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1674, "high": 0.1693, "low": 0.166, "close": 0.1681, "volume": 1094593.3, "close_time": 1752595199999, "quote_volume": 183455.03697, "trades": 1753, "taker_buy_base": 479142.8, "taker_buy_quote": 80113.53979 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.168, "high": 0.1715, "low": 0.168, "close": 0.1692, "volume": 669999.2, "close_time": 1752609599999, "quote_volume": 113912.69313, "trades": 1792, "taker_buy_base": 231040.4, "taker_buy_quote": 39300.95109 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1693, "high": 0.173, "low": 0.1689, "close": 0.1725, "volume": 750965.3, "close_time": 1752623999999, "quote_volume": 128915.92975, "trades": 1889, "taker_buy_base": 234135.4, "taker_buy_quote": 40107.25185 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1725, "high": 0.1732, "low": 0.1696, "close": 0.17, "volume": 753940.1, "close_time": 1752638399999, "quote_volume": 128887.35002, "trades": 2016, "taker_buy_base": 313000.2, "taker_buy_quote": 53476.91166 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.1699, "high": 0.1718, "low": 0.1691, "close": 0.1714, "volume": 412704.5, "close_time": 1752652799999, "quote_volume": 70417.70793, "trades": 1086, "taker_buy_base": 151390.8, "taker_buy_quote": 25808.11216 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.1713, "high": 0.1724, "low": 0.1708, "close": 0.1712, "volume": 244147.8, "close_time": 1752667199999, "quote_volume": 41893.88185, "trades": 832, "taker_buy_base": 103848.9, "taker_buy_quote": 17808.7173 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.1711, "high": 0.1735, "low": 0.1709, "close": 0.172, "volume": 681222.1, "close_time": 1752681599999, "quote_volume": 117234.94432, "trades": 1447, "taker_buy_base": 324093.9, "taker_buy_quote": 55726.06054 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.1719, "high": 0.1756, "low": 0.1719, "close": 0.1736, "volume": 1135400.2, "close_time": 1752695999999, "quote_volume": 197686.29112, "trades": 1791, "taker_buy_base": 473530.0, "taker_buy_quote": 82518.80919 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.1736, "high": 0.1753, "low": 0.1727, "close": 0.1734, "volume": 502288.5, "close_time": 1752710399999, "quote_volume": 87422.19266, "trades": 1310, "taker_buy_base": 216312.6, "taker_buy_quote": 37606.80617 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1733, "high": 0.1752, "low": 0.1705, "close": 0.1713, "volume": 998813.5, "close_time": 1752724799999, "quote_volume": 172163.13504, "trades": 1857, "taker_buy_base": 653822.7, "taker_buy_quote": 112657.20165 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.1713, "high": 0.1738, "low": 0.171, "close": 0.1727, "volume": 706870.1, "close_time": 1752739199999, "quote_volume": 121795.77511, "trades": 1458, "taker_buy_base": 372632.5, "taker_buy_quote": 64190.29336 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.1728, "high": 0.1756, "low": 0.1724, "close": 0.1744, "volume": 980283.8, "close_time": 1752753599999, "quote_volume": 170924.25088, "trades": 2006, "taker_buy_base": 545460.6, "taker_buy_quote": 95193.42884 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.1744, "high": 0.1757, "low": 0.173, "close": 0.1737, "volume": 989009.7, "close_time": 1752767999999, "quote_volume": 172563.51777, "trades": 1813, "taker_buy_base": 550041.0, "taker_buy_quote": 95953.48314 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.1737, "high": 0.1739, "low": 0.171, "close": 0.1715, "volume": 761022.9, "close_time": 1752782399999, "quote_volume": 131196.86517, "trades": 1423, "taker_buy_base": 461658.0, "taker_buy_quote": 79494.94394 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.1717, "high": 0.1741, "low": 0.1695, "close": 0.1733, "volume": 1305621.2, "close_time": 1752796799999, "quote_volume": 224143.58446, "trades": 1884, "taker_buy_base": 667757.9, "taker_buy_quote": 114614.75603 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1733, "high": 0.1764, "low": 0.1726, "close": 0.1763, "volume": 1084516.2, "close_time": 1752811199999, "quote_volume": 189639.21302, "trades": 1569, "taker_buy_base": 484435.7, "taker_buy_quote": 84748.71196 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.1763, "high": 0.1801, "low": 0.1757, "close": 0.1764, "volume": 2347362.2, "close_time": 1752825599999, "quote_volume": 417985.82842, "trades": 2890, "taker_buy_base": 1241323.4, "taker_buy_quote": 221122.18646 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.1765, "high": 0.1783, "low": 0.1752, "close": 0.1763, "volume": 1009098.3, "close_time": 1752839999999, "quote_volume": 178501.48102, "trades": 1538, "taker_buy_base": 442582.8, "taker_buy_quote": 78283.84184 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.1763, "high": 0.1784, "low": 0.1725, "close": 0.174, "volume": 1443761.1, "close_time": 1752854399999, "quote_volume": 253067.6334, "trades": 2103, "taker_buy_base": 810874.5, "taker_buy_quote": 141695.60126 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.1739, "high": 0.1752, "low": 0.1725, "close": 0.1737, "volume": 660179.2, "close_time": 1752868799999, "quote_volume": 114841.92224, "trades": 1161, "taker_buy_base": 284859.7, "taker_buy_quote": 49434.91919 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.1739, "high": 0.1739, "low": 0.1702, "close": 0.1733, "volume": 827211.8, "close_time": 1752883199999, "quote_volume": 142256.05319, "trades": 1501, "taker_buy_base": 434817.6, "taker_buy_quote": 74718.39786 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1734, "high": 0.1744, "low": 0.1712, "close": 0.1742, "volume": 468389.2, "close_time": 1752897599999, "quote_volume": 81045.8058, "trades": 922, "taker_buy_base": 190337.6, "taker_buy_quote": 32911.81604 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.1744, "high": 0.175, "low": 0.1733, "close": 0.1733, "volume": 411975.9, "close_time": 1752911999999, "quote_volume": 71773.92779, "trades": 1030, "taker_buy_base": 189247.0, "taker_buy_quote": 32972.17247 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.1732, "high": 0.1737, "low": 0.1721, "close": 0.1724, "volume": 409884.8, "close_time": 1752926399999, "quote_volume": 70858.59674, "trades": 935, "taker_buy_base": 228807.2, "taker_buy_quote": 39554.33874 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1704, "close": 0.171, "volume": 421530.9, "close_time": 1752940799999, "quote_volume": 72229.397, "trades": 1624, "taker_buy_base": 295186.0, "taker_buy_quote": 50579.58412 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.171, "high": 0.174, "low": 0.1703, "close": 0.1736, "volume": 631084.3, "close_time": 1752955199999, "quote_volume": 108638.84641, "trades": 1953, "taker_buy_base": 401628.8, "taker_buy_quote": 69100.34534 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.1736, "high": 0.1744, "low": 0.1724, "close": 0.1742, "volume": 238463.1, "close_time": 1752969599999, "quote_volume": 41368.28193, "trades": 753, "taker_buy_base": 124825.0, "taker_buy_quote": 21640.25925 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1745, "high": 0.1754, "low": 0.1733, "close": 0.1751, "volume": 664333.5, "close_time": 1752983999999, "quote_volume": 115820.16141, "trades": 1734, "taker_buy_base": 252128.4, "taker_buy_quote": 43942.59655 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.1751, "high": 0.1764, "low": 0.1746, "close": 0.1759, "volume": 425862.8, "close_time": 1752998399999, "quote_volume": 74708.138, "trades": 1182, "taker_buy_base": 120397.9, "taker_buy_quote": 21105.91112 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.176, "high": 0.1779, "low": 0.1759, "close": 0.1773, "volume": 729625.2, "close_time": 1753012799999, "quote_volume": 129013.02551, "trades": 1266, "taker_buy_base": 319519.8, "taker_buy_quote": 56501.42967 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.1774, "high": 0.1793, "low": 0.177, "close": 0.1792, "volume": 926360.6, "close_time": 1753027199999, "quote_volume": 164885.18031, "trades": 1406, "taker_buy_base": 436825.7, "taker_buy_quote": 77791.37513 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.1793, "high": 0.1812, "low": 0.1788, "close": 0.18, "volume": 1240866.2, "close_time": 1753041599999, "quote_volume": 223353.61908, "trades": 2140, "taker_buy_base": 541838.2, "taker_buy_quote": 97535.24362 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.1801, "high": 0.1812, "low": 0.177, "close": 0.1807, "volume": 883782.4, "close_time": 1753055999999, "quote_volume": 158653.69145, "trades": 1409, "taker_buy_base": 389116.1, "taker_buy_quote": 69879.98672 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1807, "high": 0.1836, "low": 0.1776, "close": 0.1834, "volume": 1088509.4, "close_time": 1753070399999, "quote_volume": 196757.77965, "trades": 1667, "taker_buy_base": 423696.7, "taker_buy_quote": 76496.18752 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.1834, "high": 0.185, "low": 0.1826, "close": 0.1839, "volume": 927466.0, "close_time": 1753084799999, "quote_volume": 170420.71962, "trades": 1502, "taker_buy_base": 460329.6, "taker_buy_quote": 84596.32841 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.184, "high": 0.1882, "low": 0.183, "close": 0.1866, "volume": 1629668.6, "close_time": 1753099199999, "quote_volume": 302745.69583, "trades": 2093, "taker_buy_base": 887163.1, "taker_buy_quote": 165020.72404 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.1866, "high": 0.1885, "low": 0.1849, "close": 0.1868, "volume": 1189740.4, "close_time": 1753113599999, "quote_volume": 222095.51521, "trades": 1574, "taker_buy_base": 630658.0, "taker_buy_quote": 117551.51072 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.1869, "high": 0.1871, "low": 0.182, "close": 0.1826, "volume": 1156036.6, "close_time": 1753127999999, "quote_volume": 213558.81248, "trades": 1918, "taker_buy_base": 545857.0, "taker_buy_quote": 100773.35046 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.1827, "high": 0.1855, "low": 0.1823, "close": 0.1845, "volume": 468784.6, "close_time": 1753142399999, "quote_volume": 86185.36943, "trades": 1047, "taker_buy_base": 205435.7, "taker_buy_quote": 37733.14751 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1846, "high": 0.1848, "low": 0.1803, "close": 0.1815, "volume": 1957706.3, "close_time": 1753156799999, "quote_volume": 357695.19151, "trades": 2543, "taker_buy_base": 860367.1, "taker_buy_quote": 157030.76494 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.1815, "high": 0.1823, "low": 0.1783, "close": 0.1805, "volume": 971885.2, "close_time": 1753171199999, "quote_volume": 175110.69855, "trades": 1794, "taker_buy_base": 550089.8, "taker_buy_quote": 99068.42041 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.1807, "high": 0.1826, "low": 0.1781, "close": 0.1821, "volume": 737715.5, "close_time": 1753185599999, "quote_volume": 133068.90542, "trades": 1875, "taker_buy_base": 350794.1, "taker_buy_quote": 63195.25104 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.1821, "high": 0.1832, "low": 0.1784, "close": 0.183, "volume": 1241001.1, "close_time": 1753199999999, "quote_volume": 224823.70787, "trades": 3071, "taker_buy_base": 424952.2, "taker_buy_quote": 77071.15463 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.183, "high": 0.1841, "low": 0.1807, "close": 0.1814, "volume": 622037.7, "close_time": 1753214399999, "quote_volume": 113613.14706, "trades": 1570, "taker_buy_base": 271781.7, "taker_buy_quote": 49538.59038 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.1813, "high": 0.1858, "low": 0.181, "close": 0.1853, "volume": 497256.2, "close_time": 1753228799999, "quote_volume": 91419.33179, "trades": 1246, "taker_buy_base": 220370.0, "taker_buy_quote": 40471.15014 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1824, "close": 0.183, "volume": 296640.5, "close_time": 1753243199999, "quote_volume": 54475.62274, "trades": 822, "taker_buy_base": 140090.2, "taker_buy_quote": 25756.21433 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.1831, "high": 0.1847, "low": 0.1827, "close": 0.1832, "volume": 311097.7, "close_time": 1753257599999, "quote_volume": 57191.31821, "trades": 916, "taker_buy_base": 112773.5, "taker_buy_quote": 20735.65813 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1832, "high": 0.1847, "low": 0.1816, "close": 0.1846, "volume": 635346.3, "close_time": 1753271999999, "quote_volume": 116258.04956, "trades": 1520, "taker_buy_base": 385228.6, "taker_buy_quote": 70426.59018 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.1846, "high": 0.1851, "low": 0.1762, "close": 0.1792, "volume": 2676676.9, "close_time": 1753286399999, "quote_volume": 480662.02586, "trades": 5578, "taker_buy_base": 1443861.9, "taker_buy_quote": 259337.48725 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.1793, "high": 0.1793, "low": 0.1746, "close": 0.1754, "volume": 810565.0, "close_time": 1753300799999, "quote_volume": 142836.27333, "trades": 2453, "taker_buy_base": 490488.0, "taker_buy_quote": 86398.29725 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1755, "high": 0.1762, "low": 0.1714, "close": 0.1751, "volume": 1118237.2, "close_time": 1753315199999, "quote_volume": 194492.65872, "trades": 3160, "taker_buy_base": 549716.9, "taker_buy_quote": 95425.43429 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.175, "high": 0.1764, "low": 0.1742, "close": 0.1743, "volume": 448586.8, "close_time": 1753329599999, "quote_volume": 78626.80937, "trades": 1438, "taker_buy_base": 162023.4, "taker_buy_quote": 28411.55018 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1647, "close": 0.168, "volume": 2444048.3, "close_time": 1753343999999, "quote_volume": 413432.33021, "trades": 7759, "taker_buy_base": 1586252.6, "taker_buy_quote": 268367.95007 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.168, "high": 0.1714, "low": 0.1675, "close": 0.1712, "volume": 623381.2, "close_time": 1753358399999, "quote_volume": 105662.37201, "trades": 1960, "taker_buy_base": 191489.7, "taker_buy_quote": 32426.44526 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.1713, "high": 0.1731, "low": 0.1684, "close": 0.1715, "volume": 699864.4, "close_time": 1753372799999, "quote_volume": 119867.87408, "trades": 2388, "taker_buy_base": 271855.4, "taker_buy_quote": 46511.29854 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1717, "high": 0.1727, "low": 0.1694, "close": 0.1717, "volume": 388738.7, "close_time": 1753387199999, "quote_volume": 66600.49563, "trades": 1359, "taker_buy_base": 182707.4, "taker_buy_quote": 31230.36254 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1714, "high": 0.1729, "low": 0.1704, "close": 0.171, "volume": 290972.8, "close_time": 1753401599999, "quote_volume": 49904.29842, "trades": 1020, "taker_buy_base": 128582.1, "taker_buy_quote": 22032.0746 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.171, "high": 0.1713, "low": 0.1667, "close": 0.168, "volume": 821799.4, "close_time": 1753415999999, "quote_volume": 138810.13853, "trades": 1961, "taker_buy_base": 462950.8, "taker_buy_quote": 78116.75667 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1678, "high": 0.1704, "low": 0.1666, "close": 0.169, "volume": 559072.7, "close_time": 1753430399999, "quote_volume": 94560.01394, "trades": 1412, "taker_buy_base": 253047.2, "taker_buy_quote": 42775.99809 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1692, "high": 0.172, "low": 0.1685, "close": 0.1717, "volume": 554666.3, "close_time": 1753444799999, "quote_volume": 94676.5409, "trades": 2049, "taker_buy_base": 178864.6, "taker_buy_quote": 30522.2392 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.1718, "high": 0.1721, "low": 0.1672, "close": 0.1688, "volume": 920155.0, "close_time": 1753459199999, "quote_volume": 156402.20074, "trades": 1818, "taker_buy_base": 505175.6, "taker_buy_quote": 85904.45124 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1688, "high": 0.1709, "low": 0.1684, "close": 0.1704, "volume": 297038.0, "close_time": 1753473599999, "quote_volume": 50494.26797, "trades": 576, "taker_buy_base": 164039.1, "taker_buy_quote": 27912.40083 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1705, "high": 0.1772, "low": 0.1705, "close": 0.1761, "volume": 3423198.5, "close_time": 1753487999999, "quote_volume": 593912.55394, "trades": 7081, "taker_buy_base": 2507227.8, "taker_buy_quote": 434934.45036 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1761, "high": 0.1771, "low": 0.1753, "close": 0.1764, "volume": 327827.7, "close_time": 1753502399999, "quote_volume": 57749.6309, "trades": 1227, "taker_buy_base": 146491.6, "taker_buy_quote": 25819.31861 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1753, "close": 0.176, "volume": 190224.9, "close_time": 1753516799999, "quote_volume": 33488.87722, "trades": 807, "taker_buy_base": 84836.5, "taker_buy_quote": 14935.4875 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1759, "high": 0.1764, "low": 0.1753, "close": 0.1754, "volume": 213067.7, "close_time": 1753531199999, "quote_volume": 37463.37697, "trades": 682, "taker_buy_base": 88182.8, "taker_buy_quote": 15509.47028 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1755, "high": 0.177, "low": 0.1753, "close": 0.1763, "volume": 278991.8, "close_time": 1753545599999, "quote_volume": 49169.02657, "trades": 873, "taker_buy_base": 111013.2, "taker_buy_quote": 19556.96041 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1765, "high": 0.1774, "low": 0.1753, "close": 0.1773, "volume": 263406.1, "close_time": 1753559999999, "quote_volume": 46389.89176, "trades": 599, "taker_buy_base": 140524.3, "taker_buy_quote": 24741.1155 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1771, "high": 0.1774, "low": 0.1755, "close": 0.1757, "volume": 267424.1, "close_time": 1753574399999, "quote_volume": 47147.06588, "trades": 659, "taker_buy_base": 102711.7, "taker_buy_quote": 18121.36559 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1757, "high": 0.177, "low": 0.1752, "close": 0.1758, "volume": 345458.1, "close_time": 1753588799999, "quote_volume": 60775.45497, "trades": 891, "taker_buy_base": 147346.7, "taker_buy_quote": 25927.58854 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.176, "high": 0.1773, "low": 0.1759, "close": 0.1768, "volume": 204859.6, "close_time": 1753603199999, "quote_volume": 36155.32844, "trades": 834, "taker_buy_base": 77228.6, "taker_buy_quote": 13624.14435 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1768, "high": 0.1775, "low": 0.1756, "close": 0.1767, "volume": 251802.7, "close_time": 1753617599999, "quote_volume": 44497.85284, "trades": 713, "taker_buy_base": 59836.7, "taker_buy_quote": 10575.67099 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1768, "high": 0.1785, "low": 0.176, "close": 0.1778, "volume": 666508.2, "close_time": 1753631999999, "quote_volume": 118260.29675, "trades": 1303, "taker_buy_base": 333522.4, "taker_buy_quote": 59183.79448 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1779, "high": 0.1794, "low": 0.1778, "close": 0.1781, "volume": 415911.6, "close_time": 1753646399999, "quote_volume": 74312.4497, "trades": 1374, "taker_buy_base": 129774.2, "taker_buy_quote": 23190.93549 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1782, "high": 0.1798, "low": 0.178, "close": 0.1792, "volume": 248515.0, "close_time": 1753660799999, "quote_volume": 44477.67207, "trades": 1418, "taker_buy_base": 103232.9, "taker_buy_quote": 18474.89674 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1792, "high": 0.1809, "low": 0.1781, "close": 0.1799, "volume": 657389.2, "close_time": 1753675199999, "quote_volume": 118088.29086, "trades": 2297, "taker_buy_base": 341172.1, "taker_buy_quote": 61336.33737 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1798, "high": 0.181, "low": 0.1788, "close": 0.1797, "volume": 540945.4, "close_time": 1753689599999, "quote_volume": 97364.53744, "trades": 1636, "taker_buy_base": 183261.4, "taker_buy_quote": 33000.48883 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1798, "high": 0.1803, "low": 0.1779, "close": 0.1784, "volume": 1032778.0, "close_time": 1753703999999, "quote_volume": 185317.41258, "trades": 2614, "taker_buy_base": 209182.3, "taker_buy_quote": 37519.083 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1785, "high": 0.1789, "low": 0.1717, "close": 0.1729, "volume": 1346170.7, "close_time": 1753718399999, "quote_volume": 235381.51838, "trades": 2756, "taker_buy_base": 764440.4, "taker_buy_quote": 133520.4639 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1727, "high": 0.1732, "low": 0.1693, "close": 0.17, "volume": 629496.8, "close_time": 1753732799999, "quote_volume": 107771.35702, "trades": 1492, "taker_buy_base": 369153.6, "taker_buy_quote": 63146.24981 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1701, "high": 0.1701, "low": 0.167, "close": 0.168, "volume": 789708.2, "close_time": 1753747199999, "quote_volume": 132870.55818, "trades": 3137, "taker_buy_base": 590419.2, "taker_buy_quote": 99375.21423 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1676, "high": 0.1688, "low": 0.1652, "close": 0.1682, "volume": 1173535.3, "close_time": 1753761599999, "quote_volume": 195664.05936, "trades": 3556, "taker_buy_base": 593173.7, "taker_buy_quote": 98912.58045 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1681, "high": 0.1713, "low": 0.1678, "close": 0.1712, "volume": 657803.8, "close_time": 1753775999999, "quote_volume": 111337.66417, "trades": 1543, "taker_buy_base": 163518.9, "taker_buy_quote": 27652.63178 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1712, "high": 0.1714, "low": 0.1682, "close": 0.1685, "volume": 445062.3, "close_time": 1753790399999, "quote_volume": 75398.67497, "trades": 1005, "taker_buy_base": 172246.6, "taker_buy_quote": 29159.32514 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1685, "high": 0.1697, "low": 0.1649, "close": 0.1657, "volume": 687383.8, "close_time": 1753804799999, "quote_volume": 114513.30066, "trades": 1698, "taker_buy_base": 349763.6, "taker_buy_quote": 58264.53457 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1656, "high": 0.1667, "low": 0.1644, "close": 0.1648, "volume": 423440.0, "close_time": 1753819199999, "quote_volume": 70082.41032, "trades": 1023, "taker_buy_base": 272119.0, "taker_buy_quote": 45036.96343 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1635, "close": 0.1661, "volume": 423245.4, "close_time": 1753833599999, "quote_volume": 69658.28345, "trades": 834, "taker_buy_base": 278371.2, "taker_buy_quote": 45772.18735 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1637, "close": 0.1654, "volume": 216786.2, "close_time": 1753847999999, "quote_volume": 35827.29714, "trades": 538, "taker_buy_base": 102749.4, "taker_buy_quote": 16966.50948 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1653, "high": 0.1659, "low": 0.1643, "close": 0.1646, "volume": 187025.3, "close_time": 1753862399999, "quote_volume": 30908.96615, "trades": 658, "taker_buy_base": 76489.1, "taker_buy_quote": 12642.18474 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1647, "high": 0.1654, "low": 0.1609, "close": 0.1617, "volume": 1069171.4, "close_time": 1753876799999, "quote_volume": 173838.94134, "trades": 1467, "taker_buy_base": 588992.5, "taker_buy_quote": 95697.29992 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1617, "high": 0.1644, "low": 0.1606, "close": 0.1635, "volume": 580235.4, "close_time": 1753891199999, "quote_volume": 94092.05761, "trades": 1254, "taker_buy_base": 258360.4, "taker_buy_quote": 41822.04725 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1635, "high": 0.1653, "low": 0.1602, "close": 0.164, "volume": 1085971.7, "close_time": 1753905599999, "quote_volume": 177392.76297, "trades": 2010, "taker_buy_base": 433237.3, "taker_buy_quote": 70600.43414 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1641, "high": 0.1653, "low": 0.1625, "close": 0.1653, "volume": 324769.5, "close_time": 1753919999999, "quote_volume": 53275.65004, "trades": 797, "taker_buy_base": 158095.4, "taker_buy_quote": 25915.37169 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1653, "high": 0.1676, "low": 0.1651, "close": 0.1674, "volume": 675428.6, "close_time": 1753934399999, "quote_volume": 112465.91668, "trades": 1187, "taker_buy_base": 211438.0, "taker_buy_quote": 35232.14704 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.1675, "high": 0.1686, "low": 0.1673, "close": 0.1683, "volume": 269468.2, "close_time": 1753948799999, "quote_volume": 45253.91483, "trades": 494, "taker_buy_base": 74896.4, "taker_buy_quote": 12582.23136 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1683, "high": 0.1687, "low": 0.1661, "close": 0.1664, "volume": 237113.4, "close_time": 1753963199999, "quote_volume": 39793.83563, "trades": 595, "taker_buy_base": 74556.6, "taker_buy_quote": 12510.87628 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1625, "close": 0.164, "volume": 671943.5, "close_time": 1753977599999, "quote_volume": 110396.28289, "trades": 1312, "taker_buy_base": 367326.2, "taker_buy_quote": 60379.33348 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.1638, "high": 0.1661, "low": 0.1622, "close": 0.163, "volume": 812919.8, "close_time": 1753991999999, "quote_volume": 133303.90022, "trades": 1743, "taker_buy_base": 422320.8, "taker_buy_quote": 69165.50336 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1591, "close": 0.1596, "volume": 829140.5, "close_time": 1754006399999, "quote_volume": 133205.01406, "trades": 1414, "taker_buy_base": 475845.2, "taker_buy_quote": 76356.12887 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1597, "high": 0.1611, "low": 0.1576, "close": 0.1605, "volume": 911777.5, "close_time": 1754020799999, "quote_volume": 145319.88642, "trades": 1653, "taker_buy_base": 496287.7, "taker_buy_quote": 78987.587 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1576, "close": 0.1583, "volume": 383858.4, "close_time": 1754035199999, "quote_volume": 60837.90594, "trades": 614, "taker_buy_base": 172952.4, "taker_buy_quote": 27411.72335 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.158, "high": 0.1588, "low": 0.1563, "close": 0.1586, "volume": 850920.6, "close_time": 1754049599999, "quote_volume": 134025.33912, "trades": 1186, "taker_buy_base": 399534.9, "taker_buy_quote": 62908.30789 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1589, "high": 0.1602, "low": 0.1569, "close": 0.1587, "volume": 834327.3, "close_time": 1754063999999, "quote_volume": 132296.22107, "trades": 1222, "taker_buy_base": 329127.8, "taker_buy_quote": 52167.69566 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1586, "high": 0.1595, "low": 0.1556, "close": 0.1571, "volume": 535746.3, "close_time": 1754078399999, "quote_volume": 84132.05965, "trades": 1241, "taker_buy_base": 332328.2, "taker_buy_quote": 52173.24462 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1572, "high": 0.1575, "low": 0.1521, "close": 0.1546, "volume": 1444272.0, "close_time": 1754092799999, "quote_volume": 222846.2258, "trades": 2416, "taker_buy_base": 887328.2, "taker_buy_quote": 136877.06932 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1548, "high": 0.1559, "low": 0.154, "close": 0.1555, "volume": 334297.5, "close_time": 1754107199999, "quote_volume": 51823.95607, "trades": 1030, "taker_buy_base": 113938.4, "taker_buy_quote": 17674.21062 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1557, "high": 0.1562, "low": 0.1524, "close": 0.1553, "volume": 554021.5, "close_time": 1754121599999, "quote_volume": 85397.12423, "trades": 1198, "taker_buy_base": 329111.1, "taker_buy_quote": 50660.36358 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1554, "high": 0.1555, "low": 0.1524, "close": 0.1542, "volume": 364065.8, "close_time": 1754135999999, "quote_volume": 55908.12668, "trades": 910, "taker_buy_base": 179693.2, "taker_buy_quote": 27572.91124 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1544, "high": 0.1544, "low": 0.1508, "close": 0.151, "volume": 717131.7, "close_time": 1754150399999, "quote_volume": 109113.65916, "trades": 1083, "taker_buy_base": 326711.8, "taker_buy_quote": 49688.62357 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1512, "high": 0.152, "low": 0.149, "close": 0.1504, "volume": 864771.2, "close_time": 1754164799999, "quote_volume": 130100.12094, "trades": 1732, "taker_buy_base": 463721.4, "taker_buy_quote": 69706.78973 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1504, "high": 0.1518, "low": 0.1502, "close": 0.1516, "volume": 154959.8, "close_time": 1754179199999, "quote_volume": 23405.3436, "trades": 734, "taker_buy_base": 48726.7, "taker_buy_quote": 7361.78228 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1515, "high": 0.1537, "low": 0.1507, "close": 0.1531, "volume": 276636.0, "close_time": 1754193599999, "quote_volume": 42213.60651, "trades": 908, "taker_buy_base": 115626.0, "taker_buy_quote": 17637.94579 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1532, "high": 0.1538, "low": 0.1525, "close": 0.1535, "volume": 293350.6, "close_time": 1754207999999, "quote_volume": 44934.75255, "trades": 623, "taker_buy_base": 116095.4, "taker_buy_quote": 17783.59745 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1535, "high": 0.1538, "low": 0.1526, "close": 0.1528, "volume": 277968.9, "close_time": 1754222399999, "quote_volume": 42608.24176, "trades": 531, "taker_buy_base": 84439.6, "taker_buy_quote": 12944.12212 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.1529, "high": 0.1539, "low": 0.1528, "close": 0.1535, "volume": 203946.7, "close_time": 1754236799999, "quote_volume": 31254.31082, "trades": 536, "taker_buy_base": 107175.5, "taker_buy_quote": 16433.08376 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.1534, "high": 0.1541, "low": 0.1531, "close": 0.1536, "volume": 177703.5, "close_time": 1754251199999, "quote_volume": 27295.68384, "trades": 587, "taker_buy_base": 111397.2, "taker_buy_quote": 17108.46759 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1535, "high": 0.1543, "low": 0.1531, "close": 0.1535, "volume": 198110.4, "close_time": 1754265599999, "quote_volume": 30442.35434, "trades": 602, "taker_buy_base": 140264.7, "taker_buy_quote": 21557.39987 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1538, "high": 0.1554, "low": 0.1536, "close": 0.1541, "volume": 627056.6, "close_time": 1754279999999, "quote_volume": 96911.86352, "trades": 922, "taker_buy_base": 234977.1, "taker_buy_quote": 36308.25322 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.1541, "high": 0.1548, "low": 0.1533, "close": 0.1547, "volume": 150906.1, "close_time": 1754294399999, "quote_volume": 23252.42633, "trades": 449, "taker_buy_base": 69082.3, "taker_buy_quote": 10637.98103 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1547, "high": 0.1548, "low": 0.1535, "close": 0.154, "volume": 122078.8, "close_time": 1754308799999, "quote_volume": 18808.26114, "trades": 767, "taker_buy_base": 36032.0, "taker_buy_quote": 5559.32556 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.154, "high": 0.1558, "low": 0.1537, "close": 0.1543, "volume": 1293248.3, "close_time": 1754323199999, "quote_volume": 200504.3737, "trades": 2068, "taker_buy_base": 273275.2, "taker_buy_quote": 42374.91928 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1543, "high": 0.1559, "low": 0.154, "close": 0.1548, "volume": 393437.6, "close_time": 1754337599999, "quote_volume": 61008.43483, "trades": 815, "taker_buy_base": 97706.2, "taker_buy_quote": 15154.41364 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1548, "high": 0.1569, "low": 0.1546, "close": 0.1568, "volume": 421584.0, "close_time": 1754351999999, "quote_volume": 65841.40636, "trades": 713, "taker_buy_base": 198935.9, "taker_buy_quote": 31071.14616 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1569, "high": 0.1571, "low": 0.1549, "close": 0.155, "volume": 466567.3, "close_time": 1754366399999, "quote_volume": 72849.23042, "trades": 605, "taker_buy_base": 167282.9, "taker_buy_quote": 26118.16744 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1527, "close": 0.1529, "volume": 656850.4, "close_time": 1754380799999, "quote_volume": 101086.76453, "trades": 760, "taker_buy_base": 346470.6, "taker_buy_quote": 53334.81206 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.153, "high": 0.1576, "low": 0.1526, "close": 0.1575, "volume": 1107239.8, "close_time": 1754395199999, "quote_volume": 172648.12323, "trades": 3143, "taker_buy_base": 545615.8, "taker_buy_quote": 85165.77026 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1575, "high": 0.1576, "low": 0.152, "close": 0.1525, "volume": 1485844.7, "close_time": 1754409599999, "quote_volume": 229609.28444, "trades": 1487, "taker_buy_base": 722615.9, "taker_buy_quote": 111827.00352 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1524, "high": 0.153, "low": 0.1508, "close": 0.1514, "volume": 477740.8, "close_time": 1754423999999, "quote_volume": 72562.36797, "trades": 565, "taker_buy_base": 285772.6, "taker_buy_quote": 43401.70424 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1512, "high": 0.1538, "low": 0.1499, "close": 0.1536, "volume": 854199.4, "close_time": 1754438399999, "quote_volume": 129709.25546, "trades": 788, "taker_buy_base": 510791.8, "taker_buy_quote": 77545.11942 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1537, "high": 0.1553, "low": 0.1511, "close": 0.1513, "volume": 809669.6, "close_time": 1754452799999, "quote_volume": 123753.06185, "trades": 1149, "taker_buy_base": 207738.0, "taker_buy_quote": 31925.90371 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1514, "high": 0.1551, "low": 0.1511, "close": 0.1547, "volume": 1144254.2, "close_time": 1754467199999, "quote_volume": 175041.15878, "trades": 901, "taker_buy_base": 459951.8, "taker_buy_quote": 70252.16886 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1545, "high": 0.1551, "low": 0.1531, "close": 0.1542, "volume": 408076.6, "close_time": 1754481599999, "quote_volume": 62981.23738, "trades": 550, "taker_buy_base": 173696.0, "taker_buy_quote": 26796.96048 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1541, "high": 0.1561, "low": 0.1529, "close": 0.1561, "volume": 767472.5, "close_time": 1754495999999, "quote_volume": 118731.39563, "trades": 990, "taker_buy_base": 260008.0, "taker_buy_quote": 40289.35938 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1559, "high": 0.1561, "low": 0.155, "close": 0.1555, "volume": 215692.7, "close_time": 1754510399999, "quote_volume": 33543.72095, "trades": 490, "taker_buy_base": 82474.7, "taker_buy_quote": 12828.79575 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1554, "high": 0.1559, "low": 0.1548, "close": 0.1559, "volume": 248252.1, "close_time": 1754524799999, "quote_volume": 38596.11582, "trades": 540, "taker_buy_base": 195251.9, "taker_buy_quote": 30360.63304 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1559, "high": 0.1563, "low": 0.1548, "close": 0.155, "volume": 168124.4, "close_time": 1754539199999, "quote_volume": 26159.03145, "trades": 299, "taker_buy_base": 77520.0, "taker_buy_quote": 12063.91216 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1552, "high": 0.1562, "low": 0.155, "close": 0.156, "volume": 182196.8, "close_time": 1754553599999, "quote_volume": 28366.67886, "trades": 434, "taker_buy_base": 113310.2, "taker_buy_quote": 17647.17181 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1561, "high": 0.1603, "low": 0.1559, "close": 0.1602, "volume": 1506360.4, "close_time": 1754567999999, "quote_volume": 238152.12529, "trades": 1514, "taker_buy_base": 762841.4, "taker_buy_quote": 120518.21342 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1601, "high": 0.1603, "low": 0.1583, "close": 0.1585, "volume": 431726.6, "close_time": 1754582399999, "quote_volume": 68895.26505, "trades": 711, "taker_buy_base": 308710.0, "taker_buy_quote": 49290.31963 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1586, "high": 0.159, "low": 0.1568, "close": 0.1583, "volume": 709665.9, "close_time": 1754596799999, "quote_volume": 111969.08936, "trades": 649, "taker_buy_base": 349538.4, "taker_buy_quote": 55222.35441 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.1586, "high": 0.1604, "low": 0.1586, "close": 0.1604, "volume": 388023.2, "close_time": 1754611199999, "quote_volume": 61884.37354, "trades": 555, "taker_buy_base": 234398.8, "taker_buy_quote": 37382.78975 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1603, "high": 0.1613, "low": 0.1591, "close": 0.1601, "volume": 891723.2, "close_time": 1754625599999, "quote_volume": 142911.92696, "trades": 1277, "taker_buy_base": 475773.4, "taker_buy_quote": 76203.75327 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.16, "high": 0.1615, "low": 0.1596, "close": 0.1612, "volume": 272310.8, "close_time": 1754639999999, "quote_volume": 43674.5484, "trades": 600, "taker_buy_base": 165929.4, "taker_buy_quote": 26582.18468 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1612, "high": 0.1621, "low": 0.16, "close": 0.161, "volume": 312706.5, "close_time": 1754654399999, "quote_volume": 50294.54634, "trades": 628, "taker_buy_base": 160154.2, "taker_buy_quote": 25726.84454 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1609, "high": 0.1622, "low": 0.1586, "close": 0.1593, "volume": 605333.4, "close_time": 1754668799999, "quote_volume": 96981.11871, "trades": 820, "taker_buy_base": 337958.8, "taker_buy_quote": 54076.90158 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.1596, "high": 0.1619, "low": 0.1592, "close": 0.1613, "volume": 432863.5, "close_time": 1754683199999, "quote_volume": 69533.88299, "trades": 533, "taker_buy_base": 180698.9, "taker_buy_quote": 29077.06497 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1605, "close": 0.161, "volume": 372515.0, "close_time": 1754697599999, "quote_volume": 59973.02796, "trades": 535, "taker_buy_base": 205283.9, "taker_buy_quote": 33080.42682 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1611, "high": 0.1622, "low": 0.161, "close": 0.1621, "volume": 154586.7, "close_time": 1754711999999, "quote_volume": 24987.46711, "trades": 451, "taker_buy_base": 75503.8, "taker_buy_quote": 12209.23311 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.162, "high": 0.1645, "low": 0.1615, "close": 0.1644, "volume": 976999.1, "close_time": 1754726399999, "quote_volume": 159529.64234, "trades": 1331, "taker_buy_base": 424469.7, "taker_buy_quote": 69382.90375 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1644, "high": 0.1646, "low": 0.1634, "close": 0.1642, "volume": 652774.4, "close_time": 1754740799999, "quote_volume": 107054.00866, "trades": 1230, "taker_buy_base": 297320.5, "taker_buy_quote": 48771.18271 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1641, "high": 0.1653, "low": 0.1628, "close": 0.1641, "volume": 737897.4, "close_time": 1754755199999, "quote_volume": 121137.29118, "trades": 1424, "taker_buy_base": 324718.6, "taker_buy_quote": 53263.76322 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1642, "high": 0.1679, "low": 0.1638, "close": 0.1667, "volume": 1665778.7, "close_time": 1754769599999, "quote_volume": 276962.57381, "trades": 2250, "taker_buy_base": 909220.1, "taker_buy_quote": 151303.30827 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1668, "high": 0.1683, "low": 0.1657, "close": 0.166, "volume": 776528.4, "close_time": 1754783999999, "quote_volume": 129769.01466, "trades": 1540, "taker_buy_base": 420489.3, "taker_buy_quote": 70238.92029 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.166, "high": 0.1671, "low": 0.1651, "close": 0.167, "volume": 693570.4, "close_time": 1754798399999, "quote_volume": 115250.00493, "trades": 1548, "taker_buy_base": 318205.6, "taker_buy_quote": 52891.3568 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.167, "high": 0.1676, "low": 0.1627, "close": 0.1633, "volume": 1101248.5, "close_time": 1754812799999, "quote_volume": 181682.47003, "trades": 1941, "taker_buy_base": 629487.5, "taker_buy_quote": 103768.47197 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.163, "high": 0.1646, "low": 0.1618, "close": 0.1623, "volume": 712829.7, "close_time": 1754827199999, "quote_volume": 116260.63967, "trades": 1858, "taker_buy_base": 376884.8, "taker_buy_quote": 61401.89401 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1623, "high": 0.1641, "low": 0.162, "close": 0.1638, "volume": 561788.4, "close_time": 1754841599999, "quote_volume": 91596.42803, "trades": 1401, "taker_buy_base": 178876.3, "taker_buy_quote": 29147.00295 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1639, "high": 0.1987, "low": 0.1638, "close": 0.183, "volume": 34438875.3, "close_time": 1754855999999, "quote_volume": 6309462.71247, "trades": 56873, "taker_buy_base": 18944980.9, "taker_buy_quote": 3469905.98349 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1831, "high": 0.1864, "low": 0.1742, "close": 0.181, "volume": 10682668.3, "close_time": 1754870399999, "quote_volume": 1915633.52608, "trades": 12063, "taker_buy_base": 5275750.9, "taker_buy_quote": 947320.37114 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.181, "high": 0.1986, "low": 0.1757, "close": 0.1959, "volume": 24262471.1, "close_time": 1754884799999, "quote_volume": 4598528.68659, "trades": 21462, "taker_buy_base": 12867368.5, "taker_buy_quote": 2439672.19136 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.196, "high": 0.2088, "low": 0.1911, "close": 0.1949, "volume": 20725088.3, "close_time": 1754899199999, "quote_volume": 4130692.81388, "trades": 20135, "taker_buy_base": 10696453.8, "taker_buy_quote": 2135207.76261 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1948, "high": 0.2012, "low": 0.1913, "close": 0.1913, "volume": 15124098.2, "close_time": 1754913599999, "quote_volume": 2977063.2691, "trades": 11997, "taker_buy_base": 7913799.8, "taker_buy_quote": 1559032.60527 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1915, "high": 0.1946, "low": 0.183, "close": 0.1851, "volume": 13315266.8, "close_time": 1754927999999, "quote_volume": 2512871.76775, "trades": 12706, "taker_buy_base": 6236040.5, "taker_buy_quote": 1178431.79694 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1851, "high": 0.1897, "low": 0.185, "close": 0.1882, "volume": 7178962.1, "close_time": 1754942399999, "quote_volume": 1344847.38429, "trades": 7872, "taker_buy_base": 3799099.8, "taker_buy_quote": 711842.62762 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.1882, "high": 0.1951, "low": 0.186, "close": 0.191, "volume": 7854569.7, "close_time": 1754956799999, "quote_volume": 1502784.94642, "trades": 8789, "taker_buy_base": 3561227.4, "taker_buy_quote": 681743.36816 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1911, "high": 0.1933, "low": 0.1835, "close": 0.1837, "volume": 4725709.7, "close_time": 1754971199999, "quote_volume": 884033.51559, "trades": 6195, "taker_buy_base": 2129872.1, "taker_buy_quote": 398495.55648 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1836, "high": 0.1846, "low": 0.1814, "close": 0.1827, "volume": 2147042.1, "close_time": 1754985599999, "quote_volume": 392723.08187, "trades": 2700, "taker_buy_base": 923966.7, "taker_buy_quote": 169004.41402 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1826, "high": 0.1828, "low": 0.1788, "close": 0.18, "volume": 2562582.1, "close_time": 1754999999999, "quote_volume": 462160.89564, "trades": 2761, "taker_buy_base": 1034319.1, "taker_buy_quote": 186537.90183 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1798, "high": 0.1896, "low": 0.179, "close": 0.1894, "volume": 4234261.5, "close_time": 1755014399999, "quote_volume": 783837.12632, "trades": 5040, "taker_buy_base": 1581199.4, "taker_buy_quote": 292511.33414 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1894, "high": 0.1932, "low": 0.1873, "close": 0.1911, "volume": 4427382.5, "close_time": 1755028799999, "quote_volume": 839977.11171, "trades": 5280, "taker_buy_base": 1996933.2, "taker_buy_quote": 379011.73288 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1912, "high": 0.1929, "low": 0.1874, "close": 0.1885, "volume": 3253564.9, "close_time": 1755043199999, "quote_volume": 617381.19163, "trades": 9494, "taker_buy_base": 1367428.0, "taker_buy_quote": 259458.12058 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1886, "high": 0.1898, "low": 0.1856, "close": 0.1893, "volume": 2749494.6, "close_time": 1755057599999, "quote_volume": 515976.79894, "trades": 4998, "taker_buy_base": 1119007.4, "taker_buy_quote": 210111.80696 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1894, "high": 0.1906, "low": 0.1876, "close": 0.1896, "volume": 1258503.9, "close_time": 1755071999999, "quote_volume": 237989.80431, "trades": 1808, "taker_buy_base": 627911.7, "taker_buy_quote": 118732.69828 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1896, "high": 0.1949, "low": 0.1893, "close": 0.1938, "volume": 1721619.1, "close_time": 1755086399999, "quote_volume": 331913.76044, "trades": 2342, "taker_buy_base": 723428.3, "taker_buy_quote": 139594.84105 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1939, "high": 0.1945, "low": 0.1881, "close": 0.1895, "volume": 2318696.6, "close_time": 1755100799999, "quote_volume": 442435.90805, "trades": 3744, "taker_buy_base": 1069391.0, "taker_buy_quote": 203858.40315 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1896, "high": 0.1914, "low": 0.1882, "close": 0.1904, "volume": 1013910.1, "close_time": 1755115199999, "quote_volume": 192438.59202, "trades": 1683, "taker_buy_base": 450743.3, "taker_buy_quote": 85385.91488 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1905, "high": 0.1929, "low": 0.19, "close": 0.1918, "volume": 1300991.9, "close_time": 1755129599999, "quote_volume": 248958.86519, "trades": 1270, "taker_buy_base": 369858.3, "taker_buy_quote": 70764.10715 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1918, "high": 0.1918, "low": 0.1874, "close": 0.1905, "volume": 1613067.4, "close_time": 1755143999999, "quote_volume": 305832.11075, "trades": 1659, "taker_buy_base": 576232.6, "taker_buy_quote": 109251.93759 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1904, "high": 0.1906, "low": 0.1848, "close": 0.1858, "volume": 1701020.9, "close_time": 1755158399999, "quote_volume": 318470.24466, "trades": 2123, "taker_buy_base": 757048.1, "taker_buy_quote": 141670.99545 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1858, "high": 0.1858, "low": 0.1822, "close": 0.1831, "volume": 1307784.1, "close_time": 1755172799999, "quote_volume": 240607.36085, "trades": 2679, "taker_buy_base": 565645.1, "taker_buy_quote": 104017.81598 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.183, "high": 0.1837, "low": 0.1733, "close": 0.1753, "volume": 4461989.7, "close_time": 1755187199999, "quote_volume": 792597.41887, "trades": 9554, "taker_buy_base": 2336757.4, "taker_buy_quote": 415238.015 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1753, "high": 0.1755, "low": 0.1727, "close": 0.1742, "volume": 1019693.5, "close_time": 1755201599999, "quote_volume": 177668.52762, "trades": 1817, "taker_buy_base": 445450.4, "taker_buy_quote": 77567.52381 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1741, "high": 0.1748, "low": 0.1711, "close": 0.1741, "volume": 703133.7, "close_time": 1755215999999, "quote_volume": 121647.48098, "trades": 1082, "taker_buy_base": 401413.7, "taker_buy_quote": 69435.08915 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1741, "high": 0.1763, "low": 0.1727, "close": 0.176, "volume": 1681249.8, "close_time": 1755230399999, "quote_volume": 292988.32216, "trades": 1976, "taker_buy_base": 720581.6, "taker_buy_quote": 125776.94501 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.176, "high": 0.1773, "low": 0.1756, "close": 0.177, "volume": 709309.1, "close_time": 1755244799999, "quote_volume": 125351.38735, "trades": 942, "taker_buy_base": 289671.4, "taker_buy_quote": 51226.4926 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.177, "high": 0.1776, "low": 0.1746, "close": 0.1754, "volume": 1320051.9, "close_time": 1755259199999, "quote_volume": 232096.4995, "trades": 1319, "taker_buy_base": 342117.1, "taker_buy_quote": 60178.05486 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1753, "high": 0.1765, "low": 0.1679, "close": 0.1682, "volume": 3033259.7, "close_time": 1755273599999, "quote_volume": 519767.72458, "trades": 3564, "taker_buy_base": 1309627.9, "taker_buy_quote": 224315.85304 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1681, "high": 0.1709, "low": 0.1677, "close": 0.1691, "volume": 1422926.3, "close_time": 1755287999999, "quote_volume": 240591.00906, "trades": 2121, "taker_buy_base": 529107.7, "taker_buy_quote": 89416.9836 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.169, "high": 0.173, "low": 0.1688, "close": 0.1721, "volume": 619782.1, "close_time": 1755302399999, "quote_volume": 106042.15921, "trades": 1408, "taker_buy_base": 290371.3, "taker_buy_quote": 49562.00728 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.172, "high": 0.1732, "low": 0.1718, "close": 0.1725, "volume": 245343.5, "close_time": 1755316799999, "quote_volume": 42325.61958, "trades": 570, "taker_buy_base": 134776.6, "taker_buy_quote": 23255.26469 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1726, "high": 0.1733, "low": 0.172, "close": 0.1731, "volume": 480904.7, "close_time": 1755331199999, "quote_volume": 82980.7723, "trades": 797, "taker_buy_base": 134715.2, "taker_buy_quote": 23255.7874 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.173, "high": 0.1732, "low": 0.1708, "close": 0.1717, "volume": 398190.0, "close_time": 1755345599999, "quote_volume": 68505.24667, "trades": 787, "taker_buy_base": 122639.9, "taker_buy_quote": 21096.85028 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1717, "high": 0.1749, "low": 0.1716, "close": 0.1739, "volume": 795411.9, "close_time": 1755359999999, "quote_volume": 138159.84343, "trades": 1350, "taker_buy_base": 239644.6, "taker_buy_quote": 41535.15181 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1739, "high": 0.1745, "low": 0.1732, "close": 0.174, "volume": 746954.5, "close_time": 1755374399999, "quote_volume": 129713.0759, "trades": 936, "taker_buy_base": 251490.7, "taker_buy_quote": 43673.26972 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1733, "close": 0.1739, "volume": 450394.7, "close_time": 1755388799999, "quote_volume": 78321.46263, "trades": 723, "taker_buy_base": 124769.4, "taker_buy_quote": 21710.48008 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.174, "high": 0.1765, "low": 0.1732, "close": 0.1763, "volume": 1029994.2, "close_time": 1755403199999, "quote_volume": 180313.67007, "trades": 1317, "taker_buy_base": 547197.7, "taker_buy_quote": 95801.01092 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1763, "high": 0.1778, "low": 0.1761, "close": 0.1772, "volume": 667428.7, "close_time": 1755417599999, "quote_volume": 118114.20051, "trades": 1144, "taker_buy_base": 270037.7, "taker_buy_quote": 47792.72978 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1773, "high": 0.1813, "low": 0.1771, "close": 0.1801, "volume": 2085712.2, "close_time": 1755431999999, "quote_volume": 374475.13765, "trades": 4178, "taker_buy_base": 1013587.8, "taker_buy_quote": 182042.4146 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1801, "high": 0.1806, "low": 0.1787, "close": 0.1805, "volume": 502458.4, "close_time": 1755446399999, "quote_volume": 90217.74167, "trades": 851, "taker_buy_base": 245486.3, "taker_buy_quote": 44065.67912 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1807, "high": 0.1822, "low": 0.1781, "close": 0.1788, "volume": 1534560.9, "close_time": 1755460799999, "quote_volume": 276976.57447, "trades": 2969, "taker_buy_base": 826720.7, "taker_buy_quote": 149129.62422 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1787, "high": 0.1805, "low": 0.1784, "close": 0.179, "volume": 779272.7, "close_time": 1755475199999, "quote_volume": 139829.49271, "trades": 1210, "taker_buy_base": 327636.7, "taker_buy_quote": 58748.37573 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1789, "high": 0.179, "low": 0.1717, "close": 0.1722, "volume": 2752018.9, "close_time": 1755489599999, "quote_volume": 482280.79351, "trades": 5246, "taker_buy_base": 1384222.0, "taker_buy_quote": 242900.11376 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.1722, "high": 0.174, "low": 0.1697, "close": 0.1706, "volume": 2361267.4, "close_time": 1755503999999, "quote_volume": 405513.76454, "trades": 2213, "taker_buy_base": 957736.0, "taker_buy_quote": 164589.4701 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1706, "high": 0.1741, "low": 0.1697, "close": 0.1734, "volume": 1669959.7, "close_time": 1755518399999, "quote_volume": 287427.9518, "trades": 1576, "taker_buy_base": 732183.8, "taker_buy_quote": 125978.77351 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1732, "high": 0.1757, "low": 0.173, "close": 0.175, "volume": 1686326.2, "close_time": 1755532799999, "quote_volume": 294048.26312, "trades": 1437, "taker_buy_base": 781035.6, "taker_buy_quote": 136106.33954 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1751, "high": 0.1761, "low": 0.1733, "close": 0.1735, "volume": 749736.4, "close_time": 1755547199999, "quote_volume": 131036.76828, "trades": 799, "taker_buy_base": 325015.8, "taker_buy_quote": 56801.24966 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1724, "close": 0.1729, "volume": 561127.0, "close_time": 1755561599999, "quote_volume": 97428.13437, "trades": 627, "taker_buy_base": 205641.1, "taker_buy_quote": 35779.58315 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1728, "high": 0.1734, "low": 0.1687, "close": 0.1689, "volume": 2050207.7, "close_time": 1755575999999, "quote_volume": 351674.734, "trades": 2410, "taker_buy_base": 959773.6, "taker_buy_quote": 164592.71885 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1689, "high": 0.1696, "low": 0.1665, "close": 0.1678, "volume": 1198889.2, "close_time": 1755590399999, "quote_volume": 201285.95296, "trades": 1615, "taker_buy_base": 582509.2, "taker_buy_quote": 97710.98946 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1679, "high": 0.1707, "low": 0.1667, "close": 0.1706, "volume": 1083349.9, "close_time": 1755604799999, "quote_volume": 183424.7432, "trades": 1910, "taker_buy_base": 582964.0, "taker_buy_quote": 98664.9496 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1657, "close": 0.1664, "volume": 1022224.3, "close_time": 1755619199999, "quote_volume": 171497.46443, "trades": 1747, "taker_buy_base": 450754.6, "taker_buy_quote": 75490.38746 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1665, "high": 0.1666, "low": 0.1639, "close": 0.1648, "volume": 1450901.7, "close_time": 1755633599999, "quote_volume": 239811.44447, "trades": 2651, "taker_buy_base": 797055.8, "taker_buy_quote": 131739.37096 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1647, "high": 0.1655, "low": 0.1632, "close": 0.1636, "volume": 481580.7, "close_time": 1755647999999, "quote_volume": 79069.89288, "trades": 875, "taker_buy_base": 185568.4, "taker_buy_quote": 30455.22921 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1636, "high": 0.1665, "low": 0.1628, "close": 0.166, "volume": 819033.1, "close_time": 1755662399999, "quote_volume": 134964.12147, "trades": 1235, "taker_buy_base": 310246.1, "taker_buy_quote": 51092.43554 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1659, "high": 0.1676, "low": 0.1658, "close": 0.1666, "volume": 1000013.8, "close_time": 1755676799999, "quote_volume": 166600.80503, "trades": 1636, "taker_buy_base": 303496.3, "taker_buy_quote": 50603.96457 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1667, "high": 0.1683, "low": 0.1655, "close": 0.1671, "volume": 561907.4, "close_time": 1755691199999, "quote_volume": 94001.27201, "trades": 649, "taker_buy_base": 266222.0, "taker_buy_quote": 44525.36376 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1671, "high": 0.169, "low": 0.1636, "close": 0.1674, "volume": 1456949.2, "close_time": 1755705599999, "quote_volume": 242432.96235, "trades": 1495, "taker_buy_base": 566163.1, "taker_buy_quote": 94027.21363 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1674, "high": 0.187, "low": 0.1674, "close": 0.1775, "volume": 30968133.0, "close_time": 1755719999999, "quote_volume": 5525638.65593, "trades": 21958, "taker_buy_base": 17215238.6, "taker_buy_quote": 3073200.59329 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1772, "high": 0.1791, "low": 0.174, "close": 0.1743, "volume": 4148912.0, "close_time": 1755734399999, "quote_volume": 733233.13215, "trades": 3989, "taker_buy_base": 1968431.5, "taker_buy_quote": 348471.62349 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1743, "high": 0.1753, "low": 0.1723, "close": 0.1739, "volume": 2003079.1, "close_time": 1755748799999, "quote_volume": 348103.39332, "trades": 2159, "taker_buy_base": 893503.8, "taker_buy_quote": 155343.43462 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1738, "high": 0.1743, "low": 0.1715, "close": 0.1725, "volume": 1422965.5, "close_time": 1755763199999, "quote_volume": 245900.99887, "trades": 1357, "taker_buy_base": 712215.7, "taker_buy_quote": 123135.77848 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.1724, "high": 0.1726, "low": 0.1699, "close": 0.1705, "volume": 1943884.5, "close_time": 1755777599999, "quote_volume": 332520.97153, "trades": 1666, "taker_buy_base": 969009.5, "taker_buy_quote": 165709.20564 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1705, "high": 0.1711, "low": 0.1689, "close": 0.1696, "volume": 1402515.6, "close_time": 1755791999999, "quote_volume": 238213.69487, "trades": 1754, "taker_buy_base": 659669.4, "taker_buy_quote": 111998.58361 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1697, "high": 0.1711, "low": 0.168, "close": 0.1697, "volume": 817618.2, "close_time": 1755806399999, "quote_volume": 138545.27075, "trades": 1180, "taker_buy_base": 367169.8, "taker_buy_quote": 62305.41355 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1697, "high": 0.1713, "low": 0.169, "close": 0.1694, "volume": 353808.0, "close_time": 1755820799999, "quote_volume": 60242.08351, "trades": 785, "taker_buy_base": 168919.8, "taker_buy_quote": 28743.36223 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1694, "high": 0.1726, "low": 0.1685, "close": 0.1711, "volume": 1861566.4, "close_time": 1755835199999, "quote_volume": 317554.13509, "trades": 1881, "taker_buy_base": 872050.1, "taker_buy_quote": 148732.09781 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1701, "close": 0.1717, "volume": 2095623.1, "close_time": 1755849599999, "quote_volume": 358242.32401, "trades": 1938, "taker_buy_base": 1106066.2, "taker_buy_quote": 189143.32131 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1717, "high": 0.1722, "low": 0.1675, "close": 0.1675, "volume": 1578787.9, "close_time": 1755863999999, "quote_volume": 268178.83355, "trades": 2618, "taker_buy_base": 720717.2, "taker_buy_quote": 122256.64078 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1674, "high": 0.1754, "low": 0.1655, "close": 0.1744, "volume": 5312429.7, "close_time": 1755878399999, "quote_volume": 904244.32919, "trades": 8122, "taker_buy_base": 2423892.0, "taker_buy_quote": 412125.32129 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1746, "high": 0.1799, "low": 0.1746, "close": 0.1795, "volume": 2536301.7, "close_time": 1755892799999, "quote_volume": 451385.08966, "trades": 4393, "taker_buy_base": 1199993.7, "taker_buy_quote": 213350.92147 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1796, "high": 0.1833, "low": 0.1795, "close": 0.1808, "volume": 2158961.1, "close_time": 1755907199999, "quote_volume": 390746.10378, "trades": 3073, "taker_buy_base": 925145.5, "taker_buy_quote": 167572.01944 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1764, "close": 0.1769, "volume": 1285824.2, "close_time": 1755921599999, "quote_volume": 229688.69994, "trades": 2629, "taker_buy_base": 527702.2, "taker_buy_quote": 94289.87112 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1769, "high": 0.1811, "low": 0.1769, "close": 0.1807, "volume": 1139243.5, "close_time": 1755935999999, "quote_volume": 204490.90816, "trades": 2040, "taker_buy_base": 520955.2, "taker_buy_quote": 93411.28491 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1808, "high": 0.1813, "low": 0.1778, "close": 0.1782, "volume": 1150904.0, "close_time": 1755950399999, "quote_volume": 206520.12601, "trades": 2151, "taker_buy_base": 476857.9, "taker_buy_quote": 85565.49869 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1783, "high": 0.1792, "low": 0.1773, "close": 0.178, "volume": 683362.9, "close_time": 1755964799999, "quote_volume": 121674.46951, "trades": 979, "taker_buy_base": 349521.7, "taker_buy_quote": 62187.41704 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1782, "high": 0.1789, "low": 0.1774, "close": 0.1789, "volume": 563695.5, "close_time": 1755979199999, "quote_volume": 100333.77922, "trades": 793, "taker_buy_base": 210574.1, "taker_buy_quote": 37504.60819 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1789, "high": 0.1796, "low": 0.1778, "close": 0.1792, "volume": 908946.1, "close_time": 1755993599999, "quote_volume": 162192.21675, "trades": 981, "taker_buy_base": 452336.7, "taker_buy_quote": 80682.72774 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1792, "high": 0.1849, "low": 0.178, "close": 0.1793, "volume": 4757942.5, "close_time": 1756007999999, "quote_volume": 859726.04985, "trades": 4603, "taker_buy_base": 2433073.7, "taker_buy_quote": 440227.87112 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1793, "high": 0.1936, "low": 0.179, "close": 0.1838, "volume": 17811596.3, "close_time": 1756022399999, "quote_volume": 3347060.56584, "trades": 21257, "taker_buy_base": 10014029.7, "taker_buy_quote": 1881974.91347 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1838, "high": 0.184, "low": 0.1756, "close": 0.1763, "volume": 5020075.6, "close_time": 1756036799999, "quote_volume": 900316.14679, "trades": 4759, "taker_buy_base": 2557874.0, "taker_buy_quote": 458599.19284 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1763, "high": 0.179, "low": 0.1756, "close": 0.1778, "volume": 1311292.7, "close_time": 1756051199999, "quote_volume": 232535.64529, "trades": 1354, "taker_buy_base": 525319.4, "taker_buy_quote": 93201.60734 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.1778, "high": 0.1842, "low": 0.1765, "close": 0.1801, "volume": 4432543.4, "close_time": 1756065599999, "quote_volume": 797419.73436, "trades": 3943, "taker_buy_base": 2043302.0, "taker_buy_quote": 367118.90972 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1801, "high": 0.1826, "low": 0.1768, "close": 0.1814, "volume": 2916988.3, "close_time": 1756079999999, "quote_volume": 524409.67261, "trades": 2512, "taker_buy_base": 1461346.1, "taker_buy_quote": 262421.51274 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1766, "close": 0.1792, "volume": 2025255.7, "close_time": 1756094399999, "quote_volume": 362134.32895, "trades": 1941, "taker_buy_base": 898433.8, "taker_buy_quote": 160919.96131 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1793, "high": 0.1794, "low": 0.1718, "close": 0.172, "volume": 3681075.3, "close_time": 1756108799999, "quote_volume": 644604.6915, "trades": 2655, "taker_buy_base": 1760636.8, "taker_buy_quote": 308288.84916 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.172, "high": 0.1724, "low": 0.1693, "close": 0.1707, "volume": 1754562.1, "close_time": 1756123199999, "quote_volume": 299360.57567, "trades": 1737, "taker_buy_base": 727812.4, "taker_buy_quote": 124145.7859 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1707, "high": 0.1724, "low": 0.1691, "close": 0.1701, "volume": 1608486.3, "close_time": 1756137599999, "quote_volume": 275233.3634, "trades": 1656, "taker_buy_base": 1038609.6, "taker_buy_quote": 177762.11997 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.1702, "high": 0.171, "low": 0.1651, "close": 0.1654, "volume": 1817815.4, "close_time": 1756151999999, "quote_volume": 305324.00108, "trades": 1682, "taker_buy_base": 1147694.3, "taker_buy_quote": 192620.21985 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1655, "high": 0.1659, "low": 0.1611, "close": 0.1632, "volume": 3690845.2, "close_time": 1756166399999, "quote_volume": 601484.54594, "trades": 3026, "taker_buy_base": 2058236.8, "taker_buy_quote": 335544.80639 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1631, "high": 0.1653, "low": 0.1615, "close": 0.1622, "volume": 1786736.3, "close_time": 1756180799999, "quote_volume": 291868.80729, "trades": 2462, "taker_buy_base": 759539.4, "taker_buy_quote": 124107.05171 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1623, "high": 0.1667, "low": 0.162, "close": 0.1666, "volume": 2295798.1, "close_time": 1756195199999, "quote_volume": 377620.26258, "trades": 2453, "taker_buy_base": 1095925.9, "taker_buy_quote": 180321.75527 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1665, "high": 0.1672, "low": 0.1643, "close": 0.165, "volume": 1700919.3, "close_time": 1756209599999, "quote_volume": 282178.42916, "trades": 1676, "taker_buy_base": 725949.1, "taker_buy_quote": 120434.51134 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1649, "high": 0.1686, "low": 0.1644, "close": 0.1665, "volume": 3435365.3, "close_time": 1756223999999, "quote_volume": 573511.14775, "trades": 3683, "taker_buy_base": 1590750.7, "taker_buy_quote": 265374.0527 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1666, "high": 0.1694, "low": 0.1652, "close": 0.1692, "volume": 1878138.9, "close_time": 1756238399999, "quote_volume": 313683.62406, "trades": 1952, "taker_buy_base": 645867.3, "taker_buy_quote": 107906.8153 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1691, "high": 0.1706, "low": 0.1686, "close": 0.1687, "volume": 1347078.5, "close_time": 1756252799999, "quote_volume": 228542.6146, "trades": 936, "taker_buy_base": 811202.1, "taker_buy_quote": 137588.85611 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1687, "high": 0.1692, "low": 0.166, "close": 0.1688, "volume": 1741448.9, "close_time": 1756267199999, "quote_volume": 291421.92988, "trades": 2161, "taker_buy_base": 796398.6, "taker_buy_quote": 133275.77802 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1687, "high": 0.1703, "low": 0.167, "close": 0.1674, "volume": 1864430.4, "close_time": 1756281599999, "quote_volume": 315795.69627, "trades": 1305, "taker_buy_base": 768921.4, "taker_buy_quote": 130258.07073 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1675, "high": 0.1697, "low": 0.1667, "close": 0.1695, "volume": 1901817.2, "close_time": 1756295999999, "quote_volume": 320293.30633, "trades": 1551, "taker_buy_base": 764168.9, "taker_buy_quote": 128752.31354 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.1695, "high": 0.1703, "low": 0.1671, "close": 0.1699, "volume": 2623490.3, "close_time": 1756310399999, "quote_volume": 442221.80333, "trades": 2476, "taker_buy_base": 1326396.8, "taker_buy_quote": 223274.27658 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1699, "high": 0.1716, "low": 0.1682, "close": 0.1689, "volume": 1618762.2, "close_time": 1756324799999, "quote_volume": 275194.07751, "trades": 1477, "taker_buy_base": 767311.1, "taker_buy_quote": 130220.28079 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1689, "high": 0.1707, "low": 0.1663, "close": 0.1667, "volume": 2797822.5, "close_time": 1756339199999, "quote_volume": 471536.52728, "trades": 2212, "taker_buy_base": 1432761.6, "taker_buy_quote": 241218.50578 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1667, "high": 0.1694, "low": 0.1651, "close": 0.1692, "volume": 2551779.7, "close_time": 1756353599999, "quote_volume": 428466.67225, "trades": 1607, "taker_buy_base": 1142340.2, "taker_buy_quote": 191581.72181 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1692, "high": 0.1715, "low": 0.1687, "close": 0.171, "volume": 2278540.7, "close_time": 1756367999999, "quote_volume": 387779.68346, "trades": 1639, "taker_buy_base": 1023581.4, "taker_buy_quote": 174263.16688 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.171, "high": 0.1722, "low": 0.1691, "close": 0.1707, "volume": 1150833.4, "close_time": 1756382399999, "quote_volume": 196356.0216, "trades": 904, "taker_buy_base": 380984.2, "taker_buy_quote": 64970.49624 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1707, "high": 0.1761, "low": 0.1699, "close": 0.1712, "volume": 7412260.9, "close_time": 1756396799999, "quote_volume": 1281122.83025, "trades": 5512, "taker_buy_base": 3819744.1, "taker_buy_quote": 661727.57407 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1714, "high": 0.1727, "low": 0.1686, "close": 0.1686, "volume": 2211290.7, "close_time": 1756411199999, "quote_volume": 376964.74021, "trades": 1813, "taker_buy_base": 1338487.7, "taker_buy_quote": 228211.33037 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1686, "high": 0.1742, "low": 0.1683, "close": 0.1742, "volume": 1943555.4, "close_time": 1756425599999, "quote_volume": 334541.67136, "trades": 1933, "taker_buy_base": 1077692.6, "taker_buy_quote": 185551.17091 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1708, "close": 0.1726, "volume": 1523900.4, "close_time": 1756439999999, "quote_volume": 262554.76673, "trades": 1451, "taker_buy_base": 808939.1, "taker_buy_quote": 139345.50812 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1725, "high": 0.2023, "low": 0.1725, "close": 0.1773, "volume": 51053496.9, "close_time": 1756454399999, "quote_volume": 9406352.28814, "trades": 58938, "taker_buy_base": 24919362.9, "taker_buy_quote": 4594662.61118 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1773, "high": 0.1792, "low": 0.1706, "close": 0.1719, "volume": 8341077.0, "close_time": 1756468799999, "quote_volume": 1449578.65668, "trades": 7271, "taker_buy_base": 4112543.4, "taker_buy_quote": 714479.77767 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1718, "high": 0.1759, "low": 0.1695, "close": 0.17, "volume": 7508564.8, "close_time": 1756483199999, "quote_volume": 1299397.14189, "trades": 8708, "taker_buy_base": 3867068.4, "taker_buy_quote": 669540.42802 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1699, "high": 0.1706, "low": 0.1663, "close": 0.1684, "volume": 3039284.7, "close_time": 1756497599999, "quote_volume": 512105.34262, "trades": 2259, "taker_buy_base": 1642736.5, "taker_buy_quote": 276681.51541 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1684, "high": 0.1696, "low": 0.1663, "close": 0.169, "volume": 1276403.6, "close_time": 1756511999999, "quote_volume": 214472.87193, "trades": 1964, "taker_buy_base": 560269.3, "taker_buy_quote": 94166.87869 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1641, "close": 0.1681, "volume": 2459022.0, "close_time": 1756526399999, "quote_volume": 408770.56962, "trades": 2993, "taker_buy_base": 1195211.2, "taker_buy_quote": 198674.02671 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1681, "high": 0.1698, "low": 0.1675, "close": 0.1696, "volume": 1041057.8, "close_time": 1756540799999, "quote_volume": 175720.99696, "trades": 1364, "taker_buy_base": 562384.0, "taker_buy_quote": 94863.95949 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1676, "close": 0.1688, "volume": 444904.2, "close_time": 1756555199999, "quote_volume": 74853.90651, "trades": 693, "taker_buy_base": 221833.2, "taker_buy_quote": 37319.27031 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1687, "high": 0.1687, "low": 0.1659, "close": 0.1685, "volume": 793635.9, "close_time": 1756569599999, "quote_volume": 132631.99989, "trades": 942, "taker_buy_base": 355952.9, "taker_buy_quote": 59453.68271 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1685, "high": 0.1687, "low": 0.1662, "close": 0.1671, "volume": 1037806.8, "close_time": 1756583999999, "quote_volume": 173537.9599, "trades": 891, "taker_buy_base": 511769.1, "taker_buy_quote": 85528.17805 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1671, "high": 0.1685, "low": 0.1664, "close": 0.1685, "volume": 520381.4, "close_time": 1756598399999, "quote_volume": 87241.52224, "trades": 971, "taker_buy_base": 239411.8, "taker_buy_quote": 40147.97449 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1685, "high": 0.1705, "low": 0.1682, "close": 0.1696, "volume": 789248.6, "close_time": 1756612799999, "quote_volume": 133979.54088, "trades": 1106, "taker_buy_base": 311592.8, "taker_buy_quote": 52890.57276 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1667, "close": 0.1669, "volume": 496241.8, "close_time": 1756627199999, "quote_volume": 83359.8839, "trades": 666, "taker_buy_base": 195003.4, "taker_buy_quote": 32759.53344 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.167, "high": 0.1682, "low": 0.1657, "close": 0.1662, "volume": 737444.3, "close_time": 1756641599999, "quote_volume": 123036.44191, "trades": 800, "taker_buy_base": 369994.4, "taker_buy_quote": 61707.40185 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1662, "high": 0.1669, "low": 0.1651, "close": 0.1666, "volume": 476971.1, "close_time": 1756655999999, "quote_volume": 79153.40263, "trades": 603, "taker_buy_base": 269407.1, "taker_buy_quote": 44701.75931 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1657, "close": 0.1659, "volume": 575704.3, "close_time": 1756670399999, "quote_volume": 95759.58058, "trades": 654, "taker_buy_base": 235247.2, "taker_buy_quote": 39138.614 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1659, "high": 0.1664, "low": 0.163, "close": 0.1632, "volume": 862283.6, "close_time": 1756684799999, "quote_volume": 142045.60532, "trades": 1208, "taker_buy_base": 481566.7, "taker_buy_quote": 79193.44385 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1593, "close": 0.1602, "volume": 1991495.8, "close_time": 1756699199999, "quote_volume": 321101.76325, "trades": 2844, "taker_buy_base": 905071.5, "taker_buy_quote": 146131.52718 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1601, "high": 0.1638, "low": 0.1585, "close": 0.1638, "volume": 1331296.7, "close_time": 1756713599999, "quote_volume": 213575.92476, "trades": 1765, "taker_buy_base": 601587.2, "taker_buy_quote": 96227.29824 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1639, "high": 0.1651, "low": 0.1609, "close": 0.1612, "volume": 1220451.6, "close_time": 1756727999999, "quote_volume": 199480.9116, "trades": 1620, "taker_buy_base": 503235.8, "taker_buy_quote": 82077.28976 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.161, "high": 0.1622, "low": 0.1583, "close": 0.1585, "volume": 1188907.6, "close_time": 1756742399999, "quote_volume": 190207.71019, "trades": 976, "taker_buy_base": 608298.7, "taker_buy_quote": 97263.68643 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1585, "high": 0.16, "low": 0.1576, "close": 0.1594, "volume": 612613.9, "close_time": 1756756799999, "quote_volume": 97108.36715, "trades": 794, "taker_buy_base": 345984.2, "taker_buy_quote": 54829.48778 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1594, "high": 0.1594, "low": 0.1544, "close": 0.1577, "volume": 1946182.5, "close_time": 1756771199999, "quote_volume": 304405.79392, "trades": 1522, "taker_buy_base": 1121864.5, "taker_buy_quote": 175413.86051 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1578, "high": 0.1605, "low": 0.1571, "close": 0.1605, "volume": 1008310.3, "close_time": 1756785599999, "quote_volume": 160049.32855, "trades": 1318, "taker_buy_base": 501878.5, "taker_buy_quote": 79706.58628 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1596, "close": 0.1598, "volume": 1843738.4, "close_time": 1756799999999, "quote_volume": 295320.76677, "trades": 6135, "taker_buy_base": 499949.1, "taker_buy_quote": 80244.68505 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1599, "high": 0.1624, "low": 0.1597, "close": 0.1608, "volume": 876903.7, "close_time": 1756814399999, "quote_volume": 141126.99145, "trades": 1137, "taker_buy_base": 428342.7, "taker_buy_quote": 68901.66868 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.1609, "high": 0.1627, "low": 0.1579, "close": 0.1589, "volume": 1419851.9, "close_time": 1756828799999, "quote_volume": 227644.37186, "trades": 1519, "taker_buy_base": 572898.5, "taker_buy_quote": 91731.83228 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1589, "high": 0.1607, "low": 0.1588, "close": 0.1597, "volume": 633176.8, "close_time": 1756843199999, "quote_volume": 101093.92728, "trades": 574, "taker_buy_base": 335895.5, "taker_buy_quote": 53596.1662 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1597, "high": 0.1621, "low": 0.1597, "close": 0.1617, "volume": 584081.8, "close_time": 1756857599999, "quote_volume": 94203.09703, "trades": 485, "taker_buy_base": 166554.8, "taker_buy_quote": 26872.87523 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1617, "high": 0.1623, "low": 0.1606, "close": 0.1615, "volume": 365151.0, "close_time": 1756871999999, "quote_volume": 58923.06302, "trades": 295, "taker_buy_base": 162687.7, "taker_buy_quote": 26242.35624 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1615, "high": 0.1615, "low": 0.1599, "close": 0.1604, "volume": 406190.1, "close_time": 1756886399999, "quote_volume": 65221.32904, "trades": 220, "taker_buy_base": 141022.9, "taker_buy_quote": 22644.54667 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1605, "high": 0.1621, "low": 0.16, "close": 0.1617, "volume": 1022057.8, "close_time": 1756900799999, "quote_volume": 164700.60506, "trades": 2097, "taker_buy_base": 454663.6, "taker_buy_quote": 73256.11069 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1617, "high": 0.164, "low": 0.1615, "close": 0.1634, "volume": 740974.1, "close_time": 1756915199999, "quote_volume": 120671.39736, "trades": 1160, "taker_buy_base": 302762.7, "taker_buy_quote": 49276.56929 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1624, "close": 0.1637, "volume": 367104.5, "close_time": 1756929599999, "quote_volume": 59973.19897, "trades": 330, "taker_buy_base": 147221.3, "taker_buy_quote": 24034.85724 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1637, "high": 0.1643, "low": 0.1633, "close": 0.1635, "volume": 236366.1, "close_time": 1756943999999, "quote_volume": 38718.59516, "trades": 257, "taker_buy_base": 72169.6, "taker_buy_quote": 11814.42815 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1634, "high": 0.164, "low": 0.1607, "close": 0.1607, "volume": 455801.0, "close_time": 1756958399999, "quote_volume": 73962.23224, "trades": 573, "taker_buy_base": 215500.4, "taker_buy_quote": 34938.5799 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1607, "high": 0.161, "low": 0.1584, "close": 0.1591, "volume": 741382.8, "close_time": 1756972799999, "quote_volume": 118239.59861, "trades": 1144, "taker_buy_base": 383060.8, "taker_buy_quote": 61127.23413 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.159, "high": 0.1604, "low": 0.159, "close": 0.1594, "volume": 549305.7, "close_time": 1756987199999, "quote_volume": 87721.92225, "trades": 594, "taker_buy_base": 215893.9, "taker_buy_quote": 34494.76922 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1594, "high": 0.1608, "low": 0.1571, "close": 0.1573, "volume": 1033591.2, "close_time": 1757001599999, "quote_volume": 164395.45905, "trades": 1228, "taker_buy_base": 539658.0, "taker_buy_quote": 85732.62341 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1556, "close": 0.1557, "volume": 653439.7, "close_time": 1757015999999, "quote_volume": 102319.28709, "trades": 760, "taker_buy_base": 474973.9, "taker_buy_quote": 74336.64868 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1556, "high": 0.1581, "low": 0.1556, "close": 0.1564, "volume": 495789.5, "close_time": 1757030399999, "quote_volume": 77856.29358, "trades": 473, "taker_buy_base": 234472.9, "taker_buy_quote": 36805.47869 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1566, "high": 0.1578, "low": 0.1563, "close": 0.1576, "volume": 443755.4, "close_time": 1757044799999, "quote_volume": 69728.38714, "trades": 446, "taker_buy_base": 271206.1, "taker_buy_quote": 42596.03483 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1576, "high": 0.1603, "low": 0.1573, "close": 0.1602, "volume": 898304.7, "close_time": 1757059199999, "quote_volume": 142512.70894, "trades": 1739, "taker_buy_base": 463391.7, "taker_buy_quote": 73357.04906 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1602, "high": 0.1602, "low": 0.1585, "close": 0.1595, "volume": 481689.4, "close_time": 1757073599999, "quote_volume": 76729.57899, "trades": 1148, "taker_buy_base": 236038.1, "taker_buy_quote": 37579.84439 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1595, "high": 0.1619, "low": 0.1564, "close": 0.1574, "volume": 2079595.4, "close_time": 1757087999999, "quote_volume": 331093.22731, "trades": 3366, "taker_buy_base": 1078848.5, "taker_buy_quote": 171524.85005 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1574, "high": 0.1584, "low": 0.1564, "close": 0.1579, "volume": 469189.7, "close_time": 1757102399999, "quote_volume": 73911.01429, "trades": 390, "taker_buy_base": 208519.5, "taker_buy_quote": 32833.21337 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1581, "high": 0.159, "low": 0.1574, "close": 0.1586, "volume": 914431.0, "close_time": 1757116799999, "quote_volume": 144625.91493, "trades": 987, "taker_buy_base": 290536.9, "taker_buy_quote": 45914.47797 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1585, "close": 0.1586, "volume": 262837.5, "close_time": 1757131199999, "quote_volume": 41770.66544, "trades": 654, "taker_buy_base": 106780.2, "taker_buy_quote": 16966.41202 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1566, "close": 0.1571, "volume": 559266.9, "close_time": 1757145599999, "quote_volume": 87937.23475, "trades": 416, "taker_buy_base": 251704.0, "taker_buy_quote": 39618.63557 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1559, "close": 0.1571, "volume": 393757.9, "close_time": 1757159999999, "quote_volume": 61608.04899, "trades": 346, "taker_buy_base": 208562.1, "taker_buy_quote": 32605.47964 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.157, "high": 0.1586, "low": 0.1564, "close": 0.1569, "volume": 1223522.1, "close_time": 1757174399999, "quote_volume": 192563.33459, "trades": 1024, "taker_buy_base": 452214.3, "taker_buy_quote": 71187.44034 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1568, "high": 0.1582, "low": 0.1566, "close": 0.1572, "volume": 531080.6, "close_time": 1757188799999, "quote_volume": 83649.36699, "trades": 563, "taker_buy_base": 265730.6, "taker_buy_quote": 41835.56096 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1572, "close": 0.1581, "volume": 239747.1, "close_time": 1757203199999, "quote_volume": 37918.91827, "trades": 217, "taker_buy_base": 89739.6, "taker_buy_quote": 14190.14604 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.158, "high": 0.1599, "low": 0.1579, "close": 0.1599, "volume": 833750.3, "close_time": 1757217599999, "quote_volume": 132611.70085, "trades": 1258, "taker_buy_base": 250392.2, "taker_buy_quote": 39843.20746 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1598, "high": 0.1619, "low": 0.1598, "close": 0.1604, "volume": 786951.2, "close_time": 1757231999999, "quote_volume": 126576.95086, "trades": 1338, "taker_buy_base": 408668.4, "taker_buy_quote": 65718.17641 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1606, "high": 0.162, "low": 0.1604, "close": 0.162, "volume": 682846.2, "close_time": 1757246399999, "quote_volume": 110158.1973, "trades": 1056, "taker_buy_base": 284924.4, "taker_buy_quote": 45960.41191 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.162, "high": 0.1625, "low": 0.161, "close": 0.1613, "volume": 827236.4, "close_time": 1757260799999, "quote_volume": 133990.62535, "trades": 1711, "taker_buy_base": 439315.5, "taker_buy_quote": 71158.03042 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1613, "high": 0.1615, "low": 0.1598, "close": 0.1603, "volume": 287585.4, "close_time": 1757275199999, "quote_volume": 46141.43762, "trades": 619, "taker_buy_base": 152857.8, "taker_buy_quote": 24537.19412 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1603, "high": 0.1631, "low": 0.16, "close": 0.1622, "volume": 526716.1, "close_time": 1757289599999, "quote_volume": 85134.75016, "trades": 1136, "taker_buy_base": 234513.6, "taker_buy_quote": 37862.16639 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1622, "high": 0.167, "low": 0.1614, "close": 0.1662, "volume": 2069806.2, "close_time": 1757303999999, "quote_volume": 340017.1095, "trades": 3652, "taker_buy_base": 1057444.3, "taker_buy_quote": 173627.46832 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1663, "high": 0.1665, "low": 0.164, "close": 0.1643, "volume": 1357036.2, "close_time": 1757318399999, "quote_volume": 224554.58145, "trades": 2009, "taker_buy_base": 774129.2, "taker_buy_quote": 128078.5768 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1644, "high": 0.1698, "low": 0.1644, "close": 0.1682, "volume": 2885652.8, "close_time": 1757332799999, "quote_volume": 484589.61179, "trades": 3019, "taker_buy_base": 1485093.7, "taker_buy_quote": 249525.80835 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.168, "high": 0.1711, "low": 0.1672, "close": 0.1708, "volume": 1519904.3, "close_time": 1757347199999, "quote_volume": 257269.25157, "trades": 1924, "taker_buy_base": 793189.3, "taker_buy_quote": 134237.89257 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1687, "close": 0.1691, "volume": 792022.5, "close_time": 1757361599999, "quote_volume": 134837.14466, "trades": 942, "taker_buy_base": 458404.0, "taker_buy_quote": 77980.16243 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.169, "high": 0.1706, "low": 0.1683, "close": 0.17, "volume": 349631.0, "close_time": 1757375999999, "quote_volume": 59188.30122, "trades": 682, "taker_buy_base": 158646.0, "taker_buy_quote": 26807.90005 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1699, "high": 0.1729, "low": 0.1693, "close": 0.1729, "volume": 2949523.9, "close_time": 1757390399999, "quote_volume": 504759.91546, "trades": 4676, "taker_buy_base": 1713134.9, "taker_buy_quote": 293092.33709 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1729, "high": 0.176, "low": 0.1724, "close": 0.1747, "volume": 1271550.5, "close_time": 1757404799999, "quote_volume": 221607.55879, "trades": 1746, "taker_buy_base": 714398.5, "taker_buy_quote": 124523.31023 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1748, "high": 0.1753, "low": 0.1724, "close": 0.1729, "volume": 1113975.2, "close_time": 1757419199999, "quote_volume": 193162.83053, "trades": 1819, "taker_buy_base": 455634.2, "taker_buy_quote": 79082.76214 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1727, "high": 0.1737, "low": 0.168, "close": 0.1688, "volume": 1966128.4, "close_time": 1757433599999, "quote_volume": 335666.95715, "trades": 3143, "taker_buy_base": 1234811.5, "taker_buy_quote": 210620.70366 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1689, "high": 0.1704, "low": 0.168, "close": 0.1697, "volume": 550171.1, "close_time": 1757447999999, "quote_volume": 93027.69644, "trades": 810, "taker_buy_base": 220933.5, "taker_buy_quote": 37338.7506 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1695, "high": 0.1712, "low": 0.169, "close": 0.1707, "volume": 459241.1, "close_time": 1757462399999, "quote_volume": 78138.41198, "trades": 561, "taker_buy_base": 216057.1, "taker_buy_quote": 36788.8009 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1707, "high": 0.1723, "low": 0.1693, "close": 0.1721, "volume": 737291.9, "close_time": 1757476799999, "quote_volume": 126008.38226, "trades": 1492, "taker_buy_base": 221920.9, "taker_buy_quote": 37874.69995 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.172, "high": 0.1728, "low": 0.1709, "close": 0.1718, "volume": 685764.1, "close_time": 1757491199999, "quote_volume": 117882.92812, "trades": 1024, "taker_buy_base": 357123.1, "taker_buy_quote": 61381.90241 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1719, "high": 0.1724, "low": 0.1708, "close": 0.1712, "volume": 448425.5, "close_time": 1757505599999, "quote_volume": 76933.34339, "trades": 658, "taker_buy_base": 204031.7, "taker_buy_quote": 34996.8922 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1713, "high": 0.1759, "low": 0.1713, "close": 0.175, "volume": 2680668.9, "close_time": 1757519999999, "quote_volume": 466778.62011, "trades": 5204, "taker_buy_base": 1606713.9, "taker_buy_quote": 279920.38238 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.175, "high": 0.1751, "low": 0.1713, "close": 0.1718, "volume": 1550846.5, "close_time": 1757534399999, "quote_volume": 269223.82793, "trades": 3162, "taker_buy_base": 943153.5, "taker_buy_quote": 163657.70701 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1719, "high": 0.1744, "low": 0.1718, "close": 0.1739, "volume": 646420.8, "close_time": 1757548799999, "quote_volume": 112122.78171, "trades": 1101, "taker_buy_base": 345625.8, "taker_buy_quote": 59937.41951 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1739, "high": 0.175, "low": 0.1738, "close": 0.1748, "volume": 535194.7, "close_time": 1757563199999, "quote_volume": 93301.24385, "trades": 966, "taker_buy_base": 264978.4, "taker_buy_quote": 46192.80147 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1748, "high": 0.1756, "low": 0.1735, "close": 0.175, "volume": 1399720.7, "close_time": 1757577599999, "quote_volume": 244832.41317, "trades": 2892, "taker_buy_base": 748103.7, "taker_buy_quote": 130861.48533 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1751, "high": 0.1753, "low": 0.1725, "close": 0.1727, "volume": 541732.5, "close_time": 1757591999999, "quote_volume": 94388.69094, "trades": 658, "taker_buy_base": 296820.5, "taker_buy_quote": 51738.32355 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1728, "high": 0.1746, "low": 0.171, "close": 0.1715, "volume": 2624902.4, "close_time": 1757606399999, "quote_volume": 452067.14531, "trades": 2565, "taker_buy_base": 1385743.5, "taker_buy_quote": 238713.87121 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1715, "high": 0.1733, "low": 0.1715, "close": 0.1732, "volume": 913935.7, "close_time": 1757620799999, "quote_volume": 157789.08309, "trades": 1760, "taker_buy_base": 627014.5, "taker_buy_quote": 108276.82296 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1731, "high": 0.1751, "low": 0.1726, "close": 0.1748, "volume": 1875743.9, "close_time": 1757635199999, "quote_volume": 325823.42826, "trades": 4858, "taker_buy_base": 998034.1, "taker_buy_quote": 173602.9789 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1749, "high": 0.1763, "low": 0.1731, "close": 0.1736, "volume": 1670166.1, "close_time": 1757649599999, "quote_volume": 292252.09489, "trades": 3319, "taker_buy_base": 878928.9, "taker_buy_quote": 153792.60748 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1737, "high": 0.1764, "low": 0.1731, "close": 0.1752, "volume": 1646784.2, "close_time": 1757663999999, "quote_volume": 288456.29962, "trades": 2297, "taker_buy_base": 976715.6, "taker_buy_quote": 171144.9345 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1751, "high": 0.1751, "low": 0.1714, "close": 0.1714, "volume": 1401269.7, "close_time": 1757678399999, "quote_volume": 242399.87118, "trades": 1436, "taker_buy_base": 916209.3, "taker_buy_quote": 158488.17444 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1715, "high": 0.1723, "low": 0.17, "close": 0.1706, "volume": 1927493.5, "close_time": 1757692799999, "quote_volume": 329905.65273, "trades": 3838, "taker_buy_base": 1169817.7, "taker_buy_quote": 200152.75686 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1706, "high": 0.1736, "low": 0.1704, "close": 0.1736, "volume": 943770.5, "close_time": 1757707199999, "quote_volume": 162329.95715, "trades": 1918, "taker_buy_base": 406699.6, "taker_buy_quote": 69922.97331 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1735, "high": 0.1746, "low": 0.1728, "close": 0.1744, "volume": 662674.9, "close_time": 1757721599999, "quote_volume": 115277.93696, "trades": 1220, "taker_buy_base": 309878.8, "taker_buy_quote": 53897.79659 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1744, "high": 0.1764, "low": 0.1743, "close": 0.1756, "volume": 1139611.0, "close_time": 1757735999999, "quote_volume": 199673.26801, "trades": 1514, "taker_buy_base": 681700.8, "taker_buy_quote": 119472.88619 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1756, "high": 0.1768, "low": 0.1745, "close": 0.1745, "volume": 811356.5, "close_time": 1757750399999, "quote_volume": 142616.23222, "trades": 1449, "taker_buy_base": 475288.6, "taker_buy_quote": 83602.7917 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1744, "high": 0.1793, "low": 0.1744, "close": 0.1793, "volume": 2748764.9, "close_time": 1757764799999, "quote_volume": 488433.4711, "trades": 5306, "taker_buy_base": 1654024.8, "taker_buy_quote": 293772.36793 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1792, "high": 0.18, "low": 0.1755, "close": 0.1772, "volume": 1950389.3, "close_time": 1757779199999, "quote_volume": 346780.27803, "trades": 3473, "taker_buy_base": 1199338.2, "taker_buy_quote": 213170.26857 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1772, "high": 0.1781, "low": 0.1737, "close": 0.1764, "volume": 1314707.6, "close_time": 1757793599999, "quote_volume": 230909.25605, "trades": 2461, "taker_buy_base": 736080.9, "taker_buy_quote": 129262.34646 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.1765, "high": 0.1803, "low": 0.1765, "close": 0.1792, "volume": 1367454.0, "close_time": 1757807999999, "quote_volume": 244528.81482, "trades": 2440, "taker_buy_base": 845702.1, "taker_buy_quote": 151267.28596 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1791, "high": 0.1798, "low": 0.1762, "close": 0.1763, "volume": 739740.5, "close_time": 1757822399999, "quote_volume": 131837.98717, "trades": 1385, "taker_buy_base": 395966.2, "taker_buy_quote": 70529.76454 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1745, "close": 0.1762, "volume": 910011.7, "close_time": 1757836799999, "quote_volume": 159949.60389, "trades": 1940, "taker_buy_base": 537216.1, "taker_buy_quote": 94421.78902 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1727, "close": 0.1728, "volume": 1128484.3, "close_time": 1757851199999, "quote_volume": 196850.95383, "trades": 2233, "taker_buy_base": 760927.4, "taker_buy_quote": 132599.78433 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1728, "high": 0.1734, "low": 0.1688, "close": 0.1697, "volume": 1610784.3, "close_time": 1757865599999, "quote_volume": 275382.73475, "trades": 2571, "taker_buy_base": 1058462.6, "taker_buy_quote": 180991.90048 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1698, "high": 0.1731, "low": 0.1695, "close": 0.1718, "volume": 831469.3, "close_time": 1757879999999, "quote_volume": 142840.29393, "trades": 1160, "taker_buy_base": 306583.4, "taker_buy_quote": 52668.88118 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1719, "high": 0.1734, "low": 0.1711, "close": 0.1713, "volume": 570723.1, "close_time": 1757894399999, "quote_volume": 98258.80649, "trades": 736, "taker_buy_base": 343101.4, "taker_buy_quote": 59031.3989 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1715, "high": 0.173, "low": 0.1697, "close": 0.1729, "volume": 562170.1, "close_time": 1757908799999, "quote_volume": 96331.15797, "trades": 770, "taker_buy_base": 266806.8, "taker_buy_quote": 45642.27305 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1728, "high": 0.1737, "low": 0.1684, "close": 0.1688, "volume": 1775920.2, "close_time": 1757923199999, "quote_volume": 304874.31385, "trades": 2168, "taker_buy_base": 1091391.6, "taker_buy_quote": 187213.99858 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1645, "close": 0.1655, "volume": 2063975.2, "close_time": 1757937599999, "quote_volume": 343134.0094, "trades": 1960, "taker_buy_base": 946572.7, "taker_buy_quote": 157502.2746 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1654, "high": 0.1657, "low": 0.1615, "close": 0.1628, "volume": 1381639.8, "close_time": 1757951999999, "quote_volume": 225714.00795, "trades": 1577, "taker_buy_base": 728396.1, "taker_buy_quote": 119061.31472 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1627, "high": 0.1629, "low": 0.1609, "close": 0.1622, "volume": 1164098.3, "close_time": 1757966399999, "quote_volume": 188491.44467, "trades": 1504, "taker_buy_base": 881646.8, "taker_buy_quote": 142740.03832 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1622, "high": 0.163, "low": 0.1618, "close": 0.1628, "volume": 550683.6, "close_time": 1757980799999, "quote_volume": 89419.10848, "trades": 794, "taker_buy_base": 372595.0, "taker_buy_quote": 60491.14464 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1627, "high": 0.1631, "low": 0.1606, "close": 0.1607, "volume": 944793.3, "close_time": 1757995199999, "quote_volume": 152855.0133, "trades": 1526, "taker_buy_base": 652985.4, "taker_buy_quote": 105687.22888 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1607, "high": 0.1642, "low": 0.1594, "close": 0.1638, "volume": 1260381.6, "close_time": 1758009599999, "quote_volume": 204109.02685, "trades": 2305, "taker_buy_base": 599026.1, "taker_buy_quote": 96888.52347 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1639, "high": 0.1647, "low": 0.1631, "close": 0.1632, "volume": 729655.3, "close_time": 1758023999999, "quote_volume": 119425.07121, "trades": 1446, "taker_buy_base": 364606.0, "taker_buy_quote": 59683.12327 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1632, "high": 0.165, "low": 0.1619, "close": 0.1645, "volume": 1258975.1, "close_time": 1758038399999, "quote_volume": 205790.13334, "trades": 2550, "taker_buy_base": 618348.1, "taker_buy_quote": 100920.1552 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1645, "high": 0.1663, "low": 0.1636, "close": 0.1663, "volume": 814955.7, "close_time": 1758052799999, "quote_volume": 134714.05687, "trades": 1311, "taker_buy_base": 391826.0, "taker_buy_quote": 64752.21291 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1663, "high": 0.1673, "low": 0.1661, "close": 0.1662, "volume": 334977.1, "close_time": 1758067199999, "quote_volume": 55834.86827, "trades": 492, "taker_buy_base": 146361.6, "taker_buy_quote": 24401.70993 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1663, "high": 0.1676, "low": 0.1654, "close": 0.1655, "volume": 701567.6, "close_time": 1758081599999, "quote_volume": 116746.77109, "trades": 907, "taker_buy_base": 392927.8, "taker_buy_quote": 65364.16309 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1654, "high": 0.1669, "low": 0.1641, "close": 0.1663, "volume": 864025.5, "close_time": 1758095999999, "quote_volume": 142633.72441, "trades": 1365, "taker_buy_base": 508708.7, "taker_buy_quote": 83924.70844 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1663, "high": 0.1663, "low": 0.1631, "close": 0.164, "volume": 710737.7, "close_time": 1758110399999, "quote_volume": 116752.22212, "trades": 1175, "taker_buy_base": 506579.3, "taker_buy_quote": 83214.32761 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.164, "high": 0.165, "low": 0.1635, "close": 0.1636, "volume": 572955.1, "close_time": 1758124799999, "quote_volume": 94127.55404, "trades": 730, "taker_buy_base": 309848.0, "taker_buy_quote": 50877.24773 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1635, "high": 0.1688, "low": 0.1623, "close": 0.1685, "volume": 4445691.3, "close_time": 1758139199999, "quote_volume": 738459.78115, "trades": 4393, "taker_buy_base": 2416595.9, "taker_buy_quote": 401068.66234 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1687, "high": 0.1733, "low": 0.1667, "close": 0.1721, "volume": 3361473.8, "close_time": 1758153599999, "quote_volume": 571778.45033, "trades": 4589, "taker_buy_base": 1693077.3, "taker_buy_quote": 287861.09298 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1725, "high": 0.1734, "low": 0.1713, "close": 0.1726, "volume": 878522.2, "close_time": 1758167999999, "quote_volume": 151418.7289, "trades": 1141, "taker_buy_base": 495486.8, "taker_buy_quote": 85375.49546 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1727, "high": 0.1736, "low": 0.1707, "close": 0.1719, "volume": 1344187.6, "close_time": 1758182399999, "quote_volume": 231889.61701, "trades": 1671, "taker_buy_base": 841051.5, "taker_buy_quote": 145089.63395 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.172, "high": 0.1738, "low": 0.1717, "close": 0.1732, "volume": 1380391.4, "close_time": 1758196799999, "quote_volume": 238642.42743, "trades": 1923, "taker_buy_base": 781305.7, "taker_buy_quote": 135069.50976 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1733, "high": 0.1756, "low": 0.1726, "close": 0.1753, "volume": 1495425.8, "close_time": 1758211199999, "quote_volume": 260676.38304, "trades": 1712, "taker_buy_base": 724107.3, "taker_buy_quote": 126266.25972 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1754, "high": 0.1802, "low": 0.1753, "close": 0.18, "volume": 2627796.7, "close_time": 1758225599999, "quote_volume": 467375.56926, "trades": 2707, "taker_buy_base": 1510452.1, "taker_buy_quote": 268695.63367 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.18, "high": 0.1814, "low": 0.1777, "close": 0.1789, "volume": 1639581.1, "close_time": 1758239999999, "quote_volume": 294642.65768, "trades": 1710, "taker_buy_base": 915954.2, "taker_buy_quote": 164642.80886 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1789, "high": 0.1809, "low": 0.1761, "close": 0.1762, "volume": 1297589.3, "close_time": 1758254399999, "quote_volume": 232471.36885, "trades": 1626, "taker_buy_base": 729745.6, "taker_buy_quote": 130594.75143 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1735, "close": 0.1735, "volume": 1517942.6, "close_time": 1758268799999, "quote_volume": 265816.80332, "trades": 1575, "taker_buy_base": 935720.4, "taker_buy_quote": 163803.93465 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1735, "high": 0.1749, "low": 0.1713, "close": 0.1718, "volume": 1322412.5, "close_time": 1758283199999, "quote_volume": 229035.56536, "trades": 1361, "taker_buy_base": 808769.3, "taker_buy_quote": 139954.03848 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1719, "high": 0.1738, "low": 0.1702, "close": 0.1716, "volume": 1732238.0, "close_time": 1758297599999, "quote_volume": 297831.34593, "trades": 1676, "taker_buy_base": 898273.2, "taker_buy_quote": 154228.10838 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1715, "high": 0.1726, "low": 0.1699, "close": 0.1704, "volume": 791555.6, "close_time": 1758311999999, "quote_volume": 135676.59303, "trades": 780, "taker_buy_base": 442290.9, "taker_buy_quote": 75731.08519 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1691, "close": 0.1704, "volume": 580698.0, "close_time": 1758326399999, "quote_volume": 98862.92504, "trades": 561, "taker_buy_base": 304235.3, "taker_buy_quote": 51765.63445 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1704, "high": 0.1706, "low": 0.1687, "close": 0.1699, "volume": 802326.0, "close_time": 1758340799999, "quote_volume": 136067.46537, "trades": 837, "taker_buy_base": 365067.3, "taker_buy_quote": 61894.11329 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1698, "high": 0.1731, "low": 0.1696, "close": 0.1721, "volume": 1238997.8, "close_time": 1758355199999, "quote_volume": 212613.74968, "trades": 1119, "taker_buy_base": 596562.3, "taker_buy_quote": 102309.95453 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1701, "close": 0.1711, "volume": 791264.3, "close_time": 1758369599999, "quote_volume": 135373.64345, "trades": 1027, "taker_buy_base": 382460.6, "taker_buy_quote": 65327.33049 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1709, "high": 0.1739, "low": 0.1686, "close": 0.1733, "volume": 2398280.7, "close_time": 1758383999999, "quote_volume": 411002.41226, "trades": 2183, "taker_buy_base": 1302071.6, "taker_buy_quote": 222827.53475 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1734, "high": 0.1744, "low": 0.1717, "close": 0.1726, "volume": 822226.4, "close_time": 1758398399999, "quote_volume": 142188.18659, "trades": 1071, "taker_buy_base": 477970.1, "taker_buy_quote": 82674.62552 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1726, "high": 0.1766, "low": 0.1724, "close": 0.1752, "volume": 1615362.9, "close_time": 1758412799999, "quote_volume": 283046.15439, "trades": 1814, "taker_buy_base": 957707.1, "taker_buy_quote": 167836.54092 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1754, "high": 0.1763, "low": 0.1734, "close": 0.1743, "volume": 908506.4, "close_time": 1758427199999, "quote_volume": 159004.52286, "trades": 1081, "taker_buy_base": 454129.0, "taker_buy_quote": 79479.70787 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1743, "high": 0.1757, "low": 0.1736, "close": 0.175, "volume": 625791.3, "close_time": 1758441599999, "quote_volume": 109485.16415, "trades": 845, "taker_buy_base": 364025.0, "taker_buy_quote": 63693.60621 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1751, "high": 0.1755, "low": 0.1719, "close": 0.1726, "volume": 1421180.5, "close_time": 1758455999999, "quote_volume": 246006.44679, "trades": 1479, "taker_buy_base": 798403.2, "taker_buy_quote": 138223.19213 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1726, "high": 0.1743, "low": 0.1726, "close": 0.1735, "volume": 550943.0, "close_time": 1758470399999, "quote_volume": 95652.07205, "trades": 791, "taker_buy_base": 285195.4, "taker_buy_quote": 49504.16303 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1735, "high": 0.1738, "low": 0.1715, "close": 0.1728, "volume": 494295.1, "close_time": 1758484799999, "quote_volume": 85281.55483, "trades": 723, "taker_buy_base": 283373.0, "taker_buy_quote": 48847.05632 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.1728, "high": 0.1733, "low": 0.1716, "close": 0.1718, "volume": 347584.2, "close_time": 1758499199999, "quote_volume": 59899.47037, "trades": 539, "taker_buy_base": 168808.5, "taker_buy_quote": 29080.63698 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1648, "close": 0.166, "volume": 3724562.4, "close_time": 1758513599999, "quote_volume": 626362.22549, "trades": 3592, "taker_buy_base": 1881194.4, "taker_buy_quote": 316477.83626 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.166, "high": 0.1667, "low": 0.1548, "close": 0.1586, "volume": 4853086.5, "close_time": 1758527999999, "quote_volume": 773662.51529, "trades": 4403, "taker_buy_base": 2544192.6, "taker_buy_quote": 405628.46178 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1585, "high": 0.1597, "low": 0.1574, "close": 0.158, "volume": 1208018.4, "close_time": 1758542399999, "quote_volume": 191334.05048, "trades": 1368, "taker_buy_base": 673900.1, "taker_buy_quote": 106698.75611 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.158, "high": 0.1599, "low": 0.1563, "close": 0.1594, "volume": 3265664.9, "close_time": 1758556799999, "quote_volume": 516789.97386, "trades": 3187, "taker_buy_base": 1765306.6, "taker_buy_quote": 279137.25121 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1595, "high": 0.1668, "low": 0.1594, "close": 0.1612, "volume": 8178935.3, "close_time": 1758571199999, "quote_volume": 1339020.74736, "trades": 8176, "taker_buy_base": 4344650.0, "taker_buy_quote": 711583.90276 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1612, "high": 0.1658, "low": 0.1612, "close": 0.1652, "volume": 1961848.7, "close_time": 1758585599999, "quote_volume": 322297.88052, "trades": 1880, "taker_buy_base": 1140846.1, "taker_buy_quote": 187555.4108 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1649, "high": 0.1661, "low": 0.1604, "close": 0.1615, "volume": 1836238.9, "close_time": 1758599999999, "quote_volume": 298850.19446, "trades": 1713, "taker_buy_base": 993804.6, "taker_buy_quote": 161689.68133 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1616, "high": 0.1636, "low": 0.1597, "close": 0.1627, "volume": 2660514.9, "close_time": 1758614399999, "quote_volume": 430972.15199, "trades": 1953, "taker_buy_base": 1260407.3, "taker_buy_quote": 204042.65695 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1627, "high": 0.1665, "low": 0.1627, "close": 0.1649, "volume": 3888576.2, "close_time": 1758628799999, "quote_volume": 640574.85869, "trades": 3929, "taker_buy_base": 2256880.6, "taker_buy_quote": 371771.08529 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1648, "high": 0.1678, "low": 0.1641, "close": 0.1671, "volume": 3476041.1, "close_time": 1758643199999, "quote_volume": 576942.13137, "trades": 3521, "taker_buy_base": 1695298.2, "taker_buy_quote": 281218.83168 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1671, "high": 0.1726, "low": 0.1663, "close": 0.171, "volume": 5410076.7, "close_time": 1758657599999, "quote_volume": 918569.41517, "trades": 5134, "taker_buy_base": 2857518.9, "taker_buy_quote": 485360.11424 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.171, "high": 0.1805, "low": 0.171, "close": 0.1786, "volume": 5635815.7, "close_time": 1758671999999, "quote_volume": 997853.502, "trades": 6196, "taker_buy_base": 2873757.6, "taker_buy_quote": 508787.78914 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1787, "high": 0.1864, "low": 0.1772, "close": 0.183, "volume": 6590448.0, "close_time": 1758686399999, "quote_volume": 1201103.23302, "trades": 6864, "taker_buy_base": 3581294.5, "taker_buy_quote": 652812.43252 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1829, "high": 0.1891, "low": 0.1787, "close": 0.183, "volume": 6891379.0, "close_time": 1758700799999, "quote_volume": 1264920.25521, "trades": 7194, "taker_buy_base": 3444295.6, "taker_buy_quote": 631722.86273 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1831, "high": 0.1927, "low": 0.1831, "close": 0.1919, "volume": 8943168.4, "close_time": 1758715199999, "quote_volume": 1691319.41223, "trades": 10167, "taker_buy_base": 4950382.2, "taker_buy_quote": 936717.80595 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.192, "high": 0.193, "low": 0.1868, "close": 0.1892, "volume": 4939058.0, "close_time": 1758729599999, "quote_volume": 940891.08159, "trades": 6471, "taker_buy_base": 2686420.1, "taker_buy_quote": 511788.6974 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1893, "high": 0.193, "low": 0.1893, "close": 0.1899, "volume": 1833307.3, "close_time": 1758743999999, "quote_volume": 350111.92085, "trades": 2774, "taker_buy_base": 1027754.4, "taker_buy_quote": 196249.90121 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1899, "high": 0.1907, "low": 0.1849, "close": 0.1858, "volume": 1298038.4, "close_time": 1758758399999, "quote_volume": 242444.75344, "trades": 1561, "taker_buy_base": 630570.7, "taker_buy_quote": 117749.7839 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1859, "high": 0.187, "low": 0.1802, "close": 0.1807, "volume": 2540667.6, "close_time": 1758772799999, "quote_volume": 465974.88103, "trades": 3055, "taker_buy_base": 1304966.2, "taker_buy_quote": 239103.34724 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1742, "close": 0.1744, "volume": 2052303.2, "close_time": 1758787199999, "quote_volume": 364220.63506, "trades": 2618, "taker_buy_base": 1253650.7, "taker_buy_quote": 222246.67389 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1743, "high": 0.1785, "low": 0.1739, "close": 0.1741, "volume": 1989438.7, "close_time": 1758801599999, "quote_volume": 350253.76661, "trades": 2281, "taker_buy_base": 1011109.7, "taker_buy_quote": 177963.58242 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1741, "high": 0.1822, "low": 0.1707, "close": 0.1817, "volume": 5340327.3, "close_time": 1758815999999, "quote_volume": 945216.52963, "trades": 6088, "taker_buy_base": 2801374.1, "taker_buy_quote": 495941.35282 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1818, "high": 0.1843, "low": 0.1761, "close": 0.1811, "volume": 5812070.6, "close_time": 1758830399999, "quote_volume": 1050877.5992, "trades": 6419, "taker_buy_base": 3230489.7, "taker_buy_quote": 584142.51818 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1812, "high": 0.1869, "low": 0.1784, "close": 0.1856, "volume": 4866206.7, "close_time": 1758844799999, "quote_volume": 892773.07923, "trades": 5018, "taker_buy_base": 2743931.5, "taker_buy_quote": 503511.79974 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1858, "high": 0.1901, "low": 0.1815, "close": 0.1899, "volume": 4385114.3, "close_time": 1758859199999, "quote_volume": 809732.99856, "trades": 5460, "taker_buy_base": 2305860.2, "taker_buy_quote": 425572.76153 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1897, "high": 0.2008, "low": 0.1886, "close": 0.1982, "volume": 11554374.5, "close_time": 1758873599999, "quote_volume": 2252281.73669, "trades": 17082, "taker_buy_base": 6942694.7, "taker_buy_quote": 1352955.50173 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1982, "high": 0.2012, "low": 0.1933, "close": 0.1974, "volume": 6313137.1, "close_time": 1758887999999, "quote_volume": 1248893.99705, "trades": 8626, "taker_buy_base": 3556572.7, "taker_buy_quote": 703503.08468 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1973, "high": 0.2034, "low": 0.1913, "close": 0.2007, "volume": 13058112.8, "close_time": 1758902399999, "quote_volume": 2591433.06547, "trades": 16224, "taker_buy_base": 7295335.1, "taker_buy_quote": 1448212.36202 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.2007, "high": 0.2054, "low": 0.1948, "close": 0.196, "volume": 7278519.0, "close_time": 1758916799999, "quote_volume": 1461489.76138, "trades": 8843, "taker_buy_base": 3937513.4, "taker_buy_quote": 790480.34553 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.196, "high": 0.2088, "low": 0.1956, "close": 0.2033, "volume": 7638421.9, "close_time": 1758931199999, "quote_volume": 1559727.7211, "trades": 9952, "taker_buy_base": 4794603.5, "taker_buy_quote": 978770.9023 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2034, "high": 0.2036, "low": 0.1994, "close": 0.2001, "volume": 2284024.0, "close_time": 1758945599999, "quote_volume": 459406.5124, "trades": 3668, "taker_buy_base": 1259240.8, "taker_buy_quote": 253318.38832 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.2001, "high": 0.2073, "low": 0.2001, "close": 0.2061, "volume": 3459775.6, "close_time": 1758959999999, "quote_volume": 706153.50089, "trades": 6521, "taker_buy_base": 2131822.1, "taker_buy_quote": 435146.13148 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.206, "high": 0.2085, "low": 0.2007, "close": 0.2016, "volume": 4635922.3, "close_time": 1758974399999, "quote_volume": 948621.22107, "trades": 15114, "taker_buy_base": 2945973.3, "taker_buy_quote": 603308.97752 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.2016, "high": 0.2033, "low": 0.1983, "close": 0.1992, "volume": 2469134.4, "close_time": 1758988799999, "quote_volume": 494852.58003, "trades": 2662, "taker_buy_base": 1425498.8, "taker_buy_quote": 285574.96976 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1991, "high": 0.2027, "low": 0.1987, "close": 0.1989, "volume": 1917575.8, "close_time": 1759003199999, "quote_volume": 384381.30258, "trades": 2197, "taker_buy_base": 1195027.6, "taker_buy_quote": 239437.90832 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.199, "high": 0.2008, "low": 0.197, "close": 0.1975, "volume": 847105.9, "close_time": 1759017599999, "quote_volume": 168414.9331, "trades": 1299, "taker_buy_base": 499254.9, "taker_buy_quote": 99155.97528 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1977, "high": 0.2098, "low": 0.1967, "close": 0.2093, "volume": 4974224.9, "close_time": 1759031999999, "quote_volume": 1009837.26646, "trades": 7677, "taker_buy_base": 2899724.3, "taker_buy_quote": 589282.20582 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.2094, "high": 0.2095, "low": 0.2014, "close": 0.2028, "volume": 4255272.7, "close_time": 1759046399999, "quote_volume": 870540.43826, "trades": 5527, "taker_buy_base": 2278506.9, "taker_buy_quote": 465907.32045 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.2025, "high": 0.205, "low": 0.1982, "close": 0.199, "volume": 2632740.6, "close_time": 1759060799999, "quote_volume": 529537.26148, "trades": 2767, "taker_buy_base": 1403760.5, "taker_buy_quote": 282230.60716 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1989, "high": 0.1994, "low": 0.1957, "close": 0.1994, "volume": 1509674.0, "close_time": 1759075199999, "quote_volume": 298193.17319, "trades": 1617, "taker_buy_base": 899809.2, "taker_buy_quote": 177708.27749 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1994, "high": 0.2002, "low": 0.1982, "close": 0.1988, "volume": 545058.3, "close_time": 1759089599999, "quote_volume": 108706.37041, "trades": 854, "taker_buy_base": 259321.8, "taker_buy_quote": 51696.69678 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1988, "high": 0.1989, "low": 0.1957, "close": 0.1983, "volume": 1041132.7, "close_time": 1759103999999, "quote_volume": 205676.86592, "trades": 1432, "taker_buy_base": 570347.3, "taker_buy_quote": 112648.40471 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1984, "high": 0.2019, "low": 0.1946, "close": 0.195, "volume": 2182127.8, "close_time": 1759118399999, "quote_volume": 431956.24497, "trades": 2808, "taker_buy_base": 1186024.5, "taker_buy_quote": 234689.51509 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1951, "high": 0.1972, "low": 0.1934, "close": 0.1965, "volume": 1655553.0, "close_time": 1759132799999, "quote_volume": 322855.06397, "trades": 1934, "taker_buy_base": 902215.2, "taker_buy_quote": 175889.91858 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1965, "high": 0.1998, "low": 0.1945, "close": 0.1956, "volume": 1277337.0, "close_time": 1759147199999, "quote_volume": 251615.48552, "trades": 1900, "taker_buy_base": 651345.9, "taker_buy_quote": 128237.80767 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1955, "high": 0.2008, "low": 0.1926, "close": 0.1961, "volume": 3609214.9, "close_time": 1759161599999, "quote_volume": 708870.84247, "trades": 4300, "taker_buy_base": 1943657.9, "taker_buy_quote": 381894.15162 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.1962, "high": 0.2023, "low": 0.1962, "close": 0.1993, "volume": 3683267.4, "close_time": 1759175999999, "quote_volume": 733861.70326, "trades": 3819, "taker_buy_base": 2086264.8, "taker_buy_quote": 415792.6708 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1992, "high": 0.2008, "low": 0.1953, "close": 0.1955, "volume": 1653892.0, "close_time": 1759190399999, "quote_volume": 327601.76431, "trades": 1665, "taker_buy_base": 1076969.0, "taker_buy_quote": 213125.79907 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1956, "high": 0.1961, "low": 0.1859, "close": 0.1874, "volume": 3672811.8, "close_time": 1759204799999, "quote_volume": 699708.98182, "trades": 3860, "taker_buy_base": 1605898.5, "taker_buy_quote": 306357.468 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1874, "high": 0.1918, "low": 0.1867, "close": 0.1869, "volume": 1537736.9, "close_time": 1759219199999, "quote_volume": 290770.0685, "trades": 2355, "taker_buy_base": 715101.0, "taker_buy_quote": 135176.07003 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.187, "high": 0.1875, "low": 0.1806, "close": 0.181, "volume": 2103166.8, "close_time": 1759233599999, "quote_volume": 387207.0233, "trades": 2374, "taker_buy_base": 1167020.4, "taker_buy_quote": 214654.69657 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1808, "high": 0.1811, "low": 0.1725, "close": 0.1742, "volume": 4628174.9, "close_time": 1759247999999, "quote_volume": 813483.10249, "trades": 7467, "taker_buy_base": 2222518.6, "taker_buy_quote": 390504.48804 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1742, "high": 0.1756, "low": 0.1721, "close": 0.1755, "volume": 1531403.3, "close_time": 1759262399999, "quote_volume": 266541.04172, "trades": 2145, "taker_buy_base": 897838.7, "taker_buy_quote": 156181.64489 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1756, "high": 0.1769, "low": 0.174, "close": 0.1748, "volume": 1111155.8, "close_time": 1759276799999, "quote_volume": 195011.81125, "trades": 1222, "taker_buy_base": 600108.4, "taker_buy_quote": 105299.4355 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1749, "high": 0.1756, "low": 0.1704, "close": 0.1714, "volume": 1684933.2, "close_time": 1759291199999, "quote_volume": 290346.52821, "trades": 1832, "taker_buy_base": 799867.5, "taker_buy_quote": 137840.33164 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1714, "high": 0.1739, "low": 0.1703, "close": 0.1716, "volume": 2535605.4, "close_time": 1759305599999, "quote_volume": 435531.39356, "trades": 1802, "taker_buy_base": 1197524.3, "taker_buy_quote": 205887.5599 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1715, "high": 0.1776, "low": 0.1711, "close": 0.1771, "volume": 2362951.6, "close_time": 1759319999999, "quote_volume": 415922.85364, "trades": 2359, "taker_buy_base": 1279107.6, "taker_buy_quote": 225267.55451 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.177, "high": 0.179, "low": 0.1761, "close": 0.1768, "volume": 1434807.0, "close_time": 1759334399999, "quote_volume": 254715.00516, "trades": 1682, "taker_buy_base": 665537.0, "taker_buy_quote": 118108.17779 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1769, "high": 0.1913, "low": 0.1757, "close": 0.1872, "volume": 4990986.2, "close_time": 1759348799999, "quote_volume": 921884.30574, "trades": 5494, "taker_buy_base": 2390440.6, "taker_buy_quote": 440306.72339 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1871, "high": 0.1935, "low": 0.1865, "close": 0.188, "volume": 3510049.8, "close_time": 1759363199999, "quote_volume": 666760.25827, "trades": 5427, "taker_buy_base": 1686963.8, "taker_buy_quote": 320227.11037 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1882, "high": 0.1978, "low": 0.1875, "close": 0.1947, "volume": 4309465.5, "close_time": 1759377599999, "quote_volume": 836709.68307, "trades": 9550, "taker_buy_base": 2155430.6, "taker_buy_quote": 418529.32358 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1948, "high": 0.206, "low": 0.1945, "close": 0.2023, "volume": 5473642.0, "close_time": 1759391999999, "quote_volume": 1104902.7586, "trades": 9091, "taker_buy_base": 2457624.3, "taker_buy_quote": 495809.1131 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.2022, "high": 0.207, "low": 0.2009, "close": 0.2013, "volume": 3802888.7, "close_time": 1759406399999, "quote_volume": 777000.68993, "trades": 6347, "taker_buy_base": 1860215.7, "taker_buy_quote": 379599.42417 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.2013, "high": 0.202, "low": 0.1959, "close": 0.1981, "volume": 2853278.8, "close_time": 1759420799999, "quote_volume": 567590.04114, "trades": 4454, "taker_buy_base": 1543093.8, "taker_buy_quote": 306806.94934 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1982, "high": 0.2013, "low": 0.1967, "close": 0.1988, "volume": 1833080.6, "close_time": 1759435199999, "quote_volume": 365352.29533, "trades": 2874, "taker_buy_base": 819194.8, "taker_buy_quote": 163184.18506 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1987, "high": 0.1987, "low": 0.1963, "close": 0.1976, "volume": 723606.5, "close_time": 1759449599999, "quote_volume": 142801.14398, "trades": 1392, "taker_buy_base": 385742.1, "taker_buy_quote": 76136.75033 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1977, "high": 0.1977, "low": 0.1931, "close": 0.1946, "volume": 2309065.2, "close_time": 1759463999999, "quote_volume": 450135.85279, "trades": 3002, "taker_buy_base": 1335698.7, "taker_buy_quote": 260425.15909 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1946, "high": 0.1965, "low": 0.1943, "close": 0.1962, "volume": 1168041.7, "close_time": 1759478399999, "quote_volume": 228368.87274, "trades": 3000, "taker_buy_base": 518711.6, "taker_buy_quote": 101386.94507 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1963, "high": 0.1992, "low": 0.1963, "close": 0.1979, "volume": 1359127.1, "close_time": 1759492799999, "quote_volume": 268368.81085, "trades": 3539, "taker_buy_base": 599425.8, "taker_buy_quote": 118363.15172 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.198, "high": 0.2163, "low": 0.1971, "close": 0.2155, "volume": 6712699.2, "close_time": 1759507199999, "quote_volume": 1388980.85286, "trades": 19070, "taker_buy_base": 3233004.6, "taker_buy_quote": 669453.45199 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.2155, "high": 0.2157, "low": 0.2053, "close": 0.2076, "volume": 6910093.4, "close_time": 1759521599999, "quote_volume": 1445468.84307, "trades": 16096, "taker_buy_base": 3601848.4, "taker_buy_quote": 753475.26689 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.2076, "high": 0.2111, "low": 0.2062, "close": 0.2087, "volume": 1186570.7, "close_time": 1759535999999, "quote_volume": 247833.10031, "trades": 3348, "taker_buy_base": 533205.5, "taker_buy_quote": 111323.90519 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2087, "high": 0.2091, "low": 0.2037, "close": 0.2039, "volume": 1490963.5, "close_time": 1759550399999, "quote_volume": 306958.24721, "trades": 3143, "taker_buy_base": 912622.2, "taker_buy_quote": 187817.24982 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.2039, "high": 0.2043, "low": 0.2021, "close": 0.2029, "volume": 1170017.0, "close_time": 1759564799999, "quote_volume": 237840.71663, "trades": 2178, "taker_buy_base": 688217.3, "taker_buy_quote": 139906.69956 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.203, "high": 0.2041, "low": 0.2001, "close": 0.2006, "volume": 1508780.8, "close_time": 1759579199999, "quote_volume": 304419.1134, "trades": 2326, "taker_buy_base": 877918.4, "taker_buy_quote": 176975.09124 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.2006, "high": 0.2027, "low": 0.1972, "close": 0.1978, "volume": 1891731.3, "close_time": 1759593599999, "quote_volume": 378220.95514, "trades": 5739, "taker_buy_base": 1126016.9, "taker_buy_quote": 225105.65033 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1979, "high": 0.2001, "low": 0.197, "close": 0.2001, "volume": 786779.4, "close_time": 1759607999999, "quote_volume": 156251.31005, "trades": 2864, "taker_buy_base": 471263.9, "taker_buy_quote": 93573.94095 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.2002, "high": 0.2017, "low": 0.1995, "close": 0.1996, "volume": 725471.0, "close_time": 1759622399999, "quote_volume": 145353.60885, "trades": 1431, "taker_buy_base": 360842.6, "taker_buy_quote": 72291.05281 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1998, "high": 0.2022, "low": 0.1993, "close": 0.2007, "volume": 1258051.9, "close_time": 1759636799999, "quote_volume": 252916.7395, "trades": 2829, "taker_buy_base": 517163.3, "taker_buy_quote": 103959.97364 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.2008, "high": 0.2032, "low": 0.2004, "close": 0.2025, "volume": 1025467.6, "close_time": 1759651199999, "quote_volume": 207357.18673, "trades": 2226, "taker_buy_base": 545354.7, "taker_buy_quote": 110250.93545 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.2026, "high": 0.2034, "low": 0.1977, "close": 0.1992, "volume": 1837617.2, "close_time": 1759665599999, "quote_volume": 368071.81165, "trades": 4030, "taker_buy_base": 1047247.6, "taker_buy_quote": 209623.71562 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1993, "high": 0.1999, "low": 0.1968, "close": 0.1984, "volume": 1124178.6, "close_time": 1759679999999, "quote_volume": 222985.47323, "trades": 3359, "taker_buy_base": 697713.0, "taker_buy_quote": 138477.73001 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1985, "high": 0.1993, "low": 0.1952, "close": 0.1955, "volume": 1237748.9, "close_time": 1759694399999, "quote_volume": 243549.21972, "trades": 2736, "taker_buy_base": 668292.5, "taker_buy_quote": 131449.44295 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1956, "high": 0.1974, "low": 0.1948, "close": 0.1966, "volume": 661135.8, "close_time": 1759708799999, "quote_volume": 129455.2248, "trades": 1287, "taker_buy_base": 357651.2, "taker_buy_quote": 70003.31571 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1966, "high": 0.2007, "low": 0.1956, "close": 0.1968, "volume": 1763174.7, "close_time": 1759723199999, "quote_volume": 349107.52627, "trades": 2974, "taker_buy_base": 863604.9, "taker_buy_quote": 170883.48433 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1968, "high": 0.198, "low": 0.195, "close": 0.1955, "volume": 1081742.1, "close_time": 1759737599999, "quote_volume": 212299.11075, "trades": 1735, "taker_buy_base": 584661.9, "taker_buy_quote": 114702.72382 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1956, "high": 0.1963, "low": 0.1937, "close": 0.1958, "volume": 1646360.0, "close_time": 1759751999999, "quote_volume": 320874.6933, "trades": 2424, "taker_buy_base": 806335.5, "taker_buy_quote": 157110.95585 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1957, "high": 0.2036, "low": 0.1951, "close": 0.2016, "volume": 2622065.9, "close_time": 1759766399999, "quote_volume": 520559.747, "trades": 6533, "taker_buy_base": 1154390.3, "taker_buy_quote": 228654.71374 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.2016, "high": 0.2146, "low": 0.2007, "close": 0.2111, "volume": 6491095.9, "close_time": 1759780799999, "quote_volume": 1351974.6874, "trades": 13590, "taker_buy_base": 3863108.5, "taker_buy_quote": 805035.54515 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.2111, "high": 0.2118, "low": 0.2082, "close": 0.2088, "volume": 2910321.7, "close_time": 1759795199999, "quote_volume": 610943.14933, "trades": 7573, "taker_buy_base": 1583967.3, "taker_buy_quote": 332577.07217 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.2086, "high": 0.2118, "low": 0.2068, "close": 0.2105, "volume": 1642223.3, "close_time": 1759809599999, "quote_volume": 343783.37749, "trades": 4076, "taker_buy_base": 779572.4, "taker_buy_quote": 163002.24378 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.2104, "high": 0.2117, "low": 0.2043, "close": 0.2051, "volume": 1248162.4, "close_time": 1759823999999, "quote_volume": 259112.97381, "trades": 2321, "taker_buy_base": 708597.9, "taker_buy_quote": 146945.87289 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.2051, "high": 0.2139, "low": 0.2034, "close": 0.2129, "volume": 2802574.5, "close_time": 1759838399999, "quote_volume": 581918.74727, "trades": 5507, "taker_buy_base": 1473591.6, "taker_buy_quote": 304965.57966 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.2128, "high": 0.2213, "low": 0.2073, "close": 0.2085, "volume": 12839973.6, "close_time": 1759852799999, "quote_volume": 2764818.66422, "trades": 23660, "taker_buy_base": 7380527.6, "taker_buy_quote": 1588663.83173 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.2084, "high": 0.2118, "low": 0.2065, "close": 0.2101, "volume": 2457315.9, "close_time": 1759867199999, "quote_volume": 513079.7148, "trades": 4805, "taker_buy_base": 1252119.8, "taker_buy_quote": 261184.81132 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.2102, "high": 0.2118, "low": 0.2076, "close": 0.2088, "volume": 1513844.9, "close_time": 1759881599999, "quote_volume": 318068.39081, "trades": 2499, "taker_buy_base": 634221.5, "taker_buy_quote": 133206.92187 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2088, "high": 0.2156, "low": 0.2074, "close": 0.2091, "volume": 3784947.1, "close_time": 1759895999999, "quote_volume": 801791.02916, "trades": 6094, "taker_buy_base": 1861101.1, "taker_buy_quote": 393947.04772 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.209, "high": 0.2108, "low": 0.2032, "close": 0.2051, "volume": 3174817.8, "close_time": 1759910399999, "quote_volume": 655795.69999, "trades": 7289, "taker_buy_base": 1729087.9, "taker_buy_quote": 357372.28208 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.2051, "high": 0.2159, "low": 0.2026, "close": 0.2072, "volume": 9715585.2, "close_time": 1759924799999, "quote_volume": 2034266.68145, "trades": 13020, "taker_buy_base": 5816279.7, "taker_buy_quote": 1217637.2766 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.2071, "high": 0.2105, "low": 0.2053, "close": 0.2072, "volume": 2686013.7, "close_time": 1759939199999, "quote_volume": 557582.57875, "trades": 5079, "taker_buy_base": 1322378.1, "taker_buy_quote": 274307.93851 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.2072, "high": 0.2107, "low": 0.2056, "close": 0.21, "volume": 1946017.0, "close_time": 1759953599999, "quote_volume": 406707.51421, "trades": 3515, "taker_buy_base": 918403.6, "taker_buy_quote": 191908.9391 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.2101, "high": 0.2127, "low": 0.2093, "close": 0.2107, "volume": 1431710.4, "close_time": 1759967999999, "quote_volume": 302025.44691, "trades": 2970, "taker_buy_base": 663595.4, "taker_buy_quote": 139951.94119 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2106, "high": 0.2106, "low": 0.2041, "close": 0.2059, "volume": 2496920.3, "close_time": 1759982399999, "quote_volume": 515767.64605, "trades": 5809, "taker_buy_base": 1360948.0, "taker_buy_quote": 280812.01603 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.2061, "high": 0.2089, "low": 0.2053, "close": 0.2057, "volume": 2116768.5, "close_time": 1759996799999, "quote_volume": 438380.75364, "trades": 3491, "taker_buy_base": 990966.6, "taker_buy_quote": 205144.70623 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.2056, "high": 0.2064, "low": 0.2012, "close": 0.203, "volume": 3142786.0, "close_time": 1760011199999, "quote_volume": 639318.02183, "trades": 5035, "taker_buy_base": 1620067.2, "taker_buy_quote": 329666.92888 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2032, "high": 0.2109, "low": 0.197, "close": 0.1971, "volume": 5190550.1, "close_time": 1760025599999, "quote_volume": 1054736.7098, "trades": 6340, "taker_buy_base": 2888722.1, "taker_buy_quote": 586742.34996 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1971, "high": 0.2, "low": 0.1957, "close": 0.1984, "volume": 1915374.5, "close_time": 1760039999999, "quote_volume": 378646.34169, "trades": 3854, "taker_buy_base": 1088344.6, "taker_buy_quote": 215043.44225 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1984, "high": 0.1994, "low": 0.1969, "close": 0.1979, "volume": 875637.1, "close_time": 1760054399999, "quote_volume": 173476.1612, "trades": 2637, "taker_buy_base": 426394.0, "taker_buy_quote": 84464.93852 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1978, "high": 0.2, "low": 0.1954, "close": 0.1981, "volume": 1443399.4, "close_time": 1760068799999, "quote_volume": 285414.30768, "trades": 3885, "taker_buy_base": 664512.6, "taker_buy_quote": 131350.98514 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.198, "high": 0.2, "low": 0.1965, "close": 0.1973, "volume": 1485085.9, "close_time": 1760083199999, "quote_volume": 294552.50257, "trades": 3885, "taker_buy_base": 714081.1, "taker_buy_quote": 141597.80192 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1973, "high": 0.2004, "low": 0.1971, "close": 0.1998, "volume": 1332415.3, "close_time": 1760097599999, "quote_volume": 265185.83234, "trades": 1917, "taker_buy_base": 616287.6, "taker_buy_quote": 122642.80824 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1998, "high": 0.2014, "low": 0.1877, "close": 0.1887, "volume": 6615772.7, "close_time": 1760111999999, "quote_volume": 1287627.32633, "trades": 6496, "taker_buy_base": 3100928.0, "taker_buy_quote": 602520.56475 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1888, "high": 0.1926, "low": 0.1851, "close": 0.187, "volume": 3285651.6, "close_time": 1760126399999, "quote_volume": 619889.64217, "trades": 4425, "taker_buy_base": 1634600.1, "taker_buy_quote": 308244.18266 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1871, "high": 0.1883, "low": 0.108, "close": 0.1651, "volume": 21067137.2, "close_time": 1760140799999, "quote_volume": 3330848.49485, "trades": 60428, "taker_buy_base": 10279342.8, "taker_buy_quote": 1621588.00803 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1653, "high": 0.1679, "low": 0.1577, "close": 0.1663, "volume": 5501754.8, "close_time": 1760155199999, "quote_volume": 895187.3462, "trades": 7540, "taker_buy_base": 2737163.9, "taker_buy_quote": 445711.18248 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1663, "high": 0.1688, "low": 0.1619, "close": 0.1621, "volume": 3247033.5, "close_time": 1760169599999, "quote_volume": 536819.93965, "trades": 8179, "taker_buy_base": 1641946.5, "taker_buy_quote": 271250.1069 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1621, "high": 0.1671, "low": 0.1616, "close": 0.1637, "volume": 1546128.5, "close_time": 1760183999999, "quote_volume": 254568.82389, "trades": 2281, "taker_buy_base": 778423.5, "taker_buy_quote": 128175.76677 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1636, "high": 0.1639, "low": 0.1593, "close": 0.163, "volume": 2814314.8, "close_time": 1760198399999, "quote_volume": 455100.36977, "trades": 6247, "taker_buy_base": 1464856.6, "taker_buy_quote": 236845.50446 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1627, "high": 0.163, "low": 0.1563, "close": 0.1574, "volume": 2675101.7, "close_time": 1760212799999, "quote_volume": 427318.44753, "trades": 3497, "taker_buy_base": 1296388.7, "taker_buy_quote": 206574.51794 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1574, "high": 0.1577, "low": 0.1521, "close": 0.1566, "volume": 4253055.6, "close_time": 1760227199999, "quote_volume": 658838.1979, "trades": 5695, "taker_buy_base": 2261619.6, "taker_buy_quote": 350173.23838 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1535, "close": 0.1559, "volume": 2109069.5, "close_time": 1760241599999, "quote_volume": 328112.92685, "trades": 3376, "taker_buy_base": 979328.6, "taker_buy_quote": 152299.13654 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1559, "high": 0.1599, "low": 0.1559, "close": 0.1596, "volume": 1381127.4, "close_time": 1760255999999, "quote_volume": 218596.25972, "trades": 2545, "taker_buy_base": 651782.3, "taker_buy_quote": 103144.81938 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1595, "high": 0.1602, "low": 0.1566, "close": 0.1595, "volume": 1073155.2, "close_time": 1760270399999, "quote_volume": 170525.17767, "trades": 2264, "taker_buy_base": 451746.9, "taker_buy_quote": 71779.54304 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1596, "high": 0.1688, "low": 0.1577, "close": 0.168, "volume": 6373723.4, "close_time": 1760284799999, "quote_volume": 1035087.335, "trades": 12309, "taker_buy_base": 3025227.5, "taker_buy_quote": 491544.59732 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1679, "high": 0.1744, "low": 0.1679, "close": 0.174, "volume": 4479332.8, "close_time": 1760299199999, "quote_volume": 766265.24997, "trades": 11279, "taker_buy_base": 2085204.2, "taker_buy_quote": 356105.55665 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.174, "high": 0.1751, "low": 0.1708, "close": 0.1717, "volume": 1754283.7, "close_time": 1760313599999, "quote_volume": 302756.90287, "trades": 3436, "taker_buy_base": 799123.7, "taker_buy_quote": 137824.67247 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1716, "high": 0.1737, "low": 0.1701, "close": 0.1714, "volume": 1943644.5, "close_time": 1760327999999, "quote_volume": 333917.93534, "trades": 2482, "taker_buy_base": 980042.1, "taker_buy_quote": 168275.13925 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1714, "high": 0.174, "low": 0.1701, "close": 0.1722, "volume": 1593492.4, "close_time": 1760342399999, "quote_volume": 274113.94551, "trades": 2565, "taker_buy_base": 705379.0, "taker_buy_quote": 121330.5983 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.172, "high": 0.1751, "low": 0.1688, "close": 0.1716, "volume": 4661587.4, "close_time": 1760356799999, "quote_volume": 806454.84919, "trades": 3998, "taker_buy_base": 2545183.6, "taker_buy_quote": 440027.46027 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1714, "high": 0.1764, "low": 0.1704, "close": 0.1755, "volume": 4439793.2, "close_time": 1760371199999, "quote_volume": 771952.6107, "trades": 4976, "taker_buy_base": 2229516.1, "taker_buy_quote": 387673.42156 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1755, "high": 0.1797, "low": 0.1739, "close": 0.179, "volume": 2406598.7, "close_time": 1760385599999, "quote_volume": 426067.1934, "trades": 3026, "taker_buy_base": 1110882.9, "taker_buy_quote": 196650.37206 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.179, "high": 0.1804, "low": 0.1781, "close": 0.1794, "volume": 907610.6, "close_time": 1760399999999, "quote_volume": 162651.34825, "trades": 1289, "taker_buy_base": 450224.2, "taker_buy_quote": 80677.73224 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1793, "high": 0.1802, "low": 0.174, "close": 0.1747, "volume": 1675086.0, "close_time": 1760414399999, "quote_volume": 295802.13985, "trades": 2078, "taker_buy_base": 821891.9, "taker_buy_quote": 145210.84804 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1747, "high": 0.1752, "low": 0.1634, "close": 0.1665, "volume": 5971353.3, "close_time": 1760428799999, "quote_volume": 1006627.16734, "trades": 7643, "taker_buy_base": 2993841.4, "taker_buy_quote": 504687.1176 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1666, "high": 0.1685, "low": 0.1633, "close": 0.1666, "volume": 3126676.2, "close_time": 1760443199999, "quote_volume": 519435.1924, "trades": 6661, "taker_buy_base": 1635119.6, "taker_buy_quote": 271589.08253 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1665, "high": 0.1719, "low": 0.1626, "close": 0.1716, "volume": 4451569.7, "close_time": 1760457599999, "quote_volume": 743578.79399, "trades": 5695, "taker_buy_base": 2210592.3, "taker_buy_quote": 369083.19954 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1718, "high": 0.1739, "low": 0.1683, "close": 0.1703, "volume": 3829864.7, "close_time": 1760471999999, "quote_volume": 654968.36997, "trades": 4629, "taker_buy_base": 1950278.1, "taker_buy_quote": 333219.39594 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1703, "high": 0.1718, "low": 0.1691, "close": 0.1702, "volume": 751758.0, "close_time": 1760486399999, "quote_volume": 128134.3909, "trades": 1066, "taker_buy_base": 339991.6, "taker_buy_quote": 57924.07881 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1702, "high": 0.1714, "low": 0.168, "close": 0.1689, "volume": 1321771.6, "close_time": 1760500799999, "quote_volume": 223897.07084, "trades": 1539, "taker_buy_base": 627457.0, "taker_buy_quote": 106250.96363 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.169, "high": 0.171, "low": 0.1679, "close": 0.1709, "volume": 937716.1, "close_time": 1760515199999, "quote_volume": 158944.53925, "trades": 1472, "taker_buy_base": 469644.9, "taker_buy_quote": 79603.11642 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1709, "high": 0.1732, "low": 0.1678, "close": 0.1686, "volume": 2081012.9, "close_time": 1760529599999, "quote_volume": 354814.80159, "trades": 2192, "taker_buy_base": 1063604.6, "taker_buy_quote": 181079.01809 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1686, "high": 0.169, "low": 0.1634, "close": 0.1645, "volume": 3578934.2, "close_time": 1760543999999, "quote_volume": 593776.95704, "trades": 3802, "taker_buy_base": 1832675.3, "taker_buy_quote": 304080.49251 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1646, "high": 0.1655, "low": 0.1629, "close": 0.1635, "volume": 1580561.4, "close_time": 1760558399999, "quote_volume": 259801.41832, "trades": 1857, "taker_buy_base": 779823.6, "taker_buy_quote": 128139.38065 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1635, "high": 0.1643, "low": 0.161, "close": 0.1637, "volume": 1698688.8, "close_time": 1760572799999, "quote_volume": 276342.6199, "trades": 1814, "taker_buy_base": 820028.8, "taker_buy_quote": 133335.04853 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1638, "high": 0.1648, "low": 0.1623, "close": 0.1626, "volume": 825641.5, "close_time": 1760587199999, "quote_volume": 134915.90244, "trades": 1126, "taker_buy_base": 385404.5, "taker_buy_quote": 62946.22164 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1626, "high": 0.1638, "low": 0.1606, "close": 0.1622, "volume": 1390856.6, "close_time": 1760601599999, "quote_volume": 225524.05781, "trades": 1684, "taker_buy_base": 664263.8, "taker_buy_quote": 107687.69915 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1623, "high": 0.1647, "low": 0.158, "close": 0.1643, "volume": 2783377.0, "close_time": 1760615999999, "quote_volume": 449897.00069, "trades": 2811, "taker_buy_base": 1292879.8, "taker_buy_quote": 208917.81274 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1643, "high": 0.1652, "low": 0.1567, "close": 0.1573, "volume": 3225566.3, "close_time": 1760630399999, "quote_volume": 518940.39945, "trades": 4035, "taker_buy_base": 1653162.1, "taker_buy_quote": 265957.77412 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1572, "high": 0.1603, "low": 0.1547, "close": 0.1562, "volume": 4065989.2, "close_time": 1760644799999, "quote_volume": 638741.07737, "trades": 4939, "taker_buy_base": 2127607.8, "taker_buy_quote": 334160.5407 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1563, "high": 0.157, "low": 0.154, "close": 0.1552, "volume": 1410118.8, "close_time": 1760659199999, "quote_volume": 218636.24615, "trades": 1855, "taker_buy_base": 707014.2, "taker_buy_quote": 109611.25764 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1552, "high": 0.1573, "low": 0.1548, "close": 0.1573, "volume": 858900.6, "close_time": 1760673599999, "quote_volume": 134027.92006, "trades": 1616, "taker_buy_base": 432140.3, "taker_buy_quote": 67429.55823 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1572, "high": 0.1592, "low": 0.1502, "close": 0.1532, "volume": 6643793.7, "close_time": 1760687999999, "quote_volume": 1017239.55593, "trades": 5965, "taker_buy_base": 3544765.4, "taker_buy_quote": 542948.71396 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.153, "high": 0.1594, "low": 0.1511, "close": 0.1587, "volume": 6151483.1, "close_time": 1760702399999, "quote_volume": 954426.5663, "trades": 4604, "taker_buy_base": 3117599.5, "taker_buy_quote": 484043.45232 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1585, "high": 0.1586, "low": 0.1541, "close": 0.1584, "volume": 2893748.4, "close_time": 1760716799999, "quote_volume": 452797.79923, "trades": 2586, "taker_buy_base": 1347010.3, "taker_buy_quote": 210774.31623 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1584, "high": 0.1596, "low": 0.1562, "close": 0.157, "volume": 1170649.7, "close_time": 1760731199999, "quote_volume": 184762.85865, "trades": 1489, "taker_buy_base": 566188.8, "taker_buy_quote": 89361.01533 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1571, "high": 0.1587, "low": 0.1567, "close": 0.1576, "volume": 542506.1, "close_time": 1760745599999, "quote_volume": 85542.86649, "trades": 957, "taker_buy_base": 249985.9, "taker_buy_quote": 39419.71878 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1575, "high": 0.1598, "low": 0.1573, "close": 0.1589, "volume": 813776.3, "close_time": 1760759999999, "quote_volume": 129131.0129, "trades": 1006, "taker_buy_base": 358478.2, "taker_buy_quote": 56883.05462 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.159, "high": 0.1616, "low": 0.1574, "close": 0.1602, "volume": 683503.2, "close_time": 1760774399999, "quote_volume": 109104.37915, "trades": 915, "taker_buy_base": 200924.8, "taker_buy_quote": 32017.40065 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1603, "high": 0.161, "low": 0.1593, "close": 0.1606, "volume": 518635.3, "close_time": 1760788799999, "quote_volume": 83140.3736, "trades": 732, "taker_buy_base": 265006.2, "taker_buy_quote": 42477.53291 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1607, "high": 0.1609, "low": 0.1576, "close": 0.159, "volume": 621574.9, "close_time": 1760803199999, "quote_volume": 98764.65268, "trades": 713, "taker_buy_base": 316315.5, "taker_buy_quote": 50232.75117 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1589, "high": 0.1599, "low": 0.1574, "close": 0.1598, "volume": 636739.2, "close_time": 1760817599999, "quote_volume": 100933.45736, "trades": 611, "taker_buy_base": 349869.1, "taker_buy_quote": 55426.9936 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1598, "high": 0.1609, "low": 0.1594, "close": 0.1603, "volume": 294266.2, "close_time": 1760831999999, "quote_volume": 47154.5199, "trades": 356, "taker_buy_base": 124197.3, "taker_buy_quote": 19896.90417 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1601, "high": 0.1601, "low": 0.1581, "close": 0.1599, "volume": 341404.2, "close_time": 1760846399999, "quote_volume": 54266.85474, "trades": 408, "taker_buy_base": 160524.2, "taker_buy_quote": 25506.69148 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.16, "high": 0.16, "low": 0.1571, "close": 0.1576, "volume": 1211037.1, "close_time": 1760860799999, "quote_volume": 191656.90763, "trades": 914, "taker_buy_base": 579701.2, "taker_buy_quote": 91695.74359 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1577, "high": 0.1613, "low": 0.1563, "close": 0.16, "volume": 2538613.4, "close_time": 1760875199999, "quote_volume": 403619.2213, "trades": 1664, "taker_buy_base": 1397182.9, "taker_buy_quote": 222259.91762 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.16, "high": 0.1622, "low": 0.1586, "close": 0.1613, "volume": 1063108.2, "close_time": 1760889599999, "quote_volume": 170815.81303, "trades": 1047, "taker_buy_base": 525091.4, "taker_buy_quote": 84361.69706 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1614, "high": 0.163, "low": 0.16, "close": 0.1618, "volume": 754715.0, "close_time": 1760903999999, "quote_volume": 122049.38348, "trades": 811, "taker_buy_base": 361431.6, "taker_buy_quote": 58424.94283 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1618, "high": 0.1619, "low": 0.1599, "close": 0.1601, "volume": 321183.8, "close_time": 1760918399999, "quote_volume": 51690.39902, "trades": 393, "taker_buy_base": 166323.9, "taker_buy_quote": 26774.79849 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.16, "high": 0.1633, "low": 0.1581, "close": 0.1631, "volume": 1280080.3, "close_time": 1760932799999, "quote_volume": 204717.25517, "trades": 1272, "taker_buy_base": 801938.7, "taker_buy_quote": 128249.67458 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1631, "high": 0.1653, "low": 0.1626, "close": 0.1639, "volume": 1157234.6, "close_time": 1760947199999, "quote_volume": 189472.53144, "trades": 2097, "taker_buy_base": 685787.4, "taker_buy_quote": 112302.60641 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1639, "high": 0.1645, "low": 0.1625, "close": 0.1633, "volume": 750356.6, "close_time": 1760961599999, "quote_volume": 122526.50576, "trades": 1007, "taker_buy_base": 371568.5, "taker_buy_quote": 60683.98814 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1633, "high": 0.1652, "low": 0.163, "close": 0.1631, "volume": 1166470.3, "close_time": 1760975999999, "quote_volume": 191503.23753, "trades": 1425, "taker_buy_base": 519614.3, "taker_buy_quote": 85313.05026 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1604, "close": 0.1626, "volume": 1171981.7, "close_time": 1760990399999, "quote_volume": 189981.75689, "trades": 1281, "taker_buy_base": 627022.1, "taker_buy_quote": 101606.87768 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1625, "high": 0.1636, "low": 0.1622, "close": 0.1624, "volume": 275206.9, "close_time": 1761004799999, "quote_volume": 44809.99903, "trades": 336, "taker_buy_base": 124275.8, "taker_buy_quote": 20233.70637 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1623, "high": 0.1623, "low": 0.1602, "close": 0.1606, "volume": 773530.9, "close_time": 1761019199999, "quote_volume": 124581.86714, "trades": 473, "taker_buy_base": 442275.6, "taker_buy_quote": 71242.3481 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1603, "high": 0.1606, "low": 0.1585, "close": 0.1602, "volume": 1267035.9, "close_time": 1761033599999, "quote_volume": 201897.91702, "trades": 888, "taker_buy_base": 687368.2, "taker_buy_quote": 109537.66027 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1601, "high": 0.1609, "low": 0.1587, "close": 0.1607, "volume": 408185.7, "close_time": 1761047999999, "quote_volume": 65219.88962, "trades": 395, "taker_buy_base": 220242.4, "taker_buy_quote": 35197.77945 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1607, "high": 0.1674, "low": 0.16, "close": 0.1668, "volume": 2275525.9, "close_time": 1761062399999, "quote_volume": 372549.53472, "trades": 2126, "taker_buy_base": 1248397.5, "taker_buy_quote": 204453.21762 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1668, "high": 0.1675, "low": 0.1634, "close": 0.164, "volume": 1180406.9, "close_time": 1761076799999, "quote_volume": 195376.64602, "trades": 1438, "taker_buy_base": 641515.6, "taker_buy_quote": 106291.00239 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1578, "close": 0.1583, "volume": 2062204.7, "close_time": 1761091199999, "quote_volume": 331634.75556, "trades": 1687, "taker_buy_base": 1089370.6, "taker_buy_quote": 175385.19575 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1583, "high": 0.16, "low": 0.1575, "close": 0.16, "volume": 1278393.2, "close_time": 1761105599999, "quote_volume": 202849.51517, "trades": 1060, "taker_buy_base": 585612.4, "taker_buy_quote": 92861.19306 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1601, "high": 0.162, "low": 0.1591, "close": 0.1605, "volume": 901232.2, "close_time": 1761119999999, "quote_volume": 144597.4999, "trades": 1029, "taker_buy_base": 446237.3, "taker_buy_quote": 71569.93872 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1569, "close": 0.1588, "volume": 890733.2, "close_time": 1761134399999, "quote_volume": 141311.4887, "trades": 1114, "taker_buy_base": 466160.2, "taker_buy_quote": 73940.49205 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1588, "high": 0.1625, "low": 0.1584, "close": 0.1604, "volume": 2130202.0, "close_time": 1761148799999, "quote_volume": 341696.57243, "trades": 2095, "taker_buy_base": 1062214.6, "taker_buy_quote": 170407.93878 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1566, "close": 0.1584, "volume": 1847948.4, "close_time": 1761163199999, "quote_volume": 293203.11191, "trades": 2136, "taker_buy_base": 1024593.2, "taker_buy_quote": 162577.65709 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1583, "high": 0.1589, "low": 0.1539, "close": 0.1573, "volume": 1790357.4, "close_time": 1761177599999, "quote_volume": 278900.5249, "trades": 1640, "taker_buy_base": 885147.5, "taker_buy_quote": 137767.56029 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1569, "high": 0.1573, "low": 0.1564, "close": 0.157, "volume": 405867.3, "close_time": 1761191999999, "quote_volume": 63642.46346, "trades": 484, "taker_buy_base": 201079.9, "taker_buy_quote": 31527.42616 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1571, "high": 0.1594, "low": 0.1567, "close": 0.1587, "volume": 607506.2, "close_time": 1761206399999, "quote_volume": 96207.45415, "trades": 650, "taker_buy_base": 266562.5, "taker_buy_quote": 42162.91688 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1587, "high": 0.1591, "low": 0.1572, "close": 0.1575, "volume": 538086.8, "close_time": 1761220799999, "quote_volume": 85169.82196, "trades": 421, "taker_buy_base": 242689.3, "taker_buy_quote": 38383.82995 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1573, "high": 0.1587, "low": 0.1561, "close": 0.1578, "volume": 4412438.4, "close_time": 1761235199999, "quote_volume": 694645.25892, "trades": 8040, "taker_buy_base": 2309419.7, "taker_buy_quote": 363710.94838 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1577, "high": 0.1594, "low": 0.157, "close": 0.1578, "volume": 1273600.6, "close_time": 1761249599999, "quote_volume": 201542.56127, "trades": 1007, "taker_buy_base": 794487.9, "taker_buy_quote": 125654.83228 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1555, "close": 0.1564, "volume": 676069.5, "close_time": 1761263999999, "quote_volume": 105644.04689, "trades": 600, "taker_buy_base": 375404.9, "taker_buy_quote": 58631.30525 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1566, "high": 0.1567, "low": 0.1551, "close": 0.1559, "volume": 359207.1, "close_time": 1761278399999, "quote_volume": 55938.1879, "trades": 437, "taker_buy_base": 165569.4, "taker_buy_quote": 25792.58607 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1559, "high": 0.1577, "low": 0.1556, "close": 0.156, "volume": 550730.0, "close_time": 1761292799999, "quote_volume": 86370.14713, "trades": 639, "taker_buy_base": 256670.0, "taker_buy_quote": 40229.20248 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.156, "high": 0.157, "low": 0.1537, "close": 0.1549, "volume": 740736.0, "close_time": 1761307199999, "quote_volume": 114913.27587, "trades": 604, "taker_buy_base": 466345.9, "taker_buy_quote": 72343.4737 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.155, "high": 0.1573, "low": 0.1533, "close": 0.1539, "volume": 1224095.3, "close_time": 1761321599999, "quote_volume": 189714.98926, "trades": 1253, "taker_buy_base": 722014.6, "taker_buy_quote": 111862.40891 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1539, "high": 0.1559, "low": 0.1533, "close": 0.1547, "volume": 377599.4, "close_time": 1761335999999, "quote_volume": 58420.40643, "trades": 556, "taker_buy_base": 232865.3, "taker_buy_quote": 36046.46831 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1548, "high": 0.1564, "low": 0.1548, "close": 0.1557, "volume": 219452.3, "close_time": 1761350399999, "quote_volume": 34190.69164, "trades": 660, "taker_buy_base": 120359.9, "taker_buy_quote": 18751.0233 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1537, "close": 0.1539, "volume": 438262.6, "close_time": 1761364799999, "quote_volume": 67874.05905, "trades": 296, "taker_buy_base": 181535.7, "taker_buy_quote": 28127.7207 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1537, "high": 0.1544, "low": 0.1535, "close": 0.1536, "volume": 168839.0, "close_time": 1761379199999, "quote_volume": 25973.70088, "trades": 174, "taker_buy_base": 105381.1, "taker_buy_quote": 16211.07089 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1536, "high": 0.1541, "low": 0.153, "close": 0.1537, "volume": 125191.2, "close_time": 1761393599999, "quote_volume": 19233.372, "trades": 139, "taker_buy_base": 35917.6, "taker_buy_quote": 5515.10118 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1528, "close": 0.1538, "volume": 249844.7, "close_time": 1761407999999, "quote_volume": 38336.75639, "trades": 254, "taker_buy_base": 89396.9, "taker_buy_quote": 13724.56547 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1538, "high": 0.1553, "low": 0.1538, "close": 0.155, "volume": 191306.7, "close_time": 1761422399999, "quote_volume": 29552.28571, "trades": 207, "taker_buy_base": 92458.3, "taker_buy_quote": 14279.12265 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1549, "high": 0.155, "low": 0.1532, "close": 0.1532, "volume": 210666.1, "close_time": 1761436799999, "quote_volume": 32488.00882, "trades": 270, "taker_buy_base": 99502.8, "taker_buy_quote": 15358.33668 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1531, "high": 0.1537, "low": 0.1522, "close": 0.1528, "volume": 568421.3, "close_time": 1761451199999, "quote_volume": 87001.3702, "trades": 598, "taker_buy_base": 243893.2, "taker_buy_quote": 37312.57116 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1526, "high": 0.1535, "low": 0.1525, "close": 0.1535, "volume": 121528.0, "close_time": 1761465599999, "quote_volume": 18588.94602, "trades": 187, "taker_buy_base": 66219.7, "taker_buy_quote": 10131.05663 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1535, "high": 0.1557, "low": 0.1532, "close": 0.1553, "volume": 620569.3, "close_time": 1761479999999, "quote_volume": 95720.66741, "trades": 718, "taker_buy_base": 371842.2, "taker_buy_quote": 57320.69613 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1554, "high": 0.157, "low": 0.1551, "close": 0.1561, "volume": 985099.2, "close_time": 1761494399999, "quote_volume": 153538.79433, "trades": 887, "taker_buy_base": 568318.0, "taker_buy_quote": 88588.7932 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1561, "high": 0.1561, "low": 0.1539, "close": 0.1541, "volume": 242794.6, "close_time": 1761508799999, "quote_volume": 37566.64099, "trades": 357, "taker_buy_base": 121160.6, "taker_buy_quote": 18731.50149 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1541, "high": 0.1567, "low": 0.1534, "close": 0.155, "volume": 1035747.3, "close_time": 1761523199999, "quote_volume": 160550.91669, "trades": 3340, "taker_buy_base": 659272.4, "taker_buy_quote": 102129.96514 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1551, "high": 0.1569, "low": 0.1548, "close": 0.1557, "volume": 485609.5, "close_time": 1761537599999, "quote_volume": 75723.41461, "trades": 548, "taker_buy_base": 224035.2, "taker_buy_quote": 34939.07596 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1557, "high": 0.1576, "low": 0.155, "close": 0.1557, "volume": 906127.0, "close_time": 1761551999999, "quote_volume": 141337.9926, "trades": 655, "taker_buy_base": 411340.3, "taker_buy_quote": 64117.24157 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1558, "high": 0.1564, "low": 0.1523, "close": 0.1533, "volume": 1280548.5, "close_time": 1761566399999, "quote_volume": 197296.56078, "trades": 2419, "taker_buy_base": 668286.1, "taker_buy_quote": 102918.54998 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1533, "high": 0.1534, "low": 0.151, "close": 0.1524, "volume": 1038673.4, "close_time": 1761580799999, "quote_volume": 157974.18521, "trades": 1494, "taker_buy_base": 562703.6, "taker_buy_quote": 85597.33955 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1526, "high": 0.1542, "low": 0.1522, "close": 0.1528, "volume": 499811.1, "close_time": 1761595199999, "quote_volume": 76618.1384, "trades": 752, "taker_buy_base": 209591.0, "taker_buy_quote": 32111.38366 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1526, "high": 0.1527, "low": 0.1491, "close": 0.1501, "volume": 1309290.5, "close_time": 1761609599999, "quote_volume": 197551.72057, "trades": 897, "taker_buy_base": 676624.7, "taker_buy_quote": 102105.30667 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1501, "high": 0.1508, "low": 0.1491, "close": 0.1497, "volume": 922593.7, "close_time": 1761623999999, "quote_volume": 138349.19046, "trades": 1687, "taker_buy_base": 526093.5, "taker_buy_quote": 78911.13126 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1497, "high": 0.1521, "low": 0.1493, "close": 0.1509, "volume": 627578.7, "close_time": 1761638399999, "quote_volume": 94586.41894, "trades": 805, "taker_buy_base": 377619.1, "taker_buy_quote": 56932.02476 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1509, "high": 0.1521, "low": 0.1507, "close": 0.1513, "volume": 236486.8, "close_time": 1761652799999, "quote_volume": 35817.11316, "trades": 309, "taker_buy_base": 129237.7, "taker_buy_quote": 19575.16568 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1513, "high": 0.1534, "low": 0.1496, "close": 0.1515, "volume": 1312301.6, "close_time": 1761667199999, "quote_volume": 198973.93865, "trades": 1226, "taker_buy_base": 712233.5, "taker_buy_quote": 107984.87062 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1489, "close": 0.149, "volume": 845373.3, "close_time": 1761681599999, "quote_volume": 127260.97214, "trades": 1003, "taker_buy_base": 458130.3, "taker_buy_quote": 68910.79042 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.149, "high": 0.149, "low": 0.1456, "close": 0.1472, "volume": 1913115.1, "close_time": 1761695999999, "quote_volume": 281803.09644, "trades": 2042, "taker_buy_base": 940968.5, "taker_buy_quote": 138715.24562 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1471, "high": 0.1482, "low": 0.1464, "close": 0.1465, "volume": 344899.7, "close_time": 1761710399999, "quote_volume": 50784.22325, "trades": 355, "taker_buy_base": 170953.0, "taker_buy_quote": 25169.78195 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1465, "high": 0.1487, "low": 0.1464, "close": 0.1477, "volume": 296526.5, "close_time": 1761724799999, "quote_volume": 43707.41313, "trades": 258, "taker_buy_base": 141443.5, "taker_buy_quote": 20810.29255 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1477, "high": 0.1486, "low": 0.1474, "close": 0.1484, "volume": 391185.3, "close_time": 1761739199999, "quote_volume": 57883.26622, "trades": 430, "taker_buy_base": 190722.6, "taker_buy_quote": 28216.16871 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1484, "high": 0.1496, "low": 0.1461, "close": 0.1465, "volume": 656190.7, "close_time": 1761753599999, "quote_volume": 97128.81766, "trades": 636, "taker_buy_base": 322365.9, "taker_buy_quote": 47670.14481 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1465, "high": 0.1496, "low": 0.1436, "close": 0.148, "volume": 2739505.9, "close_time": 1761767999999, "quote_volume": 402699.92795, "trades": 5902, "taker_buy_base": 1371753.3, "taker_buy_quote": 201560.65955 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.148, "high": 0.1489, "low": 0.1451, "close": 0.1453, "volume": 636145.1, "close_time": 1761782399999, "quote_volume": 93769.68436, "trades": 838, "taker_buy_base": 318093.6, "taker_buy_quote": 46837.23672 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1453, "high": 0.1477, "low": 0.1448, "close": 0.1467, "volume": 697031.1, "close_time": 1761796799999, "quote_volume": 102088.12905, "trades": 782, "taker_buy_base": 393191.1, "taker_buy_quote": 57607.47672 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1468, "high": 0.1468, "low": 0.1422, "close": 0.1459, "volume": 2456026.7, "close_time": 1761811199999, "quote_volume": 353725.15969, "trades": 6048, "taker_buy_base": 1299426.2, "taker_buy_quote": 187000.24422 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1426, "close": 0.1439, "volume": 723211.0, "close_time": 1761825599999, "quote_volume": 104149.41329, "trades": 1219, "taker_buy_base": 378859.1, "taker_buy_quote": 54553.50843 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1393, "close": 0.1397, "volume": 2173416.9, "close_time": 1761839999999, "quote_volume": 306065.14011, "trades": 2184, "taker_buy_base": 991747.8, "taker_buy_quote": 139759.62755 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1397, "high": 0.1399, "low": 0.1364, "close": 0.1367, "volume": 1704111.0, "close_time": 1761854399999, "quote_volume": 235032.15724, "trades": 2044, "taker_buy_base": 874806.4, "taker_buy_quote": 120658.28093 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1367, "high": 0.1387, "low": 0.1364, "close": 0.1387, "volume": 851090.5, "close_time": 1761868799999, "quote_volume": 117154.43101, "trades": 1166, "taker_buy_base": 385213.4, "taker_buy_quote": 53007.18154 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1387, "high": 0.1402, "low": 0.1385, "close": 0.1396, "volume": 706581.3, "close_time": 1761883199999, "quote_volume": 98602.7864, "trades": 962, "taker_buy_base": 328814.7, "taker_buy_quote": 45899.63754 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1398, "high": 0.1409, "low": 0.1367, "close": 0.1368, "volume": 1743253.7, "close_time": 1761897599999, "quote_volume": 242255.2908, "trades": 1785, "taker_buy_base": 674812.0, "taker_buy_quote": 93503.67559 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1371, "high": 0.1388, "low": 0.1367, "close": 0.1388, "volume": 379836.6, "close_time": 1761911999999, "quote_volume": 52210.63351, "trades": 336, "taker_buy_base": 193443.3, "taker_buy_quote": 26583.19054 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1388, "high": 0.1394, "low": 0.138, "close": 0.138, "volume": 711092.7, "close_time": 1761926399999, "quote_volume": 98632.13227, "trades": 675, "taker_buy_base": 375711.2, "taker_buy_quote": 52112.09662 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1376, "high": 0.1387, "low": 0.1355, "close": 0.1383, "volume": 930308.7, "close_time": 1761940799999, "quote_volume": 127047.29074, "trades": 1627, "taker_buy_base": 477876.3, "taker_buy_quote": 65225.15971 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1383, "high": 0.1387, "low": 0.1371, "close": 0.1384, "volume": 256819.9, "close_time": 1761955199999, "quote_volume": 35438.01752, "trades": 427, "taker_buy_base": 111570.5, "taker_buy_quote": 15396.76518 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1383, "high": 0.1407, "low": 0.1382, "close": 0.1406, "volume": 469927.5, "close_time": 1761969599999, "quote_volume": 65549.32754, "trades": 602, "taker_buy_base": 254221.9, "taker_buy_quote": 35480.38395 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1406, "high": 0.1416, "low": 0.1399, "close": 0.1416, "volume": 454540.3, "close_time": 1761983999999, "quote_volume": 63959.13817, "trades": 514, "taker_buy_base": 284221.7, "taker_buy_quote": 40007.01516 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1416, "high": 0.1435, "low": 0.1413, "close": 0.1429, "volume": 1051270.7, "close_time": 1761998399999, "quote_volume": 149734.28925, "trades": 690, "taker_buy_base": 689463.6, "taker_buy_quote": 98175.5476 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1429, "high": 0.1435, "low": 0.142, "close": 0.1432, "volume": 832523.3, "close_time": 1762012799999, "quote_volume": 118841.30611, "trades": 681, "taker_buy_base": 425306.2, "taker_buy_quote": 60712.50078 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1432, "high": 0.1447, "low": 0.1432, "close": 0.144, "volume": 762789.2, "close_time": 1762027199999, "quote_volume": 109708.87371, "trades": 971, "taker_buy_base": 460152.2, "taker_buy_quote": 66176.70766 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1434, "close": 0.1445, "volume": 284333.8, "close_time": 1762041599999, "quote_volume": 41013.89308, "trades": 194, "taker_buy_base": 125538.0, "taker_buy_quote": 18104.21439 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1447, "high": 0.1447, "low": 0.1426, "close": 0.1428, "volume": 224603.9, "close_time": 1762055999999, "quote_volume": 32347.80391, "trades": 251, "taker_buy_base": 90515.6, "taker_buy_quote": 13015.94308 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1428, "high": 0.1477, "low": 0.1427, "close": 0.1471, "volume": 1002152.4, "close_time": 1762070399999, "quote_volume": 146432.49313, "trades": 2662, "taker_buy_base": 512517.4, "taker_buy_quote": 74845.07638 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1471, "high": 0.1484, "low": 0.1446, "close": 0.1474, "volume": 1148787.3, "close_time": 1762084799999, "quote_volume": 168640.70363, "trades": 2087, "taker_buy_base": 484081.3, "taker_buy_quote": 71113.03698 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1474, "high": 0.1474, "low": 0.1416, "close": 0.142, "volume": 1051991.8, "close_time": 1762099199999, "quote_volume": 151125.60632, "trades": 1334, "taker_buy_base": 501364.6, "taker_buy_quote": 72071.75702 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1419, "high": 0.1433, "low": 0.141, "close": 0.1426, "volume": 350517.9, "close_time": 1762113599999, "quote_volume": 49914.02781, "trades": 498, "taker_buy_base": 221014.6, "taker_buy_quote": 31502.87099 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1426, "high": 0.1457, "low": 0.1426, "close": 0.1454, "volume": 472938.0, "close_time": 1762127999999, "quote_volume": 68283.55731, "trades": 505, "taker_buy_base": 289453.5, "taker_buy_quote": 41782.40727 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1453, "high": 0.147, "low": 0.1418, "close": 0.1421, "volume": 2519454.8, "close_time": 1762142399999, "quote_volume": 364453.36503, "trades": 3036, "taker_buy_base": 1181608.7, "taker_buy_quote": 171027.09445 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1419, "high": 0.1419, "low": 0.1382, "close": 0.1398, "volume": 1880643.3, "close_time": 1762156799999, "quote_volume": 263367.57805, "trades": 2007, "taker_buy_base": 907193.9, "taker_buy_quote": 127019.74303 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1397, "high": 0.1419, "low": 0.1361, "close": 0.1362, "volume": 2488288.4, "close_time": 1762171199999, "quote_volume": 344579.4732, "trades": 2921, "taker_buy_base": 1100659.8, "taker_buy_quote": 152517.49021 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1362, "high": 0.137, "low": 0.1233, "close": 0.126, "volume": 6534667.2, "close_time": 1762185599999, "quote_volume": 854052.78084, "trades": 6561, "taker_buy_base": 3056018.9, "taker_buy_quote": 398879.03792 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.126, "high": 0.1305, "low": 0.1248, "close": 0.1263, "volume": 2207767.4, "close_time": 1762199999999, "quote_volume": 281506.20466, "trades": 2718, "taker_buy_base": 1096293.6, "taker_buy_quote": 139612.56806 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1263, "high": 0.1265, "low": 0.1235, "close": 0.125, "volume": 1844411.0, "close_time": 1762214399999, "quote_volume": 230850.50149, "trades": 1687, "taker_buy_base": 1077121.9, "taker_buy_quote": 134820.17677 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1251, "high": 0.1269, "low": 0.1237, "close": 0.1263, "volume": 1677899.2, "close_time": 1762228799999, "quote_volume": 210413.29052, "trades": 4487, "taker_buy_base": 878187.4, "taker_buy_quote": 110079.48335 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1263, "high": 0.1271, "low": 0.1201, "close": 0.1204, "volume": 3218010.4, "close_time": 1762243199999, "quote_volume": 394638.7575, "trades": 3231, "taker_buy_base": 1661103.1, "taker_buy_quote": 203784.83828 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1206, "high": 0.1232, "low": 0.1203, "close": 0.122, "volume": 1816928.0, "close_time": 1762257599999, "quote_volume": 220850.35986, "trades": 3297, "taker_buy_base": 771692.6, "taker_buy_quote": 93867.76341 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.122, "high": 0.1237, "low": 0.1186, "close": 0.1214, "volume": 2665367.0, "close_time": 1762271999999, "quote_volume": 322236.85454, "trades": 2949, "taker_buy_base": 1330764.8, "taker_buy_quote": 160843.63739 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1214, "high": 0.1228, "low": 0.1148, "close": 0.1178, "volume": 5182599.1, "close_time": 1762286399999, "quote_volume": 615338.91827, "trades": 7224, "taker_buy_base": 2595255.5, "taker_buy_quote": 307653.86785 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1179, "high": 0.1241, "low": 0.1129, "close": 0.1222, "volume": 5938973.8, "close_time": 1762300799999, "quote_volume": 703784.66876, "trades": 7330, "taker_buy_base": 3187255.9, "taker_buy_quote": 377523.37577 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1221, "high": 0.1249, "low": 0.1175, "close": 0.1245, "volume": 2836747.2, "close_time": 1762315199999, "quote_volume": 344152.82905, "trades": 3491, "taker_buy_base": 1429184.8, "taker_buy_quote": 173368.96496 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1245, "high": 0.1266, "low": 0.1242, "close": 0.1252, "volume": 1487215.1, "close_time": 1762329599999, "quote_volume": 186437.46959, "trades": 1893, "taker_buy_base": 866963.4, "taker_buy_quote": 108715.13208 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1251, "high": 0.1261, "low": 0.1231, "close": 0.1258, "volume": 1280512.6, "close_time": 1762343999999, "quote_volume": 159824.13625, "trades": 1783, "taker_buy_base": 642032.2, "taker_buy_quote": 80092.76462 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1259, "high": 0.1297, "low": 0.125, "close": 0.1292, "volume": 2590905.6, "close_time": 1762358399999, "quote_volume": 329605.2362, "trades": 3170, "taker_buy_base": 1255295.9, "taker_buy_quote": 159448.17651 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1293, "high": 0.1293, "low": 0.1263, "close": 0.1278, "volume": 1353228.7, "close_time": 1762372799999, "quote_volume": 172661.94622, "trades": 1581, "taker_buy_base": 650996.5, "taker_buy_quote": 83088.65779 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1279, "high": 0.1285, "low": 0.127, "close": 0.1276, "volume": 523113.0, "close_time": 1762387199999, "quote_volume": 66735.96089, "trades": 791, "taker_buy_base": 268948.8, "taker_buy_quote": 34299.09226 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1271, "high": 0.1278, "low": 0.1256, "close": 0.1275, "volume": 1102108.7, "close_time": 1762401599999, "quote_volume": 139591.20873, "trades": 1102, "taker_buy_base": 685299.8, "taker_buy_quote": 86811.71655 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1274, "high": 0.128, "low": 0.1256, "close": 0.1269, "volume": 946083.2, "close_time": 1762415999999, "quote_volume": 119980.60145, "trades": 1042, "taker_buy_base": 488565.7, "taker_buy_quote": 62009.73963 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1268, "high": 0.1315, "low": 0.1267, "close": 0.1284, "volume": 2182015.3, "close_time": 1762430399999, "quote_volume": 282498.02063, "trades": 2364, "taker_buy_base": 1025297.7, "taker_buy_quote": 132930.74909 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.1283, "high": 0.1298, "low": 0.1241, "close": 0.1246, "volume": 3130486.5, "close_time": 1762444799999, "quote_volume": 397290.10989, "trades": 2776, "taker_buy_base": 1788438.0, "taker_buy_quote": 226903.67389 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1247, "high": 0.135, "low": 0.1233, "close": 0.1342, "volume": 7788248.7, "close_time": 1762459199999, "quote_volume": 1019114.0371, "trades": 7096, "taker_buy_base": 3838805.8, "taker_buy_quote": 502204.6318 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1343, "high": 0.1344, "low": 0.1306, "close": 0.1341, "volume": 1964394.7, "close_time": 1762473599999, "quote_volume": 260739.32603, "trades": 1847, "taker_buy_base": 1174124.6, "taker_buy_quote": 155917.54074 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1339, "high": 0.1417, "low": 0.1321, "close": 0.139, "volume": 6172703.9, "close_time": 1762487999999, "quote_volume": 845158.21298, "trades": 5885, "taker_buy_base": 3640036.2, "taker_buy_quote": 499014.86689 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1391, "high": 0.1601, "low": 0.1375, "close": 0.1592, "volume": 14744488.0, "close_time": 1762502399999, "quote_volume": 2218157.97407, "trades": 13161, "taker_buy_base": 8727354.3, "taker_buy_quote": 1310253.16514 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1593, "high": 0.1618, "low": 0.1444, "close": 0.1458, "volume": 7954079.3, "close_time": 1762516799999, "quote_volume": 1227257.02731, "trades": 7142, "taker_buy_base": 4250352.2, "taker_buy_quote": 655124.48666 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1459, "high": 0.1525, "low": 0.1433, "close": 0.1474, "volume": 4917397.3, "close_time": 1762531199999, "quote_volume": 728337.09934, "trades": 5368, "taker_buy_base": 2559521.5, "taker_buy_quote": 379123.82689 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1475, "high": 0.1525, "low": 0.1452, "close": 0.1501, "volume": 4449717.2, "close_time": 1762545599999, "quote_volume": 664624.61415, "trades": 4705, "taker_buy_base": 2566632.2, "taker_buy_quote": 382965.55969 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1501, "high": 0.1504, "low": 0.1476, "close": 0.1479, "volume": 1261283.0, "close_time": 1762559999999, "quote_volume": 188273.65691, "trades": 2527, "taker_buy_base": 727264.2, "taker_buy_quote": 108548.22686 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.148, "high": 0.1501, "low": 0.1464, "close": 0.1464, "volume": 1181787.0, "close_time": 1762574399999, "quote_volume": 175405.97337, "trades": 1822, "taker_buy_base": 716638.8, "taker_buy_quote": 106377.17689 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1464, "high": 0.1486, "low": 0.1439, "close": 0.1457, "volume": 1850436.9, "close_time": 1762588799999, "quote_volume": 268877.81741, "trades": 2368, "taker_buy_base": 1061649.7, "taker_buy_quote": 154209.62407 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1457, "high": 0.1472, "low": 0.1444, "close": 0.1459, "volume": 1143782.6, "close_time": 1762603199999, "quote_volume": 166609.27068, "trades": 1082, "taker_buy_base": 502835.5, "taker_buy_quote": 73280.06301 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1459, "high": 0.1468, "low": 0.1424, "close": 0.1431, "volume": 1944634.5, "close_time": 1762617599999, "quote_volume": 280905.96344, "trades": 2037, "taker_buy_base": 970217.7, "taker_buy_quote": 140303.65991 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1432, "high": 0.1444, "low": 0.1422, "close": 0.1443, "volume": 935303.7, "close_time": 1762631999999, "quote_volume": 133866.75598, "trades": 2290, "taker_buy_base": 468197.6, "taker_buy_quote": 67006.82984 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1442, "high": 0.1446, "low": 0.1436, "close": 0.1442, "volume": 413489.5, "close_time": 1762646399999, "quote_volume": 59570.76884, "trades": 707, "taker_buy_base": 235707.7, "taker_buy_quote": 33952.06212 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.144, "high": 0.144, "low": 0.1394, "close": 0.1401, "volume": 955306.3, "close_time": 1762660799999, "quote_volume": 135414.23802, "trades": 766, "taker_buy_base": 404424.3, "taker_buy_quote": 57290.41369 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1402, "high": 0.1454, "low": 0.1397, "close": 0.1435, "volume": 1531362.4, "close_time": 1762675199999, "quote_volume": 218291.18479, "trades": 3309, "taker_buy_base": 877221.5, "taker_buy_quote": 125009.64521 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1434, "high": 0.1475, "low": 0.1429, "close": 0.1449, "volume": 2149107.1, "close_time": 1762689599999, "quote_volume": 310813.09765, "trades": 2229, "taker_buy_base": 1190600.3, "taker_buy_quote": 172046.98815 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1449, "high": 0.1492, "low": 0.1446, "close": 0.1466, "volume": 1625045.0, "close_time": 1762703999999, "quote_volume": 238765.50633, "trades": 1735, "taker_buy_base": 873192.0, "taker_buy_quote": 128238.49471 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1466, "high": 0.1485, "low": 0.146, "close": 0.1478, "volume": 1144144.2, "close_time": 1762718399999, "quote_volume": 168573.30949, "trades": 711, "taker_buy_base": 723966.1, "taker_buy_quote": 106769.9111 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1477, "high": 0.1481, "low": 0.1459, "close": 0.1474, "volume": 611888.3, "close_time": 1762732799999, "quote_volume": 89934.60388, "trades": 671, "taker_buy_base": 256725.4, "taker_buy_quote": 37728.88267 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1474, "high": 0.1527, "low": 0.1465, "close": 0.1509, "volume": 1990211.1, "close_time": 1762747199999, "quote_volume": 299414.84552, "trades": 2459, "taker_buy_base": 967392.7, "taker_buy_quote": 145414.67269 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1508, "high": 0.1508, "low": 0.1462, "close": 0.1475, "volume": 1796292.6, "close_time": 1762761599999, "quote_volume": 265402.6831, "trades": 1792, "taker_buy_base": 1047328.6, "taker_buy_quote": 154713.30233 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1476, "high": 0.1476, "low": 0.1436, "close": 0.1446, "volume": 2212248.1, "close_time": 1762775999999, "quote_volume": 321538.99378, "trades": 2704, "taker_buy_base": 1079378.2, "taker_buy_quote": 156845.45241 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1447, "high": 0.1454, "low": 0.1405, "close": 0.1418, "volume": 2224645.8, "close_time": 1762790399999, "quote_volume": 317661.70991, "trades": 6472, "taker_buy_base": 1191671.8, "taker_buy_quote": 170027.49679 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1418, "high": 0.1439, "low": 0.1414, "close": 0.1432, "volume": 726940.7, "close_time": 1762804799999, "quote_volume": 103640.01436, "trades": 1115, "taker_buy_base": 332692.5, "taker_buy_quote": 47402.48557 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1433, "high": 0.145, "low": 0.1422, "close": 0.1438, "volume": 751626.0, "close_time": 1762819199999, "quote_volume": 107826.38797, "trades": 906, "taker_buy_base": 366509.2, "taker_buy_quote": 52595.58997 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.144, "high": 0.1451, "low": 0.1417, "close": 0.1421, "volume": 1407561.3, "close_time": 1762833599999, "quote_volume": 201167.53717, "trades": 1422, "taker_buy_base": 755101.4, "taker_buy_quote": 107799.98002 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1393, "close": 0.1399, "volume": 950223.1, "close_time": 1762847999999, "quote_volume": 133495.34938, "trades": 1402, "taker_buy_base": 459071.8, "taker_buy_quote": 64512.32126 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1397, "high": 0.1426, "low": 0.1396, "close": 0.1409, "volume": 756815.4, "close_time": 1762862399999, "quote_volume": 107015.385, "trades": 1159, "taker_buy_base": 364069.3, "taker_buy_quote": 51458.94295 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1408, "high": 0.1423, "low": 0.1399, "close": 0.1412, "volume": 907058.2, "close_time": 1762876799999, "quote_volume": 127834.31584, "trades": 941, "taker_buy_base": 416430.7, "taker_buy_quote": 58650.25141 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1413, "high": 0.142, "low": 0.1382, "close": 0.1388, "volume": 1961717.7, "close_time": 1762891199999, "quote_volume": 274722.01687, "trades": 5540, "taker_buy_base": 1250542.9, "taker_buy_quote": 175115.05972 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1388, "high": 0.139, "low": 0.1357, "close": 0.136, "volume": 1161627.6, "close_time": 1762905599999, "quote_volume": 159243.29362, "trades": 3723, "taker_buy_base": 646344.2, "taker_buy_quote": 88629.04254 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.136, "high": 0.1393, "low": 0.1351, "close": 0.139, "volume": 1960030.3, "close_time": 1762919999999, "quote_volume": 268759.98508, "trades": 2700, "taker_buy_base": 1218556.5, "taker_buy_quote": 166916.61226 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.139, "high": 0.1406, "low": 0.1389, "close": 0.1397, "volume": 346533.9, "close_time": 1762934399999, "quote_volume": 48501.32104, "trades": 632, "taker_buy_base": 164334.6, "taker_buy_quote": 23002.39343 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1398, "high": 0.1417, "low": 0.1398, "close": 0.1409, "volume": 523927.5, "close_time": 1762948799999, "quote_volume": 73935.30549, "trades": 1010, "taker_buy_base": 223112.8, "taker_buy_quote": 31472.95886 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1409, "high": 0.1416, "low": 0.1385, "close": 0.1402, "volume": 2203483.3, "close_time": 1762963199999, "quote_volume": 309439.59642, "trades": 2274, "taker_buy_base": 1109055.3, "taker_buy_quote": 155671.78335 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1402, "high": 0.1439, "low": 0.138, "close": 0.139, "volume": 4249989.0, "close_time": 1762977599999, "quote_volume": 599037.04621, "trades": 5223, "taker_buy_base": 2181381.6, "taker_buy_quote": 307416.39892 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1389, "high": 0.1403, "low": 0.1375, "close": 0.1379, "volume": 879632.1, "close_time": 1762991999999, "quote_volume": 122181.54317, "trades": 2667, "taker_buy_base": 470274.9, "taker_buy_quote": 65274.42823 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1377, "high": 0.1394, "low": 0.1363, "close": 0.1387, "volume": 1125714.9, "close_time": 1763006399999, "quote_volume": 155250.82484, "trades": 2012, "taker_buy_base": 555145.6, "taker_buy_quote": 76531.02856 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1383, "high": 0.1402, "low": 0.1379, "close": 0.1389, "volume": 571984.4, "close_time": 1763020799999, "quote_volume": 79601.9642, "trades": 747, "taker_buy_base": 295187.9, "taker_buy_quote": 41057.84937 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.139, "high": 0.1406, "low": 0.1388, "close": 0.1392, "volume": 400322.3, "close_time": 1763035199999, "quote_volume": 55938.7243, "trades": 499, "taker_buy_base": 195472.1, "taker_buy_quote": 27298.15963 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1391, "high": 0.1398, "low": 0.1366, "close": 0.1388, "volume": 1400319.1, "close_time": 1763049599999, "quote_volume": 193850.64067, "trades": 1652, "taker_buy_base": 621456.1, "taker_buy_quote": 86023.64112 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1387, "high": 0.139, "low": 0.1348, "close": 0.1365, "volume": 2087268.3, "close_time": 1763063999999, "quote_volume": 286190.26501, "trades": 1829, "taker_buy_base": 1066053.0, "taker_buy_quote": 146135.78877 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1365, "high": 0.1384, "low": 0.1347, "close": 0.1372, "volume": 1140320.5, "close_time": 1763078399999, "quote_volume": 155748.73332, "trades": 1345, "taker_buy_base": 561437.5, "taker_buy_quote": 76637.55991 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.137, "high": 0.138, "low": 0.1344, "close": 0.1345, "volume": 1240613.0, "close_time": 1763092799999, "quote_volume": 168867.26487, "trades": 1820, "taker_buy_base": 723645.4, "taker_buy_quote": 98518.73423 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1345, "high": 0.1348, "low": 0.1309, "close": 0.1335, "volume": 2951196.6, "close_time": 1763107199999, "quote_volume": 391852.59734, "trades": 3311, "taker_buy_base": 1313379.0, "taker_buy_quote": 174579.06389 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1335, "high": 0.1342, "low": 0.1315, "close": 0.1321, "volume": 929620.9, "close_time": 1763121599999, "quote_volume": 123502.47622, "trades": 1311, "taker_buy_base": 410965.3, "taker_buy_quote": 54657.99362 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1321, "high": 0.1358, "low": 0.1304, "close": 0.1343, "volume": 2308852.0, "close_time": 1763135999999, "quote_volume": 307216.74851, "trades": 3508, "taker_buy_base": 1088190.9, "taker_buy_quote": 144670.3418 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1343, "high": 0.1353, "low": 0.1323, "close": 0.1332, "volume": 1304092.2, "close_time": 1763150399999, "quote_volume": 174005.62959, "trades": 1671, "taker_buy_base": 670273.2, "taker_buy_quote": 89441.563 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1333, "high": 0.1339, "low": 0.1288, "close": 0.1301, "volume": 1318483.0, "close_time": 1763164799999, "quote_volume": 172934.11715, "trades": 1676, "taker_buy_base": 721490.9, "taker_buy_quote": 94642.32015 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1301, "high": 0.134, "low": 0.1301, "close": 0.1335, "volume": 656671.9, "close_time": 1763179199999, "quote_volume": 86685.03402, "trades": 881, "taker_buy_base": 329962.3, "taker_buy_quote": 43584.5532 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1333, "high": 0.1351, "low": 0.133, "close": 0.1338, "volume": 454393.9, "close_time": 1763193599999, "quote_volume": 60954.96414, "trades": 484, "taker_buy_base": 272695.7, "taker_buy_quote": 36578.2962 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1308, "close": 0.131, "volume": 871050.9, "close_time": 1763207999999, "quote_volume": 115090.31606, "trades": 826, "taker_buy_base": 411188.1, "taker_buy_quote": 54306.54822 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1309, "high": 0.1331, "low": 0.1309, "close": 0.1326, "volume": 468983.4, "close_time": 1763222399999, "quote_volume": 61990.55849, "trades": 715, "taker_buy_base": 276846.8, "taker_buy_quote": 36573.06153 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1324, "high": 0.1344, "low": 0.1318, "close": 0.1334, "volume": 564656.9, "close_time": 1763236799999, "quote_volume": 75224.60738, "trades": 856, "taker_buy_base": 318177.4, "taker_buy_quote": 42361.03181 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1334, "high": 0.134, "low": 0.1329, "close": 0.1336, "volume": 435474.9, "close_time": 1763251199999, "quote_volume": 58107.68329, "trades": 390, "taker_buy_base": 205305.0, "taker_buy_quote": 27399.55553 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1336, "high": 0.1343, "low": 0.1312, "close": 0.1341, "volume": 579324.0, "close_time": 1763265599999, "quote_volume": 76794.23811, "trades": 866, "taker_buy_base": 295805.1, "taker_buy_quote": 39209.52253 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1342, "high": 0.1345, "low": 0.1331, "close": 0.1343, "volume": 251431.4, "close_time": 1763279999999, "quote_volume": 33679.494, "trades": 404, "taker_buy_base": 132009.3, "taker_buy_quote": 17683.55902 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1344, "high": 0.1351, "low": 0.131, "close": 0.131, "volume": 577649.7, "close_time": 1763294399999, "quote_volume": 76703.95585, "trades": 996, "taker_buy_base": 353798.0, "taker_buy_quote": 46926.27603 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.131, "high": 0.1321, "low": 0.1284, "close": 0.1285, "volume": 1484660.5, "close_time": 1763308799999, "quote_volume": 193563.61002, "trades": 2216, "taker_buy_base": 682745.8, "taker_buy_quote": 89011.62156 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1286, "high": 0.1299, "low": 0.1259, "close": 0.1274, "volume": 1837961.6, "close_time": 1763323199999, "quote_volume": 235010.54527, "trades": 2217, "taker_buy_base": 887461.4, "taker_buy_quote": 113485.70227 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1276, "high": 0.1286, "low": 0.1258, "close": 0.1281, "volume": 814210.5, "close_time": 1763337599999, "quote_volume": 103471.90073, "trades": 1269, "taker_buy_base": 400536.7, "taker_buy_quote": 50885.02506 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.128, "high": 0.1296, "low": 0.1269, "close": 0.1293, "volume": 550442.9, "close_time": 1763351999999, "quote_volume": 70847.71074, "trades": 837, "taker_buy_base": 273494.8, "taker_buy_quote": 35198.47766 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1293, "high": 0.1301, "low": 0.1284, "close": 0.13, "volume": 413882.1, "close_time": 1763366399999, "quote_volume": 53467.2096, "trades": 674, "taker_buy_base": 173987.2, "taker_buy_quote": 22475.85056 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.13, "high": 0.1303, "low": 0.129, "close": 0.1292, "volume": 465062.8, "close_time": 1763380799999, "quote_volume": 60318.75623, "trades": 738, "taker_buy_base": 236695.8, "taker_buy_quote": 30706.79549 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1292, "high": 0.1301, "low": 0.1251, "close": 0.1257, "volume": 3020695.0, "close_time": 1763395199999, "quote_volume": 385136.41921, "trades": 4152, "taker_buy_base": 1477497.3, "taker_buy_quote": 188197.76495 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1257, "high": 0.1277, "low": 0.124, "close": 0.125, "volume": 1211430.6, "close_time": 1763409599999, "quote_volume": 151963.68151, "trades": 1838, "taker_buy_base": 604374.1, "taker_buy_quote": 75816.86024 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.125, "high": 0.1261, "low": 0.124, "close": 0.126, "volume": 703480.5, "close_time": 1763423999999, "quote_volume": 87964.42353, "trades": 1027, "taker_buy_base": 338814.7, "taker_buy_quote": 42362.71397 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1258, "high": 0.1285, "low": 0.1243, "close": 0.128, "volume": 1125069.5, "close_time": 1763438399999, "quote_volume": 142394.39486, "trades": 1624, "taker_buy_base": 563900.5, "taker_buy_quote": 71377.6493 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1279, "high": 0.1295, "low": 0.127, "close": 0.1277, "volume": 890183.7, "close_time": 1763452799999, "quote_volume": 113959.7746, "trades": 1235, "taker_buy_base": 424020.4, "taker_buy_quote": 54271.9296 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1277, "high": 0.1283, "low": 0.126, "close": 0.126, "volume": 1235107.2, "close_time": 1763467199999, "quote_volume": 157069.9955, "trades": 1520, "taker_buy_base": 629257.0, "taker_buy_quote": 79999.46944 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.126, "high": 0.1284, "low": 0.1247, "close": 0.1277, "volume": 1572170.4, "close_time": 1763481599999, "quote_volume": 198748.19963, "trades": 2179, "taker_buy_base": 765720.3, "taker_buy_quote": 96798.72763 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1277, "high": 0.1296, "low": 0.1275, "close": 0.1285, "volume": 558790.7, "close_time": 1763495999999, "quote_volume": 71966.36928, "trades": 942, "taker_buy_base": 257331.9, "taker_buy_quote": 33138.73702 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1286, "high": 0.1286, "low": 0.1268, "close": 0.1269, "volume": 405126.0, "close_time": 1763510399999, "quote_volume": 51788.01115, "trades": 639, "taker_buy_base": 200820.7, "taker_buy_quote": 25693.89694 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1254, "close": 0.1257, "volume": 529087.0, "close_time": 1763524799999, "quote_volume": 66982.67162, "trades": 739, "taker_buy_base": 263418.5, "taker_buy_quote": 33351.14959 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1255, "high": 0.1261, "low": 0.1233, "close": 0.126, "volume": 527894.6, "close_time": 1763539199999, "quote_volume": 65751.12789, "trades": 873, "taker_buy_base": 273016.0, "taker_buy_quote": 33990.15858 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.126, "high": 0.1264, "low": 0.1244, "close": 0.1249, "volume": 467090.4, "close_time": 1763553599999, "quote_volume": 58416.21508, "trades": 763, "taker_buy_base": 207526.2, "taker_buy_quote": 25954.61754 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1249, "high": 0.1259, "low": 0.1226, "close": 0.1226, "volume": 1104768.9, "close_time": 1763567999999, "quote_volume": 137259.02278, "trades": 1615, "taker_buy_base": 590391.4, "taker_buy_quote": 73368.28075 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1226, "high": 0.1232, "low": 0.1195, "close": 0.1204, "volume": 2076508.6, "close_time": 1763582399999, "quote_volume": 251592.06006, "trades": 2652, "taker_buy_base": 1018628.5, "taker_buy_quote": 123343.39677 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1205, "high": 0.1242, "low": 0.1199, "close": 0.1237, "volume": 1032585.9, "close_time": 1763596799999, "quote_volume": 126690.57714, "trades": 1650, "taker_buy_base": 472957.8, "taker_buy_quote": 58024.29001 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1238, "high": 0.125, "low": 0.1237, "close": 0.1244, "volume": 546488.6, "close_time": 1763611199999, "quote_volume": 67980.90478, "trades": 874, "taker_buy_base": 229524.8, "taker_buy_quote": 28556.46622 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1243, "high": 0.1246, "low": 0.1234, "close": 0.124, "volume": 282925.3, "close_time": 1763625599999, "quote_volume": 35076.06501, "trades": 848, "taker_buy_base": 121763.1, "taker_buy_quote": 15106.46447 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.124, "high": 0.1248, "low": 0.1227, "close": 0.1233, "volume": 807175.7, "close_time": 1763639999999, "quote_volume": 99913.51056, "trades": 960, "taker_buy_base": 337578.7, "taker_buy_quote": 41809.41395 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1234, "high": 0.1258, "low": 0.1223, "close": 0.1223, "volume": 1577460.1, "close_time": 1763654399999, "quote_volume": 195801.78407, "trades": 2167, "taker_buy_base": 757303.0, "taker_buy_quote": 94014.24185 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1175, "close": 0.1186, "volume": 2259199.9, "close_time": 1763668799999, "quote_volume": 269655.47497, "trades": 2897, "taker_buy_base": 1093267.3, "taker_buy_quote": 130511.29524 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1185, "high": 0.1206, "low": 0.1178, "close": 0.1184, "volume": 2421655.7, "close_time": 1763683199999, "quote_volume": 289012.11632, "trades": 2889, "taker_buy_base": 1205272.2, "taker_buy_quote": 143791.55149 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1185, "high": 0.12, "low": 0.1173, "close": 0.118, "volume": 1403455.7, "close_time": 1763697599999, "quote_volume": 166387.55686, "trades": 1904, "taker_buy_base": 649435.2, "taker_buy_quote": 76974.01297 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1079, "close": 0.1129, "volume": 2241318.5, "close_time": 1763711999999, "quote_volume": 254969.72428, "trades": 3039, "taker_buy_base": 1148165.0, "taker_buy_quote": 130245.90086 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.113, "high": 0.1141, "low": 0.11, "close": 0.1103, "volume": 1178655.3, "close_time": 1763726399999, "quote_volume": 132372.33003, "trades": 1709, "taker_buy_base": 500331.2, "taker_buy_quote": 56163.21482 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.1102, "high": 0.1142, "low": 0.1084, "close": 0.1118, "volume": 2053812.3, "close_time": 1763740799999, "quote_volume": 230058.2652, "trades": 3250, "taker_buy_base": 1061589.5, "taker_buy_quote": 118848.48717 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1118, "high": 0.1145, "low": 0.1104, "close": 0.1123, "volume": 1422309.0, "close_time": 1763755199999, "quote_volume": 160228.83135, "trades": 2185, "taker_buy_base": 685109.1, "taker_buy_quote": 77098.61415 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1124, "high": 0.113, "low": 0.1094, "close": 0.1122, "volume": 865933.2, "close_time": 1763769599999, "quote_volume": 96580.86259, "trades": 1184, "taker_buy_base": 483679.6, "taker_buy_quote": 53916.45562 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1111, "close": 0.1112, "volume": 656876.4, "close_time": 1763783999999, "quote_volume": 73622.76778, "trades": 2178, "taker_buy_base": 355265.5, "taker_buy_quote": 39823.27676 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1086, "close": 0.1109, "volume": 905719.4, "close_time": 1763798399999, "quote_volume": 99633.77061, "trades": 1235, "taker_buy_base": 423640.4, "taker_buy_quote": 46557.9264 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1108, "high": 0.112, "low": 0.1095, "close": 0.112, "volume": 663725.9, "close_time": 1763812799999, "quote_volume": 73297.64183, "trades": 856, "taker_buy_base": 343730.3, "taker_buy_quote": 37959.30644 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1119, "high": 0.1145, "low": 0.1104, "close": 0.1124, "volume": 1242626.5, "close_time": 1763827199999, "quote_volume": 140039.42728, "trades": 2250, "taker_buy_base": 604146.9, "taker_buy_quote": 68041.35929 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1124, "high": 0.1143, "low": 0.1123, "close": 0.1134, "volume": 1144462.9, "close_time": 1763841599999, "quote_volume": 129792.88925, "trades": 3737, "taker_buy_base": 553720.3, "taker_buy_quote": 62809.06339 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1134, "high": 0.1151, "low": 0.1121, "close": 0.1133, "volume": 3043544.8, "close_time": 1763855999999, "quote_volume": 345422.987, "trades": 4132, "taker_buy_base": 1643867.1, "taker_buy_quote": 186497.42222 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1142, "low": 0.1124, "close": 0.1134, "volume": 473108.8, "close_time": 1763870399999, "quote_volume": 53664.0258, "trades": 1051, "taker_buy_base": 216218.7, "taker_buy_quote": 24508.00704 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1135, "high": 0.1144, "low": 0.1127, "close": 0.1134, "volume": 293192.2, "close_time": 1763884799999, "quote_volume": 33373.25039, "trades": 620, "taker_buy_base": 150144.0, "taker_buy_quote": 17090.0612 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1135, "high": 0.1141, "low": 0.1125, "close": 0.1128, "volume": 197826.6, "close_time": 1763899199999, "quote_volume": 22387.56448, "trades": 490, "taker_buy_base": 89706.1, "taker_buy_quote": 10150.99325 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1129, "high": 0.1153, "low": 0.1129, "close": 0.1153, "volume": 713557.7, "close_time": 1763913599999, "quote_volume": 81510.57242, "trades": 999, "taker_buy_base": 421897.5, "taker_buy_quote": 48196.33809 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1152, "high": 0.1156, "low": 0.114, "close": 0.1145, "volume": 390068.6, "close_time": 1763927999999, "quote_volume": 44734.44445, "trades": 797, "taker_buy_base": 191652.3, "taker_buy_quote": 21975.36772 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1145, "high": 0.1146, "low": 0.113, "close": 0.1131, "volume": 373880.9, "close_time": 1763942399999, "quote_volume": 42559.77189, "trades": 924, "taker_buy_base": 195097.6, "taker_buy_quote": 22224.27098 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1131, "high": 0.1151, "low": 0.1122, "close": 0.1143, "volume": 773030.6, "close_time": 1763956799999, "quote_volume": 87769.2555, "trades": 1103, "taker_buy_base": 383790.0, "taker_buy_quote": 43558.08661 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1143, "high": 0.115, "low": 0.1129, "close": 0.1134, "volume": 1963682.2, "close_time": 1763971199999, "quote_volume": 223653.21344, "trades": 2446, "taker_buy_base": 952225.9, "taker_buy_quote": 108479.181 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1133, "high": 0.1141, "low": 0.1117, "close": 0.112, "volume": 496571.8, "close_time": 1763985599999, "quote_volume": 55878.52301, "trades": 707, "taker_buy_base": 224382.3, "taker_buy_quote": 25239.3786 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1104, "close": 0.1124, "volume": 1069487.8, "close_time": 1763999999999, "quote_volume": 119450.45449, "trades": 1381, "taker_buy_base": 517365.1, "taker_buy_quote": 57798.99627 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1125, "high": 0.1165, "low": 0.1124, "close": 0.1158, "volume": 1341722.8, "close_time": 1764014399999, "quote_volume": 154052.31576, "trades": 1624, "taker_buy_base": 646604.7, "taker_buy_quote": 74257.25044 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1157, "high": 0.1176, "low": 0.115, "close": 0.1158, "volume": 1455729.9, "close_time": 1764028799999, "quote_volume": 169188.7217, "trades": 1439, "taker_buy_base": 671238.8, "taker_buy_quote": 78019.87108 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1145, "close": 0.1146, "volume": 1076596.8, "close_time": 1764043199999, "quote_volume": 124781.26309, "trades": 1041, "taker_buy_base": 569538.1, "taker_buy_quote": 66022.67776 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1136, "close": 0.1137, "volume": 541193.1, "close_time": 1764057599999, "quote_volume": 61894.24954, "trades": 594, "taker_buy_base": 248565.1, "taker_buy_quote": 28451.96943 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1137, "high": 0.1146, "low": 0.1128, "close": 0.1138, "volume": 461180.8, "close_time": 1764071999999, "quote_volume": 52394.87527, "trades": 510, "taker_buy_base": 223635.7, "taker_buy_quote": 25416.07475 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1138, "high": 0.1153, "low": 0.1125, "close": 0.1143, "volume": 1702133.6, "close_time": 1764086399999, "quote_volume": 194582.92413, "trades": 1531, "taker_buy_base": 911340.7, "taker_buy_quote": 104184.36008 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1144, "high": 0.117, "low": 0.1142, "close": 0.1165, "volume": 628881.0, "close_time": 1764100799999, "quote_volume": 72755.29596, "trades": 788, "taker_buy_base": 254245.1, "taker_buy_quote": 29417.81856 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1166, "high": 0.1223, "low": 0.1162, "close": 0.1209, "volume": 2748826.2, "close_time": 1764115199999, "quote_volume": 330186.42779, "trades": 2419, "taker_buy_base": 1566712.6, "taker_buy_quote": 188356.37663 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1192, "close": 0.1193, "volume": 1220975.1, "close_time": 1764129599999, "quote_volume": 146742.67638, "trades": 1426, "taker_buy_base": 625575.2, "taker_buy_quote": 75242.8851 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1194, "high": 0.122, "low": 0.119, "close": 0.1215, "volume": 1891149.5, "close_time": 1764143999999, "quote_volume": 227894.74566, "trades": 1703, "taker_buy_base": 889789.6, "taker_buy_quote": 107292.11215 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1215, "high": 0.1222, "low": 0.119, "close": 0.1193, "volume": 2428184.4, "close_time": 1764158399999, "quote_volume": 292543.72396, "trades": 1776, "taker_buy_base": 1074107.6, "taker_buy_quote": 129424.29028 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1193, "high": 0.1208, "low": 0.1181, "close": 0.1184, "volume": 1551031.6, "close_time": 1764172799999, "quote_volume": 184983.76111, "trades": 1594, "taker_buy_base": 806770.9, "taker_buy_quote": 96293.7086 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1185, "high": 0.1211, "low": 0.1174, "close": 0.1178, "volume": 1874810.6, "close_time": 1764187199999, "quote_volume": 223945.43405, "trades": 1848, "taker_buy_base": 714333.0, "taker_buy_quote": 85488.54333 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1165, "close": 0.1174, "volume": 1440271.2, "close_time": 1764201599999, "quote_volume": 168995.44929, "trades": 1843, "taker_buy_base": 525312.6, "taker_buy_quote": 61720.71647 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1173, "high": 0.1184, "low": 0.1162, "close": 0.1174, "volume": 721288.6, "close_time": 1764215999999, "quote_volume": 84588.19435, "trades": 993, "taker_buy_base": 386776.0, "taker_buy_quote": 45385.46488 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1173, "high": 0.118, "low": 0.1164, "close": 0.1171, "volume": 666333.1, "close_time": 1764230399999, "quote_volume": 78031.05484, "trades": 828, "taker_buy_base": 258276.1, "taker_buy_quote": 30285.78227 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1171, "high": 0.1203, "low": 0.1167, "close": 0.1194, "volume": 2099079.5, "close_time": 1764244799999, "quote_volume": 249966.46133, "trades": 1874, "taker_buy_base": 931655.3, "taker_buy_quote": 110800.71763 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1193, "high": 0.1196, "low": 0.1177, "close": 0.1196, "volume": 461327.4, "close_time": 1764259199999, "quote_volume": 54771.06315, "trades": 629, "taker_buy_base": 211060.6, "taker_buy_quote": 25068.89075 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1195, "high": 0.1213, "low": 0.1193, "close": 0.1206, "volume": 733134.0, "close_time": 1764273599999, "quote_volume": 88299.07641, "trades": 656, "taker_buy_base": 341594.6, "taker_buy_quote": 41123.07094 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1198, "close": 0.1205, "volume": 482618.9, "close_time": 1764287999999, "quote_volume": 58286.93032, "trades": 594, "taker_buy_base": 228342.8, "taker_buy_quote": 27581.79824 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1206, "high": 0.1225, "low": 0.12, "close": 0.1206, "volume": 1336581.9, "close_time": 1764302399999, "quote_volume": 162197.09487, "trades": 1652, "taker_buy_base": 637705.8, "taker_buy_quote": 77391.48305 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1201, "close": 0.1203, "volume": 261893.7, "close_time": 1764316799999, "quote_volume": 31536.68036, "trades": 412, "taker_buy_base": 112662.6, "taker_buy_quote": 13571.06177 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1203, "high": 0.1225, "low": 0.1202, "close": 0.1204, "volume": 1204097.3, "close_time": 1764331199999, "quote_volume": 146189.19227, "trades": 1196, "taker_buy_base": 450485.6, "taker_buy_quote": 54707.64177 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1198, "close": 0.1203, "volume": 717409.3, "close_time": 1764345599999, "quote_volume": 86411.50634, "trades": 1123, "taker_buy_base": 313116.7, "taker_buy_quote": 37724.62554 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1193, "close": 0.1203, "volume": 447466.0, "close_time": 1764359999999, "quote_volume": 53596.65772, "trades": 737, "taker_buy_base": 244387.0, "taker_buy_quote": 29276.65252 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1203, "high": 0.1203, "low": 0.1192, "close": 0.1201, "volume": 206103.7, "close_time": 1764374399999, "quote_volume": 24658.78909, "trades": 267, "taker_buy_base": 87832.1, "taker_buy_quote": 10515.79161 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.12, "high": 0.12, "low": 0.1188, "close": 0.1191, "volume": 380904.3, "close_time": 1764388799999, "quote_volume": 45446.46791, "trades": 459, "taker_buy_base": 240811.7, "taker_buy_quote": 28740.11984 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.119, "high": 0.1191, "low": 0.1176, "close": 0.1178, "volume": 332124.2, "close_time": 1764403199999, "quote_volume": 39264.97782, "trades": 471, "taker_buy_base": 145830.4, "taker_buy_quote": 17235.97335 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1178, "high": 0.1188, "low": 0.1174, "close": 0.1187, "volume": 152332.5, "close_time": 1764417599999, "quote_volume": 17952.383, "trades": 262, "taker_buy_base": 97818.6, "taker_buy_quote": 11529.34752 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1163, "close": 0.1171, "volume": 328542.5, "close_time": 1764431999999, "quote_volume": 38548.72291, "trades": 525, "taker_buy_base": 156176.5, "taker_buy_quote": 18321.5509 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.117, "high": 0.1176, "low": 0.1158, "close": 0.1168, "volume": 286110.2, "close_time": 1764446399999, "quote_volume": 33345.92746, "trades": 338, "taker_buy_base": 154733.0, "taker_buy_quote": 18049.16647 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1169, "high": 0.1171, "low": 0.1164, "close": 0.117, "volume": 108314.5, "close_time": 1764460799999, "quote_volume": 12639.94856, "trades": 154, "taker_buy_base": 43731.4, "taker_buy_quote": 5106.78382 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1163, "close": 0.1176, "volume": 234582.3, "close_time": 1764475199999, "quote_volume": 27514.69368, "trades": 278, "taker_buy_base": 146342.5, "taker_buy_quote": 17168.47127 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1164, "close": 0.1171, "volume": 247543.5, "close_time": 1764489599999, "quote_volume": 28984.52377, "trades": 311, "taker_buy_base": 139793.3, "taker_buy_quote": 16358.98959 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1171, "high": 0.1187, "low": 0.1168, "close": 0.1179, "volume": 804980.1, "close_time": 1764503999999, "quote_volume": 94672.49109, "trades": 949, "taker_buy_base": 392389.8, "taker_buy_quote": 46190.64619 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1178, "high": 0.119, "low": 0.1175, "close": 0.118, "volume": 279706.3, "close_time": 1764518399999, "quote_volume": 33079.14965, "trades": 468, "taker_buy_base": 145523.3, "taker_buy_quote": 17216.87587 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1181, "high": 0.123, "low": 0.1181, "close": 0.121, "volume": 1371087.2, "close_time": 1764532799999, "quote_volume": 165851.39499, "trades": 1872, "taker_buy_base": 573144.6, "taker_buy_quote": 69292.24876 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1188, "close": 0.1188, "volume": 613684.4, "close_time": 1764547199999, "quote_volume": 73824.50436, "trades": 770, "taker_buy_base": 282026.3, "taker_buy_quote": 33941.85619 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1169, "close": 0.1181, "volume": 3161946.8, "close_time": 1764561599999, "quote_volume": 374959.98169, "trades": 3764, "taker_buy_base": 1516094.9, "taker_buy_quote": 179785.47762 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1182, "high": 0.1195, "low": 0.1084, "close": 0.1085, "volume": 2914772.6, "close_time": 1764575999999, "quote_volume": 325873.07338, "trades": 3507, "taker_buy_base": 1438707.6, "taker_buy_quote": 160618.99342 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1085, "high": 0.1102, "low": 0.108, "close": 0.1092, "volume": 686968.1, "close_time": 1764590399999, "quote_volume": 75035.88343, "trades": 835, "taker_buy_base": 375895.9, "taker_buy_quote": 41047.53644 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1061, "close": 0.1074, "volume": 2095974.9, "close_time": 1764604799999, "quote_volume": 226824.41086, "trades": 1894, "taker_buy_base": 993280.8, "taker_buy_quote": 107494.77174 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1061, "close": 0.1075, "volume": 778454.5, "close_time": 1764619199999, "quote_volume": 83300.29325, "trades": 1049, "taker_buy_base": 408784.0, "taker_buy_quote": 43745.35246 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1075, "high": 0.1117, "low": 0.1075, "close": 0.1111, "volume": 582805.8, "close_time": 1764633599999, "quote_volume": 64245.93156, "trades": 832, "taker_buy_base": 307884.2, "taker_buy_quote": 33914.13874 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.111, "high": 0.1117, "low": 0.1097, "close": 0.1112, "volume": 2140643.1, "close_time": 1764647999999, "quote_volume": 237213.05983, "trades": 1709, "taker_buy_base": 1154875.3, "taker_buy_quote": 127971.10373 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1112, "high": 0.1142, "low": 0.1103, "close": 0.1122, "volume": 1810275.9, "close_time": 1764662399999, "quote_volume": 203399.62683, "trades": 2302, "taker_buy_base": 802149.8, "taker_buy_quote": 90129.94707 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1122, "high": 0.1176, "low": 0.1109, "close": 0.1172, "volume": 2069819.1, "close_time": 1764676799999, "quote_volume": 237678.17789, "trades": 2450, "taker_buy_base": 1029923.2, "taker_buy_quote": 118258.48476 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1172, "high": 0.129, "low": 0.1148, "close": 0.1288, "volume": 4421916.5, "close_time": 1764691199999, "quote_volume": 539342.33169, "trades": 4456, "taker_buy_base": 2393737.6, "taker_buy_quote": 293199.51846 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1288, "high": 0.1299, "low": 0.1251, "close": 0.1288, "volume": 3351874.2, "close_time": 1764705599999, "quote_volume": 429560.28911, "trades": 4127, "taker_buy_base": 1647173.1, "taker_buy_quote": 211145.55163 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1288, "high": 0.129, "low": 0.1254, "close": 0.1258, "volume": 2250920.0, "close_time": 1764719999999, "quote_volume": 286947.88769, "trades": 2725, "taker_buy_base": 929790.3, "taker_buy_quote": 118563.07979 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.126, "high": 0.1269, "low": 0.1244, "close": 0.1252, "volume": 697911.8, "close_time": 1764734399999, "quote_volume": 87643.34453, "trades": 1134, "taker_buy_base": 381813.3, "taker_buy_quote": 47991.78833 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1251, "high": 0.1258, "low": 0.1225, "close": 0.1227, "volume": 758155.6, "close_time": 1764748799999, "quote_volume": 94555.6931, "trades": 1067, "taker_buy_base": 411709.8, "taker_buy_quote": 51388.54375 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1228, "high": 0.1246, "low": 0.1218, "close": 0.1244, "volume": 605017.0, "close_time": 1764763199999, "quote_volume": 74359.15374, "trades": 1016, "taker_buy_base": 343287.2, "taker_buy_quote": 42209.12553 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1244, "high": 0.125, "low": 0.1216, "close": 0.1236, "volume": 1131127.5, "close_time": 1764777599999, "quote_volume": 139394.4312, "trades": 2047, "taker_buy_base": 553150.7, "taker_buy_quote": 68164.59614 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1237, "high": 0.126, "low": 0.1232, "close": 0.1244, "volume": 808090.3, "close_time": 1764791999999, "quote_volume": 100810.15196, "trades": 1222, "taker_buy_base": 352190.7, "taker_buy_quote": 43921.67998 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1243, "high": 0.1256, "low": 0.1238, "close": 0.1241, "volume": 678037.8, "close_time": 1764806399999, "quote_volume": 84439.66942, "trades": 1360, "taker_buy_base": 308130.1, "taker_buy_quote": 38384.58095 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1241, "high": 0.1263, "low": 0.1221, "close": 0.1254, "volume": 1291016.0, "close_time": 1764820799999, "quote_volume": 160281.25776, "trades": 2038, "taker_buy_base": 626085.0, "taker_buy_quote": 77826.06622 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1254, "high": 0.1282, "low": 0.1254, "close": 0.127, "volume": 2081487.9, "close_time": 1764835199999, "quote_volume": 263814.54285, "trades": 3464, "taker_buy_base": 1000673.9, "taker_buy_quote": 126858.95914 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.127, "high": 0.1294, "low": 0.1251, "close": 0.1287, "volume": 865782.7, "close_time": 1764849599999, "quote_volume": 109956.11909, "trades": 1518, "taker_buy_base": 408724.0, "taker_buy_quote": 51904.55352 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1288, "high": 0.1299, "low": 0.1245, "close": 0.1255, "volume": 1847406.4, "close_time": 1764863999999, "quote_volume": 235046.03972, "trades": 2711, "taker_buy_base": 816015.0, "taker_buy_quote": 103841.06263 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1209, "close": 0.1228, "volume": 1001350.0, "close_time": 1764878399999, "quote_volume": 123677.48098, "trades": 1654, "taker_buy_base": 456775.2, "taker_buy_quote": 56391.25495 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1227, "high": 0.1234, "low": 0.1221, "close": 0.1226, "volume": 546183.1, "close_time": 1764892799999, "quote_volume": 66991.40277, "trades": 881, "taker_buy_base": 253977.6, "taker_buy_quote": 31163.03207 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1225, "high": 0.1236, "low": 0.1219, "close": 0.1224, "volume": 680119.4, "close_time": 1764907199999, "quote_volume": 83418.29469, "trades": 1059, "taker_buy_base": 329944.7, "taker_buy_quote": 40481.5422 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1223, "high": 0.1233, "low": 0.1215, "close": 0.1226, "volume": 282605.9, "close_time": 1764921599999, "quote_volume": 34561.56837, "trades": 421, "taker_buy_base": 117014.0, "taker_buy_quote": 14311.4456 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1206, "close": 0.1213, "volume": 379262.8, "close_time": 1764935999999, "quote_volume": 46106.47839, "trades": 537, "taker_buy_base": 163062.5, "taker_buy_quote": 19822.82186 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1212, "high": 0.122, "low": 0.1196, "close": 0.1204, "volume": 703127.1, "close_time": 1764950399999, "quote_volume": 84946.9332, "trades": 1115, "taker_buy_base": 343303.8, "taker_buy_quote": 41472.4346 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1171, "close": 0.1184, "volume": 1352415.9, "close_time": 1764964799999, "quote_volume": 160405.36986, "trades": 1744, "taker_buy_base": 625698.9, "taker_buy_quote": 74154.13506 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1183, "high": 0.1201, "low": 0.1182, "close": 0.1199, "volume": 295710.2, "close_time": 1764979199999, "quote_volume": 35180.69483, "trades": 532, "taker_buy_base": 153186.8, "taker_buy_quote": 18234.57159 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1199, "high": 0.1244, "low": 0.1193, "close": 0.1234, "volume": 816342.8, "close_time": 1764993599999, "quote_volume": 99712.31276, "trades": 1311, "taker_buy_base": 409539.0, "taker_buy_quote": 50054.22955 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1234, "high": 0.1234, "low": 0.1201, "close": 0.1206, "volume": 509498.0, "close_time": 1765007999999, "quote_volume": 61861.24916, "trades": 688, "taker_buy_base": 188265.3, "taker_buy_quote": 22859.89465 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1201, "close": 0.1208, "volume": 538934.7, "close_time": 1765022399999, "quote_volume": 65184.47306, "trades": 499, "taker_buy_base": 176524.8, "taker_buy_quote": 21340.09979 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1207, "high": 0.1239, "low": 0.1203, "close": 0.1234, "volume": 609857.4, "close_time": 1765036799999, "quote_volume": 74304.32716, "trades": 740, "taker_buy_base": 334816.7, "taker_buy_quote": 40802.93185 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1233, "high": 0.1245, "low": 0.122, "close": 0.1226, "volume": 705862.5, "close_time": 1765051199999, "quote_volume": 87069.99439, "trades": 739, "taker_buy_base": 367277.8, "taker_buy_quote": 45338.61116 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1227, "high": 0.1235, "low": 0.1212, "close": 0.1221, "volume": 481053.7, "close_time": 1765065599999, "quote_volume": 58928.16563, "trades": 612, "taker_buy_base": 208137.6, "taker_buy_quote": 25520.81586 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1222, "high": 0.1233, "low": 0.1219, "close": 0.1224, "volume": 316413.2, "close_time": 1765079999999, "quote_volume": 38845.93606, "trades": 557, "taker_buy_base": 145875.0, "taker_buy_quote": 17910.53577 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1224, "high": 0.1238, "low": 0.1213, "close": 0.1218, "volume": 450172.4, "close_time": 1765094399999, "quote_volume": 55129.32676, "trades": 686, "taker_buy_base": 230494.3, "taker_buy_quote": 28242.49055 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1205, "close": 0.1206, "volume": 276787.3, "close_time": 1765108799999, "quote_volume": 33576.54779, "trades": 473, "taker_buy_base": 138124.3, "taker_buy_quote": 16751.73954 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1175, "close": 0.12, "volume": 1189297.4, "close_time": 1765123199999, "quote_volume": 141839.60673, "trades": 1777, "taker_buy_base": 573806.3, "taker_buy_quote": 68461.28068 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1199, "high": 0.1229, "low": 0.1192, "close": 0.1229, "volume": 710151.9, "close_time": 1765137599999, "quote_volume": 86089.55015, "trades": 1246, "taker_buy_base": 364402.0, "taker_buy_quote": 44164.10326 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1229, "high": 0.1246, "low": 0.1181, "close": 0.1193, "volume": 1329273.3, "close_time": 1765151999999, "quote_volume": 161418.48691, "trades": 1969, "taker_buy_base": 658363.4, "taker_buy_quote": 80067.31715 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1194, "high": 0.1216, "low": 0.119, "close": 0.1207, "volume": 499888.8, "close_time": 1765166399999, "quote_volume": 60193.739, "trades": 1060, "taker_buy_base": 238520.3, "taker_buy_quote": 28718.08824 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1207, "high": 0.1216, "low": 0.12, "close": 0.1208, "volume": 354782.2, "close_time": 1765180799999, "quote_volume": 42888.60703, "trades": 849, "taker_buy_base": 182748.8, "taker_buy_quote": 22105.72411 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1208, "high": 0.1226, "low": 0.1203, "close": 0.1218, "volume": 480175.2, "close_time": 1765195199999, "quote_volume": 58400.32848, "trades": 1053, "taker_buy_base": 211837.7, "taker_buy_quote": 25772.86576 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1217, "high": 0.1233, "low": 0.1205, "close": 0.1208, "volume": 1048189.4, "close_time": 1765209599999, "quote_volume": 127769.63643, "trades": 1611, "taker_buy_base": 451518.4, "taker_buy_quote": 55100.55493 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1194, "close": 0.1197, "volume": 890472.0, "close_time": 1765223999999, "quote_volume": 107362.56053, "trades": 1405, "taker_buy_base": 382686.1, "taker_buy_quote": 46179.19675 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1197, "high": 0.121, "low": 0.1193, "close": 0.12, "volume": 292117.2, "close_time": 1765238399999, "quote_volume": 35108.90757, "trades": 612, "taker_buy_base": 153224.7, "taker_buy_quote": 18420.38772 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1201, "high": 0.1216, "low": 0.1194, "close": 0.1214, "volume": 591251.0, "close_time": 1765252799999, "quote_volume": 71254.26813, "trades": 1045, "taker_buy_base": 314786.6, "taker_buy_quote": 37967.53061 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1194, "close": 0.1214, "volume": 582373.1, "close_time": 1765267199999, "quote_volume": 70217.61021, "trades": 1076, "taker_buy_base": 286673.0, "taker_buy_quote": 34567.28731 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1215, "high": 0.122, "low": 0.1203, "close": 0.1216, "volume": 722820.6, "close_time": 1765281599999, "quote_volume": 87551.07916, "trades": 1187, "taker_buy_base": 307469.9, "taker_buy_quote": 37270.66557 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1217, "high": 0.1323, "low": 0.1216, "close": 0.1313, "volume": 3705159.9, "close_time": 1765295999999, "quote_volume": 469453.61486, "trades": 5848, "taker_buy_base": 1987784.2, "taker_buy_quote": 252160.99149 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1313, "high": 0.1395, "low": 0.1313, "close": 0.1321, "volume": 5409489.2, "close_time": 1765310399999, "quote_volume": 733301.12112, "trades": 9576, "taker_buy_base": 2633219.3, "taker_buy_quote": 356798.05648 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1321, "high": 0.1321, "low": 0.1275, "close": 0.1276, "volume": 1462409.8, "close_time": 1765324799999, "quote_volume": 189325.19372, "trades": 3113, "taker_buy_base": 673631.1, "taker_buy_quote": 87195.80386 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1278, "high": 0.1305, "low": 0.1272, "close": 0.1292, "volume": 2477114.1, "close_time": 1765339199999, "quote_volume": 319447.80443, "trades": 4281, "taker_buy_base": 1154377.7, "taker_buy_quote": 148779.63866 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1271, "close": 0.1278, "volume": 612391.1, "close_time": 1765353599999, "quote_volume": 78704.91257, "trades": 1021, "taker_buy_base": 280552.8, "taker_buy_quote": 36054.7231 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1277, "high": 0.1287, "low": 0.1271, "close": 0.1285, "volume": 880447.8, "close_time": 1765367999999, "quote_volume": 112405.33493, "trades": 1372, "taker_buy_base": 444464.3, "taker_buy_quote": 56703.91469 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1286, "high": 0.1316, "low": 0.1277, "close": 0.1307, "volume": 1143645.6, "close_time": 1765382399999, "quote_volume": 147435.57092, "trades": 1950, "taker_buy_base": 427710.7, "taker_buy_quote": 55217.28012 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1307, "high": 0.1339, "low": 0.1292, "close": 0.1316, "volume": 2649447.6, "close_time": 1765396799999, "quote_volume": 347898.79052, "trades": 3972, "taker_buy_base": 1191571.7, "taker_buy_quote": 156526.34608 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1317, "high": 0.1334, "low": 0.1273, "close": 0.1276, "volume": 1816239.2, "close_time": 1765411199999, "quote_volume": 236669.8118, "trades": 2659, "taker_buy_base": 722336.6, "taker_buy_quote": 94168.69451 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1228, "close": 0.123, "volume": 1683002.1, "close_time": 1765425599999, "quote_volume": 211119.32903, "trades": 3433, "taker_buy_base": 730873.4, "taker_buy_quote": 91641.25139 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1229, "high": 0.1244, "low": 0.1225, "close": 0.123, "volume": 842820.9, "close_time": 1765439999999, "quote_volume": 104070.88817, "trades": 1586, "taker_buy_base": 473304.4, "taker_buy_quote": 58432.56728 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1231, "high": 0.1233, "low": 0.1216, "close": 0.1226, "volume": 373940.4, "close_time": 1765454399999, "quote_volume": 45796.90216, "trades": 919, "taker_buy_base": 192288.5, "taker_buy_quote": 23556.31549 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1212, "close": 0.1225, "volume": 927077.1, "close_time": 1765468799999, "quote_volume": 113444.25017, "trades": 1997, "taker_buy_base": 475984.8, "taker_buy_quote": 58244.54903 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1225, "high": 0.1257, "low": 0.1216, "close": 0.1245, "volume": 1141789.0, "close_time": 1765483199999, "quote_volume": 141174.20288, "trades": 2686, "taker_buy_base": 541573.5, "taker_buy_quote": 66904.06752 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1245, "high": 0.1275, "low": 0.1243, "close": 0.1255, "volume": 913488.2, "close_time": 1765497599999, "quote_volume": 115068.17973, "trades": 1792, "taker_buy_base": 471344.2, "taker_buy_quote": 59370.00582 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1229, "close": 0.1237, "volume": 596215.9, "close_time": 1765511999999, "quote_volume": 73830.4526, "trades": 1275, "taker_buy_base": 248546.0, "taker_buy_quote": 30786.16806 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1237, "high": 0.1244, "low": 0.1228, "close": 0.1233, "volume": 304408.0, "close_time": 1765526399999, "quote_volume": 37595.20717, "trades": 614, "taker_buy_base": 152227.3, "taker_buy_quote": 18804.04861 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1233, "high": 0.1261, "low": 0.1227, "close": 0.1259, "volume": 499774.1, "close_time": 1765540799999, "quote_volume": 62225.82542, "trades": 1293, "taker_buy_base": 269878.2, "taker_buy_quote": 33566.29959 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1259, "high": 0.1268, "low": 0.1201, "close": 0.1212, "volume": 1298396.8, "close_time": 1765555199999, "quote_volume": 160752.79588, "trades": 2372, "taker_buy_base": 594266.9, "taker_buy_quote": 73472.25693 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1211, "high": 0.1229, "low": 0.1209, "close": 0.1219, "volume": 1492153.2, "close_time": 1765569599999, "quote_volume": 181817.85202, "trades": 2655, "taker_buy_base": 711251.2, "taker_buy_quote": 86708.72329 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1219, "high": 0.129, "low": 0.1218, "close": 0.1277, "volume": 1564791.1, "close_time": 1765583999999, "quote_volume": 198113.95665, "trades": 4131, "taker_buy_base": 722017.5, "taker_buy_quote": 91298.47119 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1278, "high": 0.1314, "low": 0.1265, "close": 0.1299, "volume": 3887593.7, "close_time": 1765598399999, "quote_volume": 501088.66085, "trades": 8351, "taker_buy_base": 1914852.7, "taker_buy_quote": 247016.47216 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.13, "high": 0.1335, "low": 0.1293, "close": 0.1303, "volume": 3071624.7, "close_time": 1765612799999, "quote_volume": 405065.53794, "trades": 6092, "taker_buy_base": 1510005.1, "taker_buy_quote": 199124.54274 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1301, "high": 0.1305, "low": 0.1277, "close": 0.1278, "volume": 1230970.9, "close_time": 1765627199999, "quote_volume": 159167.91805, "trades": 2695, "taker_buy_base": 657271.4, "taker_buy_quote": 85010.11986 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1279, "high": 0.1331, "low": 0.1279, "close": 0.1326, "volume": 1975107.8, "close_time": 1765641599999, "quote_volume": 259337.05874, "trades": 4616, "taker_buy_base": 958391.1, "taker_buy_quote": 125756.04606 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1327, "high": 0.1346, "low": 0.131, "close": 0.1328, "volume": 1312254.2, "close_time": 1765655999999, "quote_volume": 174213.62019, "trades": 2852, "taker_buy_base": 678835.1, "taker_buy_quote": 90193.57016 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1328, "high": 0.1332, "low": 0.1307, "close": 0.1328, "volume": 724276.0, "close_time": 1765670399999, "quote_volume": 95529.76893, "trades": 1257, "taker_buy_base": 364580.6, "taker_buy_quote": 48104.7655 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1327, "high": 0.1341, "low": 0.1314, "close": 0.1318, "volume": 923221.6, "close_time": 1765684799999, "quote_volume": 122480.68782, "trades": 1527, "taker_buy_base": 452601.4, "taker_buy_quote": 60054.06793 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1284, "close": 0.1292, "volume": 1061167.5, "close_time": 1765699199999, "quote_volume": 137704.62554, "trades": 2262, "taker_buy_base": 525067.4, "taker_buy_quote": 68115.15832 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.129, "high": 0.1321, "low": 0.1286, "close": 0.132, "volume": 1003856.6, "close_time": 1765713599999, "quote_volume": 130320.38234, "trades": 1840, "taker_buy_base": 510994.5, "taker_buy_quote": 66390.03583 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1321, "high": 0.1328, "low": 0.129, "close": 0.1292, "volume": 1374264.5, "close_time": 1765727999999, "quote_volume": 179357.56579, "trades": 2096, "taker_buy_base": 707905.4, "taker_buy_quote": 92376.56058 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1291, "high": 0.1302, "low": 0.1276, "close": 0.1282, "volume": 1011376.6, "close_time": 1765742399999, "quote_volume": 130243.20262, "trades": 1888, "taker_buy_base": 421547.1, "taker_buy_quote": 54257.42067 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1281, "high": 0.1291, "low": 0.125, "close": 0.1263, "volume": 782519.1, "close_time": 1765756799999, "quote_volume": 99396.06624, "trades": 1518, "taker_buy_base": 356853.4, "taker_buy_quote": 45340.21618 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1264, "high": 0.1312, "low": 0.1253, "close": 0.126, "volume": 1226053.7, "close_time": 1765771199999, "quote_volume": 156990.72044, "trades": 2410, "taker_buy_base": 628416.9, "taker_buy_quote": 80416.92988 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.126, "high": 0.1268, "low": 0.1252, "close": 0.1253, "volume": 617354.4, "close_time": 1765785599999, "quote_volume": 77806.2933, "trades": 1156, "taker_buy_base": 274449.1, "taker_buy_quote": 34604.72173 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1252, "close": 0.1261, "volume": 368191.4, "close_time": 1765799999999, "quote_volume": 46285.93315, "trades": 817, "taker_buy_base": 187390.7, "taker_buy_quote": 23559.88859 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.126, "high": 0.1314, "low": 0.1244, "close": 0.1251, "volume": 3241205.9, "close_time": 1765814399999, "quote_volume": 414956.01309, "trades": 6096, "taker_buy_base": 1650034.7, "taker_buy_quote": 211213.6576 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1251, "high": 0.1259, "low": 0.1205, "close": 0.1238, "volume": 1985502.7, "close_time": 1765828799999, "quote_volume": 244324.31234, "trades": 3292, "taker_buy_base": 1046248.9, "taker_buy_quote": 128744.13128 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1238, "high": 0.1252, "low": 0.1226, "close": 0.1251, "volume": 922622.3, "close_time": 1765843199999, "quote_volume": 114266.82796, "trades": 1432, "taker_buy_base": 530088.0, "taker_buy_quote": 65665.79343 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1251, "high": 0.1251, "low": 0.1222, "close": 0.1229, "volume": 1058299.8, "close_time": 1765857599999, "quote_volume": 130355.45365, "trades": 1380, "taker_buy_base": 530563.3, "taker_buy_quote": 65311.70804 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1229, "high": 0.1229, "low": 0.12, "close": 0.1216, "volume": 697500.7, "close_time": 1765871999999, "quote_volume": 84788.66852, "trades": 866, "taker_buy_base": 356541.2, "taker_buy_quote": 43321.94572 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1216, "high": 0.1242, "low": 0.1214, "close": 0.1237, "volume": 992209.5, "close_time": 1765886399999, "quote_volume": 121702.10921, "trades": 1352, "taker_buy_base": 449303.4, "taker_buy_quote": 55127.03524 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1238, "high": 0.1256, "low": 0.1214, "close": 0.123, "volume": 2348550.5, "close_time": 1765900799999, "quote_volume": 288795.35063, "trades": 2722, "taker_buy_base": 1064028.0, "taker_buy_quote": 130900.81534 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1212, "close": 0.1222, "volume": 1321580.4, "close_time": 1765915199999, "quote_volume": 161653.24242, "trades": 1620, "taker_buy_base": 682628.9, "taker_buy_quote": 83496.19332 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1222, "high": 0.1227, "low": 0.1216, "close": 0.1227, "volume": 481995.6, "close_time": 1765929599999, "quote_volume": 58859.89554, "trades": 636, "taker_buy_base": 231784.4, "taker_buy_quote": 28300.49784 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1227, "high": 0.1229, "low": 0.1203, "close": 0.1211, "volume": 555448.7, "close_time": 1765943999999, "quote_volume": 67614.74415, "trades": 878, "taker_buy_base": 277609.6, "taker_buy_quote": 33771.69587 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1212, "high": 0.1241, "low": 0.1199, "close": 0.1226, "volume": 1399944.4, "close_time": 1765958399999, "quote_volume": 171095.35943, "trades": 1703, "taker_buy_base": 616012.3, "taker_buy_quote": 75410.486 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1212, "close": 0.1219, "volume": 566114.4, "close_time": 1765972799999, "quote_volume": 69010.6421, "trades": 870, "taker_buy_base": 242479.7, "taker_buy_quote": 29562.60155 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1219, "high": 0.1242, "low": 0.1197, "close": 0.1199, "volume": 2015536.2, "close_time": 1765987199999, "quote_volume": 246152.86131, "trades": 3109, "taker_buy_base": 1013723.8, "taker_buy_quote": 123791.49466 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1137, "close": 0.1149, "volume": 2663264.2, "close_time": 1766001599999, "quote_volume": 312122.79317, "trades": 3804, "taker_buy_base": 1417724.1, "taker_buy_quote": 165877.75835 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.115, "high": 0.1156, "low": 0.114, "close": 0.1142, "volume": 656704.0, "close_time": 1766015999999, "quote_volume": 75374.29352, "trades": 932, "taker_buy_base": 365589.7, "taker_buy_quote": 41959.75229 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1124, "close": 0.1141, "volume": 605227.9, "close_time": 1766030399999, "quote_volume": 68706.5341, "trades": 929, "taker_buy_base": 298343.6, "taker_buy_quote": 33866.38931 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1111, "close": 0.113, "volume": 616280.8, "close_time": 1766044799999, "quote_volume": 69413.72599, "trades": 822, "taker_buy_base": 273303.7, "taker_buy_quote": 30796.60344 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.113, "high": 0.115, "low": 0.1121, "close": 0.1149, "volume": 881351.2, "close_time": 1766059199999, "quote_volume": 100070.48045, "trades": 1241, "taker_buy_base": 413649.7, "taker_buy_quote": 46956.16552 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.115, "high": 0.1175, "low": 0.1142, "close": 0.1159, "volume": 1996713.1, "close_time": 1766073599999, "quote_volume": 230952.00231, "trades": 2224, "taker_buy_base": 992853.0, "taker_buy_quote": 114859.70613 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1072, "close": 0.1076, "volume": 2564821.4, "close_time": 1766087999999, "quote_volume": 286074.7183, "trades": 2814, "taker_buy_base": 1151284.0, "taker_buy_quote": 128132.47049 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1077, "high": 0.1101, "low": 0.1077, "close": 0.1085, "volume": 1030427.5, "close_time": 1766102399999, "quote_volume": 112363.77071, "trades": 1073, "taker_buy_base": 479444.2, "taker_buy_quote": 52254.97112 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1086, "high": 0.1127, "low": 0.1075, "close": 0.1119, "volume": 1115846.9, "close_time": 1766116799999, "quote_volume": 122699.68963, "trades": 1248, "taker_buy_base": 535594.7, "taker_buy_quote": 58894.75309 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1119, "high": 0.1143, "low": 0.1111, "close": 0.1133, "volume": 847998.8, "close_time": 1766131199999, "quote_volume": 95187.71036, "trades": 982, "taker_buy_base": 315756.9, "taker_buy_quote": 35476.04549 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1124, "close": 0.1129, "volume": 364757.1, "close_time": 1766145599999, "quote_volume": 41298.92416, "trades": 547, "taker_buy_base": 163731.4, "taker_buy_quote": 18531.20395 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1128, "high": 0.1149, "low": 0.112, "close": 0.1133, "volume": 1132107.2, "close_time": 1766159999999, "quote_volume": 128213.9634, "trades": 1450, "taker_buy_base": 565076.2, "taker_buy_quote": 63991.94725 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1133, "high": 0.1158, "low": 0.1126, "close": 0.1157, "volume": 1292297.5, "close_time": 1766174399999, "quote_volume": 147401.34008, "trades": 1501, "taker_buy_base": 753924.6, "taker_buy_quote": 86011.96562 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1156, "high": 0.1176, "low": 0.1154, "close": 0.1166, "volume": 800066.4, "close_time": 1766188799999, "quote_volume": 93196.07823, "trades": 1057, "taker_buy_base": 479848.5, "taker_buy_quote": 55907.96953 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1165, "high": 0.1171, "low": 0.1158, "close": 0.1167, "volume": 306851.9, "close_time": 1766203199999, "quote_volume": 35774.13491, "trades": 389, "taker_buy_base": 179154.6, "taker_buy_quote": 20890.10802 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1167, "high": 0.117, "low": 0.116, "close": 0.117, "volume": 251023.4, "close_time": 1766217599999, "quote_volume": 29208.6092, "trades": 366, "taker_buy_base": 127936.3, "taker_buy_quote": 14892.76597 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.117, "high": 0.1173, "low": 0.1152, "close": 0.1161, "volume": 292466.9, "close_time": 1766231999999, "quote_volume": 33970.73987, "trades": 563, "taker_buy_base": 176270.2, "taker_buy_quote": 20477.99488 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1155, "close": 0.1165, "volume": 327585.0, "close_time": 1766246399999, "quote_volume": 38037.00715, "trades": 371, "taker_buy_base": 148064.7, "taker_buy_quote": 17203.81206 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.1166, "high": 0.1169, "low": 0.1162, "close": 0.1165, "volume": 189594.5, "close_time": 1766260799999, "quote_volume": 22103.81945, "trades": 281, "taker_buy_base": 102189.7, "taker_buy_quote": 11915.99302 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1165, "high": 0.1167, "low": 0.1157, "close": 0.1157, "volume": 241464.7, "close_time": 1766275199999, "quote_volume": 28067.9446, "trades": 390, "taker_buy_base": 153566.0, "taker_buy_quote": 17850.16711 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1137, "close": 0.1142, "volume": 401625.0, "close_time": 1766289599999, "quote_volume": 46064.2442, "trades": 589, "taker_buy_base": 168247.3, "taker_buy_quote": 19276.38076 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1142, "high": 0.115, "low": 0.114, "close": 0.1148, "volume": 187835.3, "close_time": 1766303999999, "quote_volume": 21522.36367, "trades": 343, "taker_buy_base": 71379.3, "taker_buy_quote": 8176.95614 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1141, "close": 0.1142, "volume": 355797.3, "close_time": 1766318399999, "quote_volume": 40899.74901, "trades": 505, "taker_buy_base": 143190.8, "taker_buy_quote": 16463.98662 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1099, "close": 0.1106, "volume": 1050919.7, "close_time": 1766332799999, "quote_volume": 117349.09739, "trades": 1545, "taker_buy_base": 506416.4, "taker_buy_quote": 56519.9711 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1106, "high": 0.1116, "low": 0.1096, "close": 0.1105, "volume": 461167.9, "close_time": 1766347199999, "quote_volume": 51085.82903, "trades": 672, "taker_buy_base": 239965.5, "taker_buy_quote": 26591.44235 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1104, "high": 0.1115, "low": 0.1097, "close": 0.1107, "volume": 262535.6, "close_time": 1766361599999, "quote_volume": 29011.97566, "trades": 354, "taker_buy_base": 137017.2, "taker_buy_quote": 15150.77669 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1107, "high": 0.1128, "low": 0.1096, "close": 0.1114, "volume": 1279228.6, "close_time": 1766375999999, "quote_volume": 142310.97508, "trades": 1523, "taker_buy_base": 533964.8, "taker_buy_quote": 59399.434 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1116, "high": 0.1138, "low": 0.1116, "close": 0.1136, "volume": 630601.7, "close_time": 1766390399999, "quote_volume": 71183.12931, "trades": 1009, "taker_buy_base": 268134.7, "taker_buy_quote": 30265.49271 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1135, "close": 0.1139, "volume": 722308.4, "close_time": 1766404799999, "quote_volume": 82479.62602, "trades": 1160, "taker_buy_base": 305182.6, "taker_buy_quote": 34852.21063 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.114, "high": 0.1148, "low": 0.1126, "close": 0.113, "volume": 910896.5, "close_time": 1766419199999, "quote_volume": 103523.55053, "trades": 1299, "taker_buy_base": 471742.0, "taker_buy_quote": 53602.88791 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1131, "high": 0.1147, "low": 0.1115, "close": 0.1119, "volume": 714222.9, "close_time": 1766433599999, "quote_volume": 80760.72478, "trades": 916, "taker_buy_base": 275161.7, "taker_buy_quote": 31121.88895 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.1118, "high": 0.1128, "low": 0.1111, "close": 0.1128, "volume": 409847.0, "close_time": 1766447999999, "quote_volume": 45867.75527, "trades": 660, "taker_buy_base": 186184.1, "taker_buy_quote": 20826.37825 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1127, "high": 0.1135, "low": 0.1107, "close": 0.1116, "volume": 485075.2, "close_time": 1766462399999, "quote_volume": 54418.85187, "trades": 766, "taker_buy_base": 248224.3, "taker_buy_quote": 27867.24236 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1115, "high": 0.1117, "low": 0.1106, "close": 0.1111, "volume": 307470.7, "close_time": 1766476799999, "quote_volume": 34140.96427, "trades": 447, "taker_buy_base": 143986.5, "taker_buy_quote": 15991.28739 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1111, "high": 0.1114, "low": 0.1107, "close": 0.1113, "volume": 149302.9, "close_time": 1766491199999, "quote_volume": 16585.42102, "trades": 243, "taker_buy_base": 79458.1, "taker_buy_quote": 8826.47417 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1112, "high": 0.1118, "low": 0.109, "close": 0.1105, "volume": 692043.6, "close_time": 1766505599999, "quote_volume": 76583.13574, "trades": 893, "taker_buy_base": 269931.9, "taker_buy_quote": 29846.74527 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1104, "high": 0.1127, "low": 0.1104, "close": 0.1121, "volume": 665107.9, "close_time": 1766519999999, "quote_volume": 74221.62732, "trades": 942, "taker_buy_base": 322914.4, "taker_buy_quote": 36025.17372 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.1121, "high": 0.1132, "low": 0.1117, "close": 0.1123, "volume": 497215.1, "close_time": 1766534399999, "quote_volume": 55817.28776, "trades": 740, "taker_buy_base": 274125.9, "taker_buy_quote": 30765.88642 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1101, "close": 0.1111, "volume": 338019.1, "close_time": 1766548799999, "quote_volume": 37659.72071, "trades": 778, "taker_buy_base": 163603.8, "taker_buy_quote": 18242.67753 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1111, "high": 0.1118, "low": 0.11, "close": 0.11, "volume": 562904.5, "close_time": 1766563199999, "quote_volume": 62256.48656, "trades": 647, "taker_buy_base": 299689.9, "taker_buy_quote": 33149.31022 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1099, "high": 0.1101, "low": 0.1083, "close": 0.1088, "volume": 372678.1, "close_time": 1766577599999, "quote_volume": 40710.57511, "trades": 451, "taker_buy_base": 167456.3, "taker_buy_quote": 18269.32324 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1076, "close": 0.1097, "volume": 641676.5, "close_time": 1766591999999, "quote_volume": 69843.44993, "trades": 667, "taker_buy_base": 312989.6, "taker_buy_quote": 34061.34215 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1097, "high": 0.1104, "low": 0.109, "close": 0.1094, "volume": 689310.8, "close_time": 1766606399999, "quote_volume": 75639.55971, "trades": 672, "taker_buy_base": 445879.4, "taker_buy_quote": 48899.09682 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1095, "high": 0.1104, "low": 0.1094, "close": 0.1099, "volume": 306031.7, "close_time": 1766620799999, "quote_volume": 33640.06293, "trades": 386, "taker_buy_base": 206780.2, "taker_buy_quote": 22728.64158 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1099, "high": 0.1102, "low": 0.1088, "close": 0.1098, "volume": 313969.3, "close_time": 1766635199999, "quote_volume": 34378.92134, "trades": 369, "taker_buy_base": 175129.8, "taker_buy_quote": 19171.33595 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1098, "high": 0.1115, "low": 0.1096, "close": 0.1113, "volume": 265824.2, "close_time": 1766649599999, "quote_volume": 29293.61032, "trades": 315, "taker_buy_base": 165351.5, "taker_buy_quote": 18225.40384 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1113, "high": 0.1117, "low": 0.1093, "close": 0.1095, "volume": 309724.6, "close_time": 1766663999999, "quote_volume": 34149.67779, "trades": 503, "taker_buy_base": 150054.0, "taker_buy_quote": 16533.04236 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1094, "high": 0.1101, "low": 0.1087, "close": 0.11, "volume": 291331.6, "close_time": 1766678399999, "quote_volume": 31886.42483, "trades": 393, "taker_buy_base": 187587.9, "taker_buy_quote": 20521.57148 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.11, "high": 0.1105, "low": 0.1094, "close": 0.1103, "volume": 279010.6, "close_time": 1766692799999, "quote_volume": 30694.85281, "trades": 397, "taker_buy_base": 124988.0, "taker_buy_quote": 13749.47654 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1104, "high": 0.1115, "low": 0.1071, "close": 0.1072, "volume": 662705.1, "close_time": 1766707199999, "quote_volume": 72200.07627, "trades": 853, "taker_buy_base": 326854.7, "taker_buy_quote": 35534.28953 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1072, "high": 0.109, "low": 0.1063, "close": 0.1078, "volume": 982860.9, "close_time": 1766721599999, "quote_volume": 105722.70328, "trades": 1228, "taker_buy_base": 462398.1, "taker_buy_quote": 49728.06837 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1078, "high": 0.1087, "low": 0.1074, "close": 0.1075, "volume": 465484.6, "close_time": 1766735999999, "quote_volume": 50281.01143, "trades": 505, "taker_buy_base": 218877.0, "taker_buy_quote": 23637.28015 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.1075, "high": 0.109, "low": 0.1075, "close": 0.1088, "volume": 293549.1, "close_time": 1766750399999, "quote_volume": 31834.58797, "trades": 409, "taker_buy_base": 179454.2, "taker_buy_quote": 19464.83477 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1087, "high": 0.1099, "low": 0.1065, "close": 0.1073, "volume": 1248086.2, "close_time": 1766764799999, "quote_volume": 134968.34074, "trades": 1577, "taker_buy_base": 582215.4, "taker_buy_quote": 62986.9964 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1074, "high": 0.1085, "low": 0.1063, "close": 0.1079, "volume": 460614.3, "close_time": 1766779199999, "quote_volume": 49427.7375, "trades": 894, "taker_buy_base": 213061.9, "taker_buy_quote": 22847.4867 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.1078, "high": 0.108, "low": 0.107, "close": 0.1076, "volume": 278591.9, "close_time": 1766793599999, "quote_volume": 29972.733, "trades": 633, "taker_buy_base": 149387.6, "taker_buy_quote": 16084.59651 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1076, "high": 0.1083, "low": 0.1075, "close": 0.1076, "volume": 241720.4, "close_time": 1766807999999, "quote_volume": 26058.92665, "trades": 561, "taker_buy_base": 142901.2, "taker_buy_quote": 15403.73113 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.1076, "high": 0.108, "low": 0.1073, "close": 0.1078, "volume": 648062.0, "close_time": 1766822399999, "quote_volume": 69816.81777, "trades": 1209, "taker_buy_base": 442557.2, "taker_buy_quote": 47682.33408 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.1079, "high": 0.1084, "low": 0.1065, "close": 0.1082, "volume": 1072713.8, "close_time": 1766836799999, "quote_volume": 115236.18577, "trades": 1727, "taker_buy_base": 587949.0, "taker_buy_quote": 63211.43007 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.1082, "high": 0.1082, "low": 0.1066, "close": 0.1077, "volume": 552169.5, "close_time": 1766851199999, "quote_volume": 59160.1372, "trades": 841, "taker_buy_base": 212758.8, "taker_buy_quote": 22812.9748 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.1077, "high": 0.1081, "low": 0.1073, "close": 0.1074, "volume": 259803.5, "close_time": 1766865599999, "quote_volume": 27977.91809, "trades": 404, "taker_buy_base": 101026.9, "taker_buy_quote": 10885.89839 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.1075, "high": 0.1092, "low": 0.1074, "close": 0.1085, "volume": 350974.1, "close_time": 1766879999999, "quote_volume": 37990.50773, "trades": 672, "taker_buy_base": 224136.1, "taker_buy_quote": 24269.24816 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1087, "high": 0.109, "low": 0.1076, "close": 0.1078, "volume": 349438.9, "close_time": 1766894399999, "quote_volume": 37829.27245, "trades": 836, "taker_buy_base": 195069.5, "taker_buy_quote": 21138.52495 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.1077, "high": 0.1088, "low": 0.1075, "close": 0.1086, "volume": 262917.5, "close_time": 1766908799999, "quote_volume": 28407.72509, "trades": 711, "taker_buy_base": 131340.3, "taker_buy_quote": 14189.6965 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.1084, "high": 0.109, "low": 0.1072, "close": 0.1075, "volume": 255314.5, "close_time": 1766923199999, "quote_volume": 27592.45392, "trades": 784, "taker_buy_base": 106073.7, "taker_buy_quote": 11474.71213 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.1077, "high": 0.108, "low": 0.107, "close": 0.1072, "volume": 554644.9, "close_time": 1766937599999, "quote_volume": 59597.53584, "trades": 1109, "taker_buy_base": 312441.4, "taker_buy_quote": 33586.69731 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1058, "close": 0.1065, "volume": 599593.0, "close_time": 1766951999999, "quote_volume": 64022.92096, "trades": 908, "taker_buy_base": 216304.4, "taker_buy_quote": 23106.02091 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.1066, "high": 0.1071, "low": 0.1065, "close": 0.1071, "volume": 247530.9, "close_time": 1766966399999, "quote_volume": 26417.91417, "trades": 495, "taker_buy_base": 115784.3, "taker_buy_quote": 12361.75582 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.107, "high": 0.1101, "low": 0.1069, "close": 0.11, "volume": 622727.4, "close_time": 1766980799999, "quote_volume": 67676.16537, "trades": 1427, "taker_buy_base": 308810.3, "taker_buy_quote": 33574.87199 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.11, "high": 0.1106, "low": 0.109, "close": 0.1106, "volume": 526147.6, "close_time": 1766995199999, "quote_volume": 57740.18929, "trades": 775, "taker_buy_base": 289182.6, "taker_buy_quote": 31729.53004 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1079, "close": 0.108, "volume": 582214.7, "close_time": 1767009599999, "quote_volume": 63578.10498, "trades": 1115, "taker_buy_base": 271100.4, "taker_buy_quote": 29606.63628 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.108, "high": 0.1081, "low": 0.1064, "close": 0.1074, "volume": 2084653.1, "close_time": 1767023999999, "quote_volume": 223411.50358, "trades": 4941, "taker_buy_base": 1276979.2, "taker_buy_quote": 136817.55815 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.1073, "high": 0.1075, "low": 0.1066, "close": 0.1068, "volume": 330168.3, "close_time": 1767038399999, "quote_volume": 35327.07594, "trades": 867, "taker_buy_base": 172699.8, "taker_buy_quote": 18478.92911 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.1067, "high": 0.1073, "low": 0.1063, "close": 0.1067, "volume": 236619.4, "close_time": 1767052799999, "quote_volume": 25280.06983, "trades": 668, "taker_buy_base": 98631.2, "taker_buy_quote": 10535.13514 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1067, "high": 0.1081, "low": 0.1065, "close": 0.1072, "volume": 794256.4, "close_time": 1767067199999, "quote_volume": 84991.58582, "trades": 1312, "taker_buy_base": 490548.5, "taker_buy_quote": 52503.04505 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.1072, "high": 0.1075, "low": 0.1067, "close": 0.107, "volume": 257577.3, "close_time": 1767081599999, "quote_volume": 27599.21701, "trades": 602, "taker_buy_base": 133802.3, "taker_buy_quote": 14339.22596 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.107, "high": 0.1079, "low": 0.1069, "close": 0.1073, "volume": 477172.2, "close_time": 1767095999999, "quote_volume": 51211.29424, "trades": 1029, "taker_buy_base": 270847.3, "taker_buy_quote": 29069.39148 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.1072, "high": 0.1079, "low": 0.1068, "close": 0.1077, "volume": 609805.4, "close_time": 1767110399999, "quote_volume": 65435.93089, "trades": 1514, "taker_buy_base": 332601.5, "taker_buy_quote": 35710.05766 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.1076, "high": 0.1079, "low": 0.1068, "close": 0.1073, "volume": 420739.9, "close_time": 1767124799999, "quote_volume": 45188.78622, "trades": 791, "taker_buy_base": 254223.2, "taker_buy_quote": 27331.84807 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1069, "close": 0.1076, "volume": 108716.6, "close_time": 1767139199999, "quote_volume": 11650.08378, "trades": 361, "taker_buy_base": 64482.7, "taker_buy_quote": 6912.14968 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1069, "close": 0.1073, "volume": 391949.9, "close_time": 1767153599999, "quote_volume": 42039.14516, "trades": 991, "taker_buy_base": 196973.6, "taker_buy_quote": 21129.41017 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.1073, "high": 0.1077, "low": 0.1071, "close": 0.1074, "volume": 378800.0, "close_time": 1767167999999, "quote_volume": 40693.36242, "trades": 827, "taker_buy_base": 276444.3, "taker_buy_quote": 29698.75503 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.1075, "high": 0.108, "low": 0.1071, "close": 0.108, "volume": 422927.2, "close_time": 1767182399999, "quote_volume": 45449.30454, "trades": 843, "taker_buy_base": 268964.7, "taker_buy_quote": 28911.08109 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.108, "high": 0.1088, "low": 0.1075, "close": 0.1079, "volume": 573467.6, "close_time": 1767196799999, "quote_volume": 61996.92808, "trades": 1045, "taker_buy_base": 180878.7, "taker_buy_quote": 19567.6458 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.1079, "high": 0.1081, "low": 0.1044, "close": 0.1061, "volume": 716801.3, "close_time": 1767211199999, "quote_volume": 75924.58146, "trades": 1584, "taker_buy_base": 285080.2, "taker_buy_quote": 30203.70782 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.106, "high": 0.1069, "low": 0.1056, "close": 0.1061, "volume": 387130.1, "close_time": 1767225599999, "quote_volume": 41156.24339, "trades": 823, "taker_buy_base": 171058.1, "taker_buy_quote": 18199.79613 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1062, "high": 0.1065, "low": 0.1059, "close": 0.1059, "volume": 174256.2, "close_time": 1767239999999, "quote_volume": 18498.57063, "trades": 570, "taker_buy_base": 114500.7, "taker_buy_quote": 12153.95901 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.106, "high": 0.1068, "low": 0.1056, "close": 0.1061, "volume": 257549.9, "close_time": 1767254399999, "quote_volume": 27347.65903, "trades": 694, "taker_buy_base": 94794.2, "taker_buy_quote": 10073.26025 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.1061, "high": 0.1069, "low": 0.106, "close": 0.1067, "volume": 313419.9, "close_time": 1767268799999, "quote_volume": 33396.32044, "trades": 542, "taker_buy_base": 203006.2, "taker_buy_quote": 21632.11235 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.1067, "high": 0.1082, "low": 0.106, "close": 0.1074, "volume": 564954.6, "close_time": 1767283199999, "quote_volume": 60273.38373, "trades": 1048, "taker_buy_base": 287593.1, "taker_buy_quote": 30692.76635 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.1076, "high": 0.1097, "low": 0.1074, "close": 0.1097, "volume": 444962.3, "close_time": 1767297599999, "quote_volume": 48374.24976, "trades": 1080, "taker_buy_base": 198112.3, "taker_buy_quote": 21520.36036 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.1098, "high": 0.1111, "low": 0.1095, "close": 0.1111, "volume": 369764.2, "close_time": 1767311999999, "quote_volume": 40755.33501, "trades": 749, "taker_buy_base": 185225.2, "taker_buy_quote": 20422.05582 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.111, "high": 0.1124, "low": 0.1099, "close": 0.1122, "volume": 599642.1, "close_time": 1767326399999, "quote_volume": 66455.52558, "trades": 1204, "taker_buy_base": 235698.6, "taker_buy_quote": 26144.91603 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.1121, "high": 0.1125, "low": 0.1109, "close": 0.1112, "volume": 325456.5, "close_time": 1767340799999, "quote_volume": 36456.01236, "trades": 868, "taker_buy_base": 129087.8, "taker_buy_quote": 14455.00147 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.1112, "high": 0.114, "low": 0.1111, "close": 0.1129, "volume": 644301.3, "close_time": 1767355199999, "quote_volume": 72866.94393, "trades": 1556, "taker_buy_base": 312950.7, "taker_buy_quote": 35391.81552 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.1129, "high": 0.1158, "low": 0.1126, "close": 0.1157, "volume": 1173888.8, "close_time": 1767369599999, "quote_volume": 133991.94104, "trades": 2295, "taker_buy_base": 534771.7, "taker_buy_quote": 61084.02951 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.1157, "high": 0.1164, "low": 0.1141, "close": 0.1145, "volume": 919551.9, "close_time": 1767383999999, "quote_volume": 106058.92508, "trades": 1531, "taker_buy_base": 453453.3, "taker_buy_quote": 52261.23839 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.1145, "high": 0.1163, "low": 0.1143, "close": 0.1158, "volume": 368915.7, "close_time": 1767398399999, "quote_volume": 42546.98305, "trades": 884, "taker_buy_base": 217992.0, "taker_buy_quote": 25141.4171 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1158, "high": 0.1172, "low": 0.1156, "close": 0.1171, "volume": 370936.6, "close_time": 1767412799999, "quote_volume": 43094.98464, "trades": 845, "taker_buy_base": 193798.5, "taker_buy_quote": 22525.7198 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1128, "close": 0.1131, "volume": 565253.9, "close_time": 1767427199999, "quote_volume": 64876.23874, "trades": 932, "taker_buy_base": 311599.6, "taker_buy_quote": 35751.34224 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.1131, "high": 0.1144, "low": 0.113, "close": 0.1139, "volume": 567689.8, "close_time": 1767441599999, "quote_volume": 64633.91653, "trades": 918, "taker_buy_base": 264787.4, "taker_buy_quote": 30138.0512 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1137, "close": 0.1142, "volume": 353687.2, "close_time": 1767455999999, "quote_volume": 40438.67669, "trades": 619, "taker_buy_base": 184658.7, "taker_buy_quote": 21110.72566 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.1141, "high": 0.1158, "low": 0.1141, "close": 0.1148, "volume": 372687.4, "close_time": 1767470399999, "quote_volume": 42803.37098, "trades": 637, "taker_buy_base": 160853.1, "taker_buy_quote": 18458.49355 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.1148, "high": 0.1153, "low": 0.114, "close": 0.1152, "volume": 207594.5, "close_time": 1767484799999, "quote_volume": 23765.66231, "trades": 375, "taker_buy_base": 58658.0, "taker_buy_quote": 6715.71965 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1153, "high": 0.1185, "low": 0.1151, "close": 0.1182, "volume": 533986.0, "close_time": 1767499199999, "quote_volume": 62149.09246, "trades": 866, "taker_buy_base": 230651.8, "taker_buy_quote": 26845.29773 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.1182, "high": 0.1198, "low": 0.1178, "close": 0.1192, "volume": 775420.0, "close_time": 1767513599999, "quote_volume": 92285.90928, "trades": 1125, "taker_buy_base": 232592.7, "taker_buy_quote": 27690.46918 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.1192, "high": 0.1199, "low": 0.1183, "close": 0.1193, "volume": 543355.5, "close_time": 1767527999999, "quote_volume": 64764.42233, "trades": 945, "taker_buy_base": 316847.3, "taker_buy_quote": 37766.93394 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.1192, "high": 0.1214, "low": 0.1189, "close": 0.121, "volume": 887473.7, "close_time": 1767542399999, "quote_volume": 106923.12617, "trades": 1582, "taker_buy_base": 562459.9, "taker_buy_quote": 67802.93384 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.121, "high": 0.1221, "low": 0.1201, "close": 0.1207, "volume": 665121.3, "close_time": 1767556799999, "quote_volume": 80548.99371, "trades": 1238, "taker_buy_base": 391401.5, "taker_buy_quote": 47387.76659 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.1208, "high": 0.122, "low": 0.1206, "close": 0.1207, "volume": 494394.4, "close_time": 1767571199999, "quote_volume": 59900.13152, "trades": 877, "taker_buy_base": 232150.3, "taker_buy_quote": 28153.91961 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1206, "high": 0.1232, "low": 0.1199, "close": 0.1211, "volume": 1090042.3, "close_time": 1767585599999, "quote_volume": 132331.09291, "trades": 1459, "taker_buy_base": 662948.9, "taker_buy_quote": 80416.96351 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1184, "close": 0.1203, "volume": 577570.4, "close_time": 1767599999999, "quote_volume": 69199.9177, "trades": 838, "taker_buy_base": 255078.6, "taker_buy_quote": 30561.85617 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.1203, "high": 0.1205, "low": 0.1183, "close": 0.1189, "volume": 430384.6, "close_time": 1767614399999, "quote_volume": 51223.66152, "trades": 608, "taker_buy_base": 215017.9, "taker_buy_quote": 25588.17365 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.1189, "high": 0.1211, "low": 0.1184, "close": 0.1208, "volume": 919423.7, "close_time": 1767628799999, "quote_volume": 110316.28886, "trades": 1236, "taker_buy_base": 444679.3, "taker_buy_quote": 53352.32308 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.1208, "high": 0.1227, "low": 0.1194, "close": 0.1221, "volume": 659470.9, "close_time": 1767643199999, "quote_volume": 79826.93753, "trades": 1062, "taker_buy_base": 318999.3, "taker_buy_quote": 38599.92517 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.1221, "high": 0.1236, "low": 0.122, "close": 0.1229, "volume": 446573.5, "close_time": 1767657599999, "quote_volume": 54823.14079, "trades": 680, "taker_buy_base": 260897.6, "taker_buy_quote": 32030.31218 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1213, "close": 0.1233, "volume": 685156.6, "close_time": 1767671999999, "quote_volume": 84034.84858, "trades": 1078, "taker_buy_base": 342882.0, "taker_buy_quote": 42044.45844 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.1233, "high": 0.1238, "low": 0.1209, "close": 0.1212, "volume": 782803.9, "close_time": 1767686399999, "quote_volume": 96020.99319, "trades": 1331, "taker_buy_base": 401560.3, "taker_buy_quote": 49252.90585 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.1213, "high": 0.125, "low": 0.1213, "close": 0.1248, "volume": 629466.5, "close_time": 1767700799999, "quote_volume": 77299.09517, "trades": 787, "taker_buy_base": 357168.3, "taker_buy_quote": 43863.87175 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.1248, "high": 0.1283, "low": 0.1238, "close": 0.1245, "volume": 1457013.3, "close_time": 1767715199999, "quote_volume": 183596.92095, "trades": 2311, "taker_buy_base": 775919.9, "taker_buy_quote": 97826.41289 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.1245, "high": 0.125, "low": 0.1193, "close": 0.121, "volume": 1656464.3, "close_time": 1767729599999, "quote_volume": 201786.49708, "trades": 2254, "taker_buy_base": 833739.7, "taker_buy_quote": 101504.73916 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.1209, "high": 0.1247, "low": 0.1209, "close": 0.1244, "volume": 685282.6, "close_time": 1767743999999, "quote_volume": 84460.93192, "trades": 999, "taker_buy_base": 397801.5, "taker_buy_quote": 48994.97824 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1209, "close": 0.1223, "volume": 576306.1, "close_time": 1767758399999, "quote_volume": 70292.04873, "trades": 857, "taker_buy_base": 238805.4, "taker_buy_quote": 29127.9207 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.1222, "high": 0.1245, "low": 0.1218, "close": 0.1245, "volume": 455963.9, "close_time": 1767772799999, "quote_volume": 55909.84328, "trades": 628, "taker_buy_base": 230791.8, "taker_buy_quote": 28342.84587 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.1246, "high": 0.1255, "low": 0.1219, "close": 0.1232, "volume": 806334.8, "close_time": 1767787199999, "quote_volume": 99709.9093, "trades": 1114, "taker_buy_base": 374030.9, "taker_buy_quote": 46269.93842 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.1233, "high": 0.1235, "low": 0.1198, "close": 0.1206, "volume": 1183552.5, "close_time": 1767801599999, "quote_volume": 143445.1783, "trades": 1836, "taker_buy_base": 630394.2, "taker_buy_quote": 76367.99496 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.1205, "high": 0.1226, "low": 0.1203, "close": 0.1217, "volume": 1101735.8, "close_time": 1767815999999, "quote_volume": 133973.93526, "trades": 1695, "taker_buy_base": 673396.3, "taker_buy_quote": 81907.74521 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1201, "close": 0.1212, "volume": 628091.7, "close_time": 1767830399999, "quote_volume": 75965.58879, "trades": 1031, "taker_buy_base": 380341.1, "taker_buy_quote": 46007.44254 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1195, "close": 0.1196, "volume": 450805.5, "close_time": 1767844799999, "quote_volume": 54553.05183, "trades": 824, "taker_buy_base": 208485.3, "taker_buy_quote": 25244.8715 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.1196, "high": 0.1213, "low": 0.1178, "close": 0.1204, "volume": 909968.6, "close_time": 1767859199999, "quote_volume": 109058.12453, "trades": 1781, "taker_buy_base": 482697.4, "taker_buy_quote": 57857.38034 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.1207, "high": 0.1208, "low": 0.1178, "close": 0.1188, "volume": 541246.0, "close_time": 1767873599999, "quote_volume": 64410.75024, "trades": 925, "taker_buy_base": 265129.7, "taker_buy_quote": 31523.55448 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.1188, "high": 0.1213, "low": 0.1172, "close": 0.1212, "volume": 838985.5, "close_time": 1767887999999, "quote_volume": 99573.37767, "trades": 1390, "taker_buy_base": 440822.2, "taker_buy_quote": 52353.42454 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.1212, "high": 0.122, "low": 0.1201, "close": 0.1214, "volume": 696360.9, "close_time": 1767902399999, "quote_volume": 84215.62652, "trades": 1364, "taker_buy_base": 324631.7, "taker_buy_quote": 39268.29441 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.1215, "high": 0.1266, "low": 0.1208, "close": 0.1241, "volume": 1405439.3, "close_time": 1767916799999, "quote_volume": 173983.05144, "trades": 2504, "taker_buy_base": 804188.3, "taker_buy_quote": 99531.53284 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1241, "high": 0.1265, "low": 0.1222, "close": 0.1248, "volume": 962665.1, "close_time": 1767931199999, "quote_volume": 119584.47622, "trades": 1675, "taker_buy_base": 512501.0, "taker_buy_quote": 63631.92666 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.1248, "high": 0.1262, "low": 0.1237, "close": 0.1257, "volume": 458827.5, "close_time": 1767945599999, "quote_volume": 57381.82117, "trades": 924, "taker_buy_base": 230793.9, "taker_buy_quote": 28851.32911 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.1257, "high": 0.1271, "low": 0.1226, "close": 0.1254, "volume": 1156427.6, "close_time": 1767959999999, "quote_volume": 144663.3055, "trades": 1732, "taker_buy_base": 605207.5, "taker_buy_quote": 75759.79954 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1241, "close": 0.1256, "volume": 1336213.4, "close_time": 1767974399999, "quote_volume": 167610.3296, "trades": 1866, "taker_buy_base": 716066.6, "taker_buy_quote": 89759.96996 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.1257, "high": 0.1279, "low": 0.123, "close": 0.123, "volume": 1501873.2, "close_time": 1767988799999, "quote_volume": 189625.80809, "trades": 2438, "taker_buy_base": 759606.1, "taker_buy_quote": 95997.12927 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.123, "high": 0.125, "low": 0.1228, "close": 0.1245, "volume": 352921.2, "close_time": 1768003199999, "quote_volume": 43668.55747, "trades": 616, "taker_buy_base": 208682.8, "taker_buy_quote": 25819.64969 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1246, "high": 0.1257, "low": 0.1237, "close": 0.1254, "volume": 566925.1, "close_time": 1768017599999, "quote_volume": 70655.18458, "trades": 825, "taker_buy_base": 300948.1, "taker_buy_quote": 37509.82425 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.1253, "high": 0.1264, "low": 0.1236, "close": 0.1261, "volume": 714315.5, "close_time": 1768031999999, "quote_volume": 89178.31528, "trades": 869, "taker_buy_base": 383582.5, "taker_buy_quote": 47928.15498 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.1262, "high": 0.1298, "low": 0.1259, "close": 0.1296, "volume": 1179559.6, "close_time": 1768046399999, "quote_volume": 150037.97274, "trades": 1644, "taker_buy_base": 754575.5, "taker_buy_quote": 95894.67764 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.1296, "high": 0.1296, "low": 0.128, "close": 0.1284, "volume": 656253.9, "close_time": 1768060799999, "quote_volume": 84507.5163, "trades": 913, "taker_buy_base": 334110.1, "taker_buy_quote": 43022.70217 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.1286, "high": 0.1307, "low": 0.1277, "close": 0.1307, "volume": 834264.4, "close_time": 1768075199999, "quote_volume": 108024.27999, "trades": 1212, "taker_buy_base": 480256.6, "taker_buy_quote": 62248.03475 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.1307, "high": 0.1308, "low": 0.1269, "close": 0.1271, "volume": 530290.0, "close_time": 1768089599999, "quote_volume": 68322.12172, "trades": 994, "taker_buy_base": 287577.7, "taker_buy_quote": 37069.66208 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1271, "high": 0.1279, "low": 0.1266, "close": 0.1273, "volume": 574792.8, "close_time": 1768103999999, "quote_volume": 73160.37529, "trades": 895, "taker_buy_base": 332178.5, "taker_buy_quote": 42289.94487 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.1273, "high": 0.1285, "low": 0.1269, "close": 0.1284, "volume": 378702.8, "close_time": 1768118399999, "quote_volume": 48358.8553, "trades": 605, "taker_buy_base": 227726.8, "taker_buy_quote": 29084.06341 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.1283, "high": 0.1294, "low": 0.1278, "close": 0.1285, "volume": 582552.7, "close_time": 1768132799999, "quote_volume": 74863.30698, "trades": 958, "taker_buy_base": 327841.9, "taker_buy_quote": 42135.73149 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.1286, "high": 0.1288, "low": 0.1269, "close": 0.1276, "volume": 379378.6, "close_time": 1768147199999, "quote_volume": 48606.52404, "trades": 665, "taker_buy_base": 208928.3, "taker_buy_quote": 26774.62307 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.1276, "high": 0.1294, "low": 0.1274, "close": 0.1289, "volume": 407344.5, "close_time": 1768161599999, "quote_volume": 52306.76034, "trades": 726, "taker_buy_base": 241681.2, "taker_buy_quote": 31019.64836 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.1288, "high": 0.1288, "low": 0.1258, "close": 0.128, "volume": 796432.7, "close_time": 1768175999999, "quote_volume": 101216.89468, "trades": 1184, "taker_buy_base": 453342.6, "taker_buy_quote": 57612.76097 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1279, "high": 0.1319, "low": 0.1258, "close": 0.1318, "volume": 1703570.5, "close_time": 1768190399999, "quote_volume": 219298.05629, "trades": 2614, "taker_buy_base": 963073.3, "taker_buy_quote": 124144.27009 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.1319, "high": 0.1324, "low": 0.128, "close": 0.1281, "volume": 746126.1, "close_time": 1768204799999, "quote_volume": 97632.56693, "trades": 1104, "taker_buy_base": 405197.3, "taker_buy_quote": 53052.86346 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1252, "close": 0.1256, "volume": 701845.0, "close_time": 1768219199999, "quote_volume": 88821.00728, "trades": 984, "taker_buy_base": 362105.3, "taker_buy_quote": 45829.73497 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.1255, "high": 0.1267, "low": 0.1229, "close": 0.1261, "volume": 1072447.7, "close_time": 1768233599999, "quote_volume": 133745.97761, "trades": 1601, "taker_buy_base": 610314.7, "taker_buy_quote": 76151.75696 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.1262, "high": 0.1282, "low": 0.1258, "close": 0.1274, "volume": 1051242.9, "close_time": 1768247999999, "quote_volume": 133743.76398, "trades": 1746, "taker_buy_base": 616639.3, "taker_buy_quote": 78472.6048 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.1274, "high": 0.1282, "low": 0.126, "close": 0.1261, "volume": 738513.1, "close_time": 1768262399999, "quote_volume": 93786.91024, "trades": 1179, "taker_buy_base": 450172.7, "taker_buy_quote": 57183.05032 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1261, "high": 0.1267, "low": 0.1253, "close": 0.1264, "volume": 432002.7, "close_time": 1768276799999, "quote_volume": 54484.01938, "trades": 772, "taker_buy_base": 256785.6, "taker_buy_quote": 32382.03335 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.1263, "high": 0.1286, "low": 0.1263, "close": 0.1281, "volume": 494841.4, "close_time": 1768291199999, "quote_volume": 63198.47083, "trades": 849, "taker_buy_base": 293592.8, "taker_buy_quote": 37499.68677 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.1282, "high": 0.1294, "low": 0.1282, "close": 0.129, "volume": 374790.8, "close_time": 1768305599999, "quote_volume": 48295.22188, "trades": 591, "taker_buy_base": 213172.7, "taker_buy_quote": 27474.76442 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.129, "high": 0.1334, "low": 0.1287, "close": 0.1314, "volume": 1648087.8, "close_time": 1768319999999, "quote_volume": 216027.82008, "trades": 2434, "taker_buy_base": 882947.5, "taker_buy_quote": 115837.97422 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.1315, "high": 0.135, "low": 0.1313, "close": 0.1348, "volume": 1240791.1, "close_time": 1768334399999, "quote_volume": 164572.63067, "trades": 1800, "taker_buy_base": 650142.5, "taker_buy_quote": 86309.7574 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.1348, "high": 0.138, "low": 0.1319, "close": 0.1369, "volume": 1607407.8, "close_time": 1768348799999, "quote_volume": 217333.14871, "trades": 2441, "taker_buy_base": 878399.3, "taker_buy_quote": 118859.19543 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.137, "high": 0.1402, "low": 0.1362, "close": 0.1395, "volume": 707413.1, "close_time": 1768363199999, "quote_volume": 97669.14644, "trades": 1085, "taker_buy_base": 381469.9, "taker_buy_quote": 52662.60142 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.1395, "high": 0.1415, "low": 0.1386, "close": 0.1412, "volume": 831493.6, "close_time": 1768377599999, "quote_volume": 116416.89885, "trades": 1293, "taker_buy_base": 429890.6, "taker_buy_quote": 60210.59749 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.1411, "high": 0.1455, "low": 0.1405, "close": 0.1414, "volume": 1612506.8, "close_time": 1768391999999, "quote_volume": 230251.41396, "trades": 2376, "taker_buy_base": 827270.9, "taker_buy_quote": 118264.41239 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.1413, "high": 0.148, "low": 0.1396, "close": 0.1478, "volume": 1741654.7, "close_time": 1768406399999, "quote_volume": 249476.83455, "trades": 2949, "taker_buy_base": 905439.6, "taker_buy_quote": 129706.4784 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.1479, "high": 0.1508, "low": 0.1409, "close": 0.1451, "volume": 3108688.0, "close_time": 1768420799999, "quote_volume": 453529.77937, "trades": 4517, "taker_buy_base": 1719157.9, "taker_buy_quote": 251253.27369 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1408, "close": 0.1435, "volume": 1814021.9, "close_time": 1768435199999, "quote_volume": 259808.97789, "trades": 2887, "taker_buy_base": 867554.7, "taker_buy_quote": 124286.89739 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1374, "close": 0.1379, "volume": 1090485.1, "close_time": 1768449599999, "quote_volume": 153283.09736, "trades": 1725, "taker_buy_base": 559100.8, "taker_buy_quote": 78592.6164 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.1378, "high": 0.141, "low": 0.1378, "close": 0.1406, "volume": 692653.8, "close_time": 1768463999999, "quote_volume": 96555.23654, "trades": 1012, "taker_buy_base": 356208.0, "taker_buy_quote": 49653.17823 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.1405, "high": 0.1418, "low": 0.1394, "close": 0.1402, "volume": 447601.6, "close_time": 1768478399999, "quote_volume": 62963.21761, "trades": 738, "taker_buy_base": 213527.3, "taker_buy_quote": 30038.22935 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.1402, "high": 0.1408, "low": 0.1381, "close": 0.1398, "volume": 779348.0, "close_time": 1768492799999, "quote_volume": 108907.65808, "trades": 1161, "taker_buy_base": 358443.0, "taker_buy_quote": 50080.92331 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.1399, "high": 0.1401, "low": 0.1355, "close": 0.137, "volume": 1104369.8, "close_time": 1768507199999, "quote_volume": 152061.86957, "trades": 1446, "taker_buy_base": 575190.5, "taker_buy_quote": 79174.25442 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.137, "high": 0.1408, "low": 0.1359, "close": 0.1407, "volume": 807138.2, "close_time": 1768521599999, "quote_volume": 111494.92619, "trades": 1389, "taker_buy_base": 430875.0, "taker_buy_quote": 59544.78392 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1407, "high": 0.1432, "low": 0.1399, "close": 0.1413, "volume": 631395.3, "close_time": 1768535999999, "quote_volume": 89197.72279, "trades": 1174, "taker_buy_base": 377869.0, "taker_buy_quote": 53392.29065 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.1412, "high": 0.1433, "low": 0.1401, "close": 0.1414, "volume": 881713.6, "close_time": 1768550399999, "quote_volume": 124817.02283, "trades": 1388, "taker_buy_base": 458945.9, "taker_buy_quote": 64999.86174 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.1414, "high": 0.1416, "low": 0.1402, "close": 0.1406, "volume": 276226.2, "close_time": 1768564799999, "quote_volume": 38963.43694, "trades": 529, "taker_buy_base": 106135.7, "taker_buy_quote": 14973.66236 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.1407, "high": 0.1417, "low": 0.1373, "close": 0.1378, "volume": 1022996.4, "close_time": 1768579199999, "quote_volume": 143099.20075, "trades": 1983, "taker_buy_base": 589054.8, "taker_buy_quote": 82426.61562 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.1378, "high": 0.1414, "low": 0.1376, "close": 0.1403, "volume": 862787.1, "close_time": 1768593599999, "quote_volume": 120119.58766, "trades": 1481, "taker_buy_base": 450589.8, "taker_buy_quote": 62718.38987 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.1404, "high": 0.1425, "low": 0.1396, "close": 0.1424, "volume": 465884.4, "close_time": 1768607999999, "quote_volume": 65856.22939, "trades": 879, "taker_buy_base": 263139.6, "taker_buy_quote": 37194.62694 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1425, "high": 0.1436, "low": 0.1413, "close": 0.1422, "volume": 497304.0, "close_time": 1768622399999, "quote_volume": 70811.95561, "trades": 1005, "taker_buy_base": 243454.0, "taker_buy_quote": 34676.75771 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.142, "high": 0.1436, "low": 0.1414, "close": 0.1424, "volume": 562590.3, "close_time": 1768636799999, "quote_volume": 80250.3979, "trades": 799, "taker_buy_base": 301999.3, "taker_buy_quote": 43087.85103 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.1424, "high": 0.1438, "low": 0.142, "close": 0.1426, "volume": 574307.7, "close_time": 1768651199999, "quote_volume": 81955.67483, "trades": 1061, "taker_buy_base": 286214.0, "taker_buy_quote": 40848.56166 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.1426, "high": 0.1481, "low": 0.1424, "close": 0.1474, "volume": 1720213.1, "close_time": 1768665599999, "quote_volume": 250635.29615, "trades": 2738, "taker_buy_base": 981814.0, "taker_buy_quote": 143049.90388 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.1475, "high": 0.1507, "low": 0.1446, "close": 0.1505, "volume": 1464926.4, "close_time": 1768679999999, "quote_volume": 216806.19664, "trades": 2194, "taker_buy_base": 810799.0, "taker_buy_quote": 119978.94058 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1504, "high": 0.1519, "low": 0.1485, "close": 0.1514, "volume": 2172322.0, "close_time": 1768694399999, "quote_volume": 326704.98376, "trades": 2984, "taker_buy_base": 1129266.4, "taker_buy_quote": 169858.38178 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1512, "high": 0.1525, "low": 0.1487, "close": 0.1494, "volume": 1638018.2, "close_time": 1768708799999, "quote_volume": 246270.47443, "trades": 2274, "taker_buy_base": 961099.2, "taker_buy_quote": 144551.30853 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1495, "high": 0.1498, "low": 0.1478, "close": 0.149, "volume": 826512.9, "close_time": 1768723199999, "quote_volume": 122841.66895, "trades": 1298, "taker_buy_base": 463557.6, "taker_buy_quote": 68903.24442 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1491, "high": 0.15, "low": 0.1479, "close": 0.1483, "volume": 668386.4, "close_time": 1768737599999, "quote_volume": 99306.73359, "trades": 1082, "taker_buy_base": 368970.7, "taker_buy_quote": 54819.22469 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1484, "high": 0.1503, "low": 0.148, "close": 0.1489, "volume": 1091833.6, "close_time": 1768751999999, "quote_volume": 162634.11008, "trades": 1684, "taker_buy_base": 612896.9, "taker_buy_quote": 91290.73763 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1489, "high": 0.1497, "low": 0.1481, "close": 0.1485, "volume": 400838.7, "close_time": 1768766399999, "quote_volume": 59639.0159, "trades": 604, "taker_buy_base": 219926.7, "taker_buy_quote": 32725.62281 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1486, "high": 0.1495, "low": 0.147, "close": 0.148, "volume": 1307158.0, "close_time": 1768780799999, "quote_volume": 193729.18816, "trades": 1622, "taker_buy_base": 691810.2, "taker_buy_quote": 102555.91627 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1481, "high": 0.1491, "low": 0.139, "close": 0.1472, "volume": 4476645.2, "close_time": 1768795199999, "quote_volume": 650414.30851, "trades": 6089, "taker_buy_base": 2395233.4, "taker_buy_quote": 348398.934 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.1472, "high": 0.1481, "low": 0.1457, "close": 0.1462, "volume": 1435240.2, "close_time": 1768809599999, "quote_volume": 210655.54111, "trades": 2221, "taker_buy_base": 803655.1, "taker_buy_quote": 117955.42056 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.1462, "high": 0.1472, "low": 0.1457, "close": 0.1461, "volume": 604441.2, "close_time": 1768823999999, "quote_volume": 88512.84618, "trades": 893, "taker_buy_base": 323622.6, "taker_buy_quote": 47403.82918 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1462, "high": 0.1469, "low": 0.1434, "close": 0.1437, "volume": 803980.8, "close_time": 1768838399999, "quote_volume": 116726.13143, "trades": 1293, "taker_buy_base": 385785.9, "taker_buy_quote": 56039.15671 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1436, "high": 0.1497, "low": 0.1432, "close": 0.1461, "volume": 1427661.8, "close_time": 1768852799999, "quote_volume": 209399.58497, "trades": 2319, "taker_buy_base": 780659.7, "taker_buy_quote": 114579.48118 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1462, "high": 0.1545, "low": 0.1462, "close": 0.1524, "volume": 3726038.2, "close_time": 1768867199999, "quote_volume": 563590.16515, "trades": 5665, "taker_buy_base": 1996002.1, "taker_buy_quote": 301575.41671 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1524, "high": 0.1574, "low": 0.1486, "close": 0.1495, "volume": 3033119.8, "close_time": 1768881599999, "quote_volume": 464850.27911, "trades": 4582, "taker_buy_base": 1612421.8, "taker_buy_quote": 247072.91235 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.1495, "high": 0.1499, "low": 0.1459, "close": 0.1472, "volume": 2312114.7, "close_time": 1768895999999, "quote_volume": 342353.00031, "trades": 3401, "taker_buy_base": 1142056.1, "taker_buy_quote": 169095.90818 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.1471, "high": 0.1518, "low": 0.1466, "close": 0.1479, "volume": 1815887.8, "close_time": 1768910399999, "quote_volume": 270912.43845, "trades": 2621, "taker_buy_base": 954626.3, "taker_buy_quote": 142488.37972 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.1478, "high": 0.1491, "low": 0.1418, "close": 0.145, "volume": 2405883.2, "close_time": 1768924799999, "quote_volume": 352809.70518, "trades": 3128, "taker_buy_base": 1165567.4, "taker_buy_quote": 170869.39875 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.145, "high": 0.1551, "low": 0.1432, "close": 0.1523, "volume": 6075614.7, "close_time": 1768939199999, "quote_volume": 914187.61672, "trades": 7813, "taker_buy_base": 3271939.3, "taker_buy_quote": 492616.89736 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.1524, "high": 0.1559, "low": 0.1493, "close": 0.1546, "volume": 3571414.3, "close_time": 1768953599999, "quote_volume": 544832.99892, "trades": 5324, "taker_buy_base": 1843825.4, "taker_buy_quote": 281697.20873 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1547, "high": 0.1668, "low": 0.154, "close": 0.1662, "volume": 6724549.7, "close_time": 1768967999999, "quote_volume": 1089755.46903, "trades": 11150, "taker_buy_base": 3794639.7, "taker_buy_quote": 615275.62038 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1663, "high": 0.1707, "low": 0.1629, "close": 0.1688, "volume": 7450087.8, "close_time": 1768982399999, "quote_volume": 1249405.56986, "trades": 12772, "taker_buy_base": 3754421.2, "taker_buy_quote": 629911.862 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.1688, "high": 0.17, "low": 0.1626, "close": 0.1635, "volume": 3280385.3, "close_time": 1768996799999, "quote_volume": 543220.01133, "trades": 6095, "taker_buy_base": 1709573.4, "taker_buy_quote": 283037.00293 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1636, "high": 0.173, "low": 0.1609, "close": 0.1727, "volume": 5399162.4, "close_time": 1769011199999, "quote_volume": 902127.6898, "trades": 12108, "taker_buy_base": 3137887.4, "taker_buy_quote": 524967.2034 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.1725, "high": 0.175, "low": 0.1625, "close": 0.1658, "volume": 4885281.1, "close_time": 1769025599999, "quote_volume": 819572.589, "trades": 9987, "taker_buy_base": 2582951.4, "taker_buy_quote": 434455.58803 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1659, "high": 0.1682, "low": 0.1626, "close": 0.1669, "volume": 1534241.6, "close_time": 1769039999999, "quote_volume": 253298.37523, "trades": 3753, "taker_buy_base": 795631.4, "taker_buy_quote": 131462.13751 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.167, "high": 0.1744, "low": 0.1644, "close": 0.165, "volume": 5207140.5, "close_time": 1769054399999, "quote_volume": 878601.47736, "trades": 10050, "taker_buy_base": 2758393.0, "taker_buy_quote": 466072.83252 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.165, "high": 0.1704, "low": 0.1611, "close": 0.1699, "volume": 2223088.9, "close_time": 1769068799999, "quote_volume": 368804.23843, "trades": 4552, "taker_buy_base": 1297553.1, "taker_buy_quote": 215617.27649 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.17, "high": 0.1723, "low": 0.1664, "close": 0.1668, "volume": 2469305.7, "close_time": 1769083199999, "quote_volume": 419817.09724, "trades": 5552, "taker_buy_base": 1278360.5, "taker_buy_quote": 217405.4066 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1668, "high": 0.1685, "low": 0.1638, "close": 0.165, "volume": 2141905.9, "close_time": 1769097599999, "quote_volume": 354559.60289, "trades": 4052, "taker_buy_base": 1134085.7, "taker_buy_quote": 187675.00002 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1651, "high": 0.1806, "low": 0.1643, "close": 0.1735, "volume": 3811483.1, "close_time": 1769111999999, "quote_volume": 656682.97183, "trades": 8980, "taker_buy_base": 2131196.1, "taker_buy_quote": 366391.78699 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1735, "high": 0.1888, "low": 0.1716, "close": 0.188, "volume": 11191557.6, "close_time": 1769126399999, "quote_volume": 2048406.28138, "trades": 18338, "taker_buy_base": 6364779.4, "taker_buy_quote": 1166924.79304 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1881, "high": 0.1981, "low": 0.1856, "close": 0.1961, "volume": 8604662.3, "close_time": 1769140799999, "quote_volume": 1656939.11423, "trades": 13705, "taker_buy_base": 4969068.2, "taker_buy_quote": 957062.29279 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.1961, "high": 0.2042, "low": 0.1941, "close": 0.1974, "volume": 10782767.1, "close_time": 1769155199999, "quote_volume": 2151288.73294, "trades": 17634, "taker_buy_base": 5898377.7, "taker_buy_quote": 1177200.12975 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1974, "high": 0.1987, "low": 0.1865, "close": 0.1902, "volume": 4125080.5, "close_time": 1769169599999, "quote_volume": 788942.83335, "trades": 7452, "taker_buy_base": 1988061.3, "taker_buy_quote": 380524.58684 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1902, "high": 0.2012, "low": 0.1899, "close": 0.2003, "volume": 5540793.4, "close_time": 1769183999999, "quote_volume": 1085792.37984, "trades": 9397, "taker_buy_base": 2930974.2, "taker_buy_quote": 574521.27646 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.2004, "high": 0.2059, "low": 0.1982, "close": 0.1988, "volume": 6616095.3, "close_time": 1769198399999, "quote_volume": 1333956.50401, "trades": 11170, "taker_buy_base": 3451767.0, "taker_buy_quote": 696213.07934 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.1989, "high": 0.2041, "low": 0.1969, "close": 0.1977, "volume": 2259691.7, "close_time": 1769212799999, "quote_volume": 452064.4329, "trades": 4967, "taker_buy_base": 1190701.2, "taker_buy_quote": 238150.12521 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1978, "high": 0.1995, "low": 0.1935, "close": 0.1937, "volume": 2490243.3, "close_time": 1769227199999, "quote_volume": 487791.35248, "trades": 4691, "taker_buy_base": 1253403.5, "taker_buy_quote": 245500.99385 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1916, "close": 0.1926, "volume": 1347927.2, "close_time": 1769241599999, "quote_volume": 260514.64947, "trades": 2917, "taker_buy_base": 637712.8, "taker_buy_quote": 123287.84186 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1927, "high": 0.1938, "low": 0.1808, "close": 0.1827, "volume": 2475158.8, "close_time": 1769255999999, "quote_volume": 461065.35093, "trades": 5233, "taker_buy_base": 1290755.9, "taker_buy_quote": 240174.03493 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1828, "high": 0.1849, "low": 0.1793, "close": 0.1794, "volume": 1919056.8, "close_time": 1769270399999, "quote_volume": 349828.78758, "trades": 6348, "taker_buy_base": 815961.1, "taker_buy_quote": 148747.60555 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1791, "high": 0.1793, "low": 0.1745, "close": 0.1748, "volume": 1265372.4, "close_time": 1769284799999, "quote_volume": 223219.42223, "trades": 2468, "taker_buy_base": 565459.2, "taker_buy_quote": 99772.57363 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.1748, "high": 0.176, "low": 0.1718, "close": 0.1723, "volume": 1204296.2, "close_time": 1769299199999, "quote_volume": 209519.44863, "trades": 2496, "taker_buy_base": 531738.4, "taker_buy_quote": 92470.74125 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1723, "high": 0.1731, "low": 0.1684, "close": 0.169, "volume": 1458389.3, "close_time": 1769313599999, "quote_volume": 248131.36714, "trades": 2709, "taker_buy_base": 685454.3, "taker_buy_quote": 116576.772 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1689, "high": 0.1761, "low": 0.1667, "close": 0.1682, "volume": 2431567.7, "close_time": 1769327999999, "quote_volume": 415507.45085, "trades": 4241, "taker_buy_base": 1234756.9, "taker_buy_quote": 211164.85904 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1681, "high": 0.1693, "low": 0.1661, "close": 0.1664, "volume": 1124117.3, "close_time": 1769342399999, "quote_volume": 188395.18947, "trades": 2242, "taker_buy_base": 547835.1, "taker_buy_quote": 91827.4291 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1664, "high": 0.1664, "low": 0.1627, "close": 0.1631, "volume": 1125310.6, "close_time": 1769356799999, "quote_volume": 185375.58702, "trades": 2538, "taker_buy_base": 495570.6, "taker_buy_quote": 81673.19362 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.163, "high": 0.1688, "low": 0.1585, "close": 0.1654, "volume": 3793052.3, "close_time": 1769371199999, "quote_volume": 622882.58104, "trades": 8332, "taker_buy_base": 1831857.5, "taker_buy_quote": 300829.07698 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1654, "high": 0.1669, "low": 0.1615, "close": 0.1634, "volume": 2085272.1, "close_time": 1769385599999, "quote_volume": 341693.50729, "trades": 4913, "taker_buy_base": 1104176.7, "taker_buy_quote": 180828.88222 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1635, "high": 0.165, "low": 0.1616, "close": 0.1627, "volume": 2256032.0, "close_time": 1769399999999, "quote_volume": 369050.94704, "trades": 5810, "taker_buy_base": 1223369.4, "taker_buy_quote": 200129.8452 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1626, "high": 0.1693, "low": 0.1616, "close": 0.1646, "volume": 1509558.8, "close_time": 1769414399999, "quote_volume": 248960.85258, "trades": 3287, "taker_buy_base": 759711.9, "taker_buy_quote": 125262.32872 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1649, "high": 0.1657, "low": 0.162, "close": 0.1645, "volume": 891134.5, "close_time": 1769428799999, "quote_volume": 145802.79489, "trades": 2170, "taker_buy_base": 415665.6, "taker_buy_quote": 68001.88829 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1643, "high": 0.1727, "low": 0.1624, "close": 0.1647, "volume": 3470162.6, "close_time": 1769443199999, "quote_volume": 579186.06396, "trades": 6513, "taker_buy_base": 1812600.4, "taker_buy_quote": 302596.383 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1647, "high": 0.1743, "low": 0.1619, "close": 0.172, "volume": 3852241.5, "close_time": 1769457599999, "quote_volume": 646763.68968, "trades": 8684, "taker_buy_base": 2144327.3, "taker_buy_quote": 360154.87591 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.172, "high": 0.1812, "low": 0.172, "close": 0.1735, "volume": 5001493.8, "close_time": 1769471999999, "quote_volume": 889067.56587, "trades": 12078, "taker_buy_base": 2470253.7, "taker_buy_quote": 439143.20522 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1734, "high": 0.178, "low": 0.1712, "close": 0.1719, "volume": 2333630.7, "close_time": 1769486399999, "quote_volume": 406092.8124, "trades": 5977, "taker_buy_base": 1065810.7, "taker_buy_quote": 185538.22818 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1719, "high": 0.1724, "low": 0.169, "close": 0.1696, "volume": 970779.5, "close_time": 1769500799999, "quote_volume": 165582.75946, "trades": 2681, "taker_buy_base": 449860.7, "taker_buy_quote": 76718.76614 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1696, "high": 0.1705, "low": 0.1652, "close": 0.1659, "volume": 820795.4, "close_time": 1769515199999, "quote_volume": 137651.76222, "trades": 2292, "taker_buy_base": 397805.0, "taker_buy_quote": 66707.2089 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1658, "high": 0.1705, "low": 0.1638, "close": 0.1705, "volume": 1016118.7, "close_time": 1769529599999, "quote_volume": 168759.45514, "trades": 2751, "taker_buy_base": 537172.7, "taker_buy_quote": 89165.35605 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.1705, "high": 0.1757, "low": 0.1667, "close": 0.1692, "volume": 3127359.6, "close_time": 1769543999999, "quote_volume": 535725.23665, "trades": 7665, "taker_buy_base": 1675357.3, "taker_buy_quote": 287090.12399 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1692, "high": 0.1778, "low": 0.1686, "close": 0.1729, "volume": 2530078.2, "close_time": 1769558399999, "quote_volume": 439852.90017, "trades": 6565, "taker_buy_base": 1634473.4, "taker_buy_quote": 284137.27387 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1729, "high": 0.1935, "low": 0.1722, "close": 0.1931, "volume": 8772061.3, "close_time": 1769572799999, "quote_volume": 1617015.12701, "trades": 17344, "taker_buy_base": 4873415.1, "taker_buy_quote": 899080.30804 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1932, "high": 0.1932, "low": 0.1796, "close": 0.1801, "volume": 4911079.1, "close_time": 1769587199999, "quote_volume": 922176.18636, "trades": 11735, "taker_buy_base": 2360567.1, "taker_buy_quote": 443949.81559 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.18, "high": 0.1813, "low": 0.1761, "close": 0.179, "volume": 2679422.7, "close_time": 1769601599999, "quote_volume": 477772.71991, "trades": 6395, "taker_buy_base": 1343859.0, "taker_buy_quote": 239711.47282 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1791, "high": 0.1844, "low": 0.173, "close": 0.1733, "volume": 3750236.1, "close_time": 1769615999999, "quote_volume": 670126.19768, "trades": 7448, "taker_buy_base": 1848946.1, "taker_buy_quote": 330439.38275 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1731, "high": 0.1764, "low": 0.169, "close": 0.1743, "volume": 2377450.9, "close_time": 1769630399999, "quote_volume": 409711.26647, "trades": 4929, "taker_buy_base": 1222801.6, "taker_buy_quote": 210738.21562 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1743, "high": 0.1762, "low": 0.172, "close": 0.1722, "volume": 2338704.1, "close_time": 1769644799999, "quote_volume": 406613.3761, "trades": 5376, "taker_buy_base": 1131123.0, "taker_buy_quote": 196664.5328 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1644, "close": 0.167, "volume": 2556311.2, "close_time": 1769659199999, "quote_volume": 431231.63988, "trades": 6591, "taker_buy_base": 1272315.3, "taker_buy_quote": 214480.43641 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1669, "high": 0.1803, "low": 0.1642, "close": 0.1728, "volume": 5019042.9, "close_time": 1769673599999, "quote_volume": 871427.09616, "trades": 11311, "taker_buy_base": 2639424.8, "taker_buy_quote": 458794.51754 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1728, "high": 0.1739, "low": 0.1694, "close": 0.1699, "volume": 1454808.4, "close_time": 1769687999999, "quote_volume": 249455.53142, "trades": 3685, "taker_buy_base": 693689.7, "taker_buy_quote": 118904.02513 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1698, "high": 0.1709, "low": 0.1656, "close": 0.1701, "volume": 2174602.9, "close_time": 1769702399999, "quote_volume": 365672.53615, "trades": 4674, "taker_buy_base": 1008427.2, "taker_buy_quote": 169556.12988 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.17, "high": 0.1793, "low": 0.167, "close": 0.1692, "volume": 3978082.9, "close_time": 1769716799999, "quote_volume": 685445.4377, "trades": 8295, "taker_buy_base": 1945808.4, "taker_buy_quote": 335417.43717 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1693, "high": 0.1844, "low": 0.168, "close": 0.1838, "volume": 2912887.8, "close_time": 1769731199999, "quote_volume": 522066.34763, "trades": 5368, "taker_buy_base": 1631774.4, "taker_buy_quote": 292476.61871 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1839, "high": 0.1866, "low": 0.1763, "close": 0.1769, "volume": 3542686.7, "close_time": 1769745599999, "quote_volume": 643698.51442, "trades": 7292, "taker_buy_base": 1828280.9, "taker_buy_quote": 332243.05802 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1695, "close": 0.1713, "volume": 842947.7, "close_time": 1769759999999, "quote_volume": 146499.51488, "trades": 2428, "taker_buy_base": 369375.0, "taker_buy_quote": 64140.99276 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1712, "high": 0.174, "low": 0.1691, "close": 0.1717, "volume": 754315.4, "close_time": 1769774399999, "quote_volume": 129231.99643, "trades": 2489, "taker_buy_base": 366278.2, "taker_buy_quote": 62748.3431 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.172, "high": 0.1749, "low": 0.1677, "close": 0.1696, "volume": 861721.7, "close_time": 1769788799999, "quote_volume": 147059.01892, "trades": 1860, "taker_buy_base": 412462.7, "taker_buy_quote": 70437.44242 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1695, "high": 0.1815, "low": 0.1658, "close": 0.1774, "volume": 1228864.7, "close_time": 1769803199999, "quote_volume": 212537.4581, "trades": 2984, "taker_buy_base": 648368.0, "taker_buy_quote": 112441.22801 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1779, "high": 0.178, "low": 0.1644, "close": 0.1645, "volume": 853658.9, "close_time": 1769817599999, "quote_volume": 146948.02807, "trades": 1752, "taker_buy_base": 443687.1, "taker_buy_quote": 76289.72616 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1561, "close": 0.1576, "volume": 1095768.0, "close_time": 1769831999999, "quote_volume": 175368.11188, "trades": 2573, "taker_buy_base": 499297.1, "taker_buy_quote": 79809.27816 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1576, "high": 0.1587, "low": 0.1541, "close": 0.1558, "volume": 834941.4, "close_time": 1769846399999, "quote_volume": 130330.02467, "trades": 1493, "taker_buy_base": 421389.6, "taker_buy_quote": 65743.46317 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.1559, "high": 0.1562, "low": 0.152, "close": 0.1528, "volume": 673517.9, "close_time": 1769860799999, "quote_volume": 103626.20297, "trades": 1486, "taker_buy_base": 320748.3, "taker_buy_quote": 49301.73551 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1528, "high": 0.1537, "low": 0.1446, "close": 0.1446, "volume": 2296802.0, "close_time": 1769875199999, "quote_volume": 339302.05915, "trades": 3698, "taker_buy_base": 1097094.7, "taker_buy_quote": 162083.13643 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1446, "high": 0.1524, "low": 0.1374, "close": 0.144, "volume": 4806822.0, "close_time": 1769889599999, "quote_volume": 699468.13285, "trades": 7399, "taker_buy_base": 2255130.6, "taker_buy_quote": 328241.00904 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1438, "high": 0.1517, "low": 0.1403, "close": 0.1504, "volume": 2963842.2, "close_time": 1769903999999, "quote_volume": 436193.03971, "trades": 5416, "taker_buy_base": 1603361.9, "taker_buy_quote": 236678.3759 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1504, "high": 0.1544, "low": 0.1484, "close": 0.1511, "volume": 1561603.7, "close_time": 1769918399999, "quote_volume": 235553.94669, "trades": 4204, "taker_buy_base": 851912.1, "taker_buy_quote": 128492.82679 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1511, "high": 0.1547, "low": 0.1497, "close": 0.1533, "volume": 799681.4, "close_time": 1769932799999, "quote_volume": 121244.19319, "trades": 2434, "taker_buy_base": 361141.6, "taker_buy_quote": 54762.6891 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1534, "high": 0.1624, "low": 0.1528, "close": 0.1593, "volume": 3666088.7, "close_time": 1769947199999, "quote_volume": 576678.34576, "trades": 8946, "taker_buy_base": 1979560.6, "taker_buy_quote": 311569.17617 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1594, "high": 0.16, "low": 0.1494, "close": 0.1503, "volume": 2203148.3, "close_time": 1769961599999, "quote_volume": 343018.62043, "trades": 5421, "taker_buy_base": 1005891.2, "taker_buy_quote": 156622.06793 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.1502, "high": 0.1526, "low": 0.1488, "close": 0.1492, "volume": 913305.5, "close_time": 1769975999999, "quote_volume": 137594.97554, "trades": 2787, "taker_buy_base": 437394.5, "taker_buy_quote": 65881.92412 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1491, "high": 0.1508, "low": 0.145, "close": 0.1475, "volume": 1148009.9, "close_time": 1769990399999, "quote_volume": 169888.4955, "trades": 3586, "taker_buy_base": 548107.6, "taker_buy_quote": 81132.86977 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1476, "high": 0.1547, "low": 0.1466, "close": 0.1508, "volume": 1720961.4, "close_time": 1770004799999, "quote_volume": 259506.06996, "trades": 5434, "taker_buy_base": 830982.4, "taker_buy_quote": 125199.91709 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.1509, "high": 0.1547, "low": 0.1451, "close": 0.1497, "volume": 1582757.0, "close_time": 1770019199999, "quote_volume": 237001.59286, "trades": 4660, "taker_buy_base": 797038.6, "taker_buy_quote": 119328.6307 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1496, "high": 0.1547, "low": 0.1479, "close": 0.1516, "volume": 1612678.3, "close_time": 1770033599999, "quote_volume": 244610.91819, "trades": 4032, "taker_buy_base": 867950.8, "taker_buy_quote": 131559.34981 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.1517, "high": 0.1593, "low": 0.1512, "close": 0.1574, "volume": 1602370.8, "close_time": 1770047999999, "quote_volume": 248082.97839, "trades": 4774, "taker_buy_base": 883859.1, "taker_buy_quote": 136717.05155 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1573, "high": 0.1613, "low": 0.1548, "close": 0.1558, "volume": 918500.6, "close_time": 1770062399999, "quote_volume": 145048.33511, "trades": 2939, "taker_buy_base": 420047.8, "taker_buy_quote": 66289.96951 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1557, "high": 0.1568, "low": 0.1535, "close": 0.1548, "volume": 615353.6, "close_time": 1770076799999, "quote_volume": 95209.02593, "trades": 2036, "taker_buy_base": 306696.6, "taker_buy_quote": 47441.0342 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1549, "high": 0.1606, "low": 0.1507, "close": 0.1601, "volume": 992937.0, "close_time": 1770091199999, "quote_volume": 153181.5961, "trades": 2855, "taker_buy_base": 503173.9, "taker_buy_quote": 77674.78396 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1599, "high": 0.1638, "low": 0.1576, "close": 0.1598, "volume": 1305510.4, "close_time": 1770105599999, "quote_volume": 208395.18256, "trades": 5078, "taker_buy_base": 657518.9, "taker_buy_quote": 104990.71616 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.16, "high": 0.1603, "low": 0.154, "close": 0.1555, "volume": 986659.0, "close_time": 1770119999999, "quote_volume": 154626.20068, "trades": 2642, "taker_buy_base": 455646.9, "taker_buy_quote": 71435.65927 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1555, "high": 0.1621, "low": 0.1541, "close": 0.1578, "volume": 2345891.9, "close_time": 1770134399999, "quote_volume": 371015.45941, "trades": 4519, "taker_buy_base": 1273478.2, "taker_buy_quote": 201320.33343 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.1577, "high": 0.1577, "low": 0.1454, "close": 0.1543, "volume": 2041122.3, "close_time": 1770148799999, "quote_volume": 308106.66736, "trades": 4267, "taker_buy_base": 1039402.4, "taker_buy_quote": 156819.04204 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1542, "high": 0.1607, "low": 0.1531, "close": 0.1546, "volume": 1779431.8, "close_time": 1770163199999, "quote_volume": 279018.19015, "trades": 4108, "taker_buy_base": 900261.5, "taker_buy_quote": 141266.43669 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1546, "high": 0.1575, "low": 0.1535, "close": 0.1568, "volume": 922110.5, "close_time": 1770177599999, "quote_volume": 143614.73111, "trades": 2133, "taker_buy_base": 483164.4, "taker_buy_quote": 75229.02973 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.1569, "high": 0.1604, "low": 0.1549, "close": 0.1581, "volume": 581558.7, "close_time": 1770191999999, "quote_volume": 91678.78371, "trades": 2439, "taker_buy_base": 290796.8, "taker_buy_quote": 45836.42709 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1582, "high": 0.1607, "low": 0.1569, "close": 0.158, "volume": 753790.5, "close_time": 1770206399999, "quote_volume": 119455.5007, "trades": 2481, "taker_buy_base": 377246.9, "taker_buy_quote": 59805.90076 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.158, "high": 0.1593, "low": 0.1524, "close": 0.1549, "volume": 1548563.8, "close_time": 1770220799999, "quote_volume": 241420.61065, "trades": 4229, "taker_buy_base": 813877.4, "taker_buy_quote": 126929.86166 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.155, "high": 0.1575, "low": 0.1498, "close": 0.1569, "volume": 2048210.1, "close_time": 1770235199999, "quote_volume": 313916.20332, "trades": 5313, "taker_buy_base": 1038116.0, "taker_buy_quote": 159076.22772 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.1568, "high": 0.1568, "low": 0.1505, "close": 0.1524, "volume": 915852.2, "close_time": 1770249599999, "quote_volume": 141184.62296, "trades": 2902, "taker_buy_base": 480774.5, "taker_buy_quote": 74157.71271 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1486, "close": 0.1494, "volume": 1075607.2, "close_time": 1770263999999, "quote_volume": 162519.70646, "trades": 2820, "taker_buy_base": 516910.9, "taker_buy_quote": 78062.46709 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1493, "high": 0.1501, "low": 0.1451, "close": 0.1455, "volume": 911265.0, "close_time": 1770278399999, "quote_volume": 134522.50147, "trades": 3027, "taker_buy_base": 422349.8, "taker_buy_quote": 62353.74229 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1456, "high": 0.1485, "low": 0.1411, "close": 0.1429, "volume": 1038962.5, "close_time": 1770292799999, "quote_volume": 150082.90375, "trades": 2315, "taker_buy_base": 532567.2, "taker_buy_quote": 76877.79275 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1429, "high": 0.1494, "low": 0.1402, "close": 0.1421, "volume": 3187517.2, "close_time": 1770307199999, "quote_volume": 460816.04077, "trades": 8016, "taker_buy_base": 1554511.9, "taker_buy_quote": 224974.83009 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.1423, "high": 0.1458, "low": 0.1341, "close": 0.1343, "volume": 3007833.6, "close_time": 1770321599999, "quote_volume": 424029.80379, "trades": 8613, "taker_buy_base": 1443035.8, "taker_buy_quote": 203600.92792 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1271, "close": 0.1273, "volume": 3876821.0, "close_time": 1770335999999, "quote_volume": 507713.69685, "trades": 9840, "taker_buy_base": 1785143.0, "taker_buy_quote": 233771.87363 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1274, "high": 0.1318, "low": 0.1171, "close": 0.1253, "volume": 4844646.2, "close_time": 1770350399999, "quote_volume": 604902.927, "trades": 11185, "taker_buy_base": 2397916.9, "taker_buy_quote": 299262.62458 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1253, "high": 0.132, "low": 0.1248, "close": 0.1279, "volume": 1380029.3, "close_time": 1770364799999, "quote_volume": 178071.10844, "trades": 3595, "taker_buy_base": 652489.5, "taker_buy_quote": 84135.38263 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.128, "high": 0.1311, "low": 0.1245, "close": 0.1304, "volume": 1719086.8, "close_time": 1770379199999, "quote_volume": 220538.12404, "trades": 3468, "taker_buy_base": 940828.9, "taker_buy_quote": 120954.14664 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1302, "high": 0.1389, "low": 0.127, "close": 0.1374, "volume": 2208947.9, "close_time": 1770393599999, "quote_volume": 292680.71353, "trades": 5343, "taker_buy_base": 1111212.3, "taker_buy_quote": 147429.81664 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1375, "high": 0.1499, "low": 0.1351, "close": 0.1366, "volume": 4410788.7, "close_time": 1770407999999, "quote_volume": 629350.3611, "trades": 12293, "taker_buy_base": 2175197.8, "taker_buy_quote": 310299.0309 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1366, "high": 0.1447, "low": 0.1346, "close": 0.1394, "volume": 1709317.3, "close_time": 1770422399999, "quote_volume": 237242.07672, "trades": 3934, "taker_buy_base": 937034.0, "taker_buy_quote": 130058.47315 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1396, "high": 0.1471, "low": 0.1364, "close": 0.143, "volume": 2678719.1, "close_time": 1770436799999, "quote_volume": 380633.14528, "trades": 6078, "taker_buy_base": 1313925.3, "taker_buy_quote": 186831.41802 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1429, "high": 0.145, "low": 0.136, "close": 0.1388, "volume": 2234413.4, "close_time": 1770451199999, "quote_volume": 315590.37279, "trades": 5261, "taker_buy_base": 1050509.0, "taker_buy_quote": 148328.38169 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1387, "high": 0.1412, "low": 0.1371, "close": 0.14, "volume": 936199.3, "close_time": 1770465599999, "quote_volume": 130107.85166, "trades": 2305, "taker_buy_base": 462499.2, "taker_buy_quote": 64353.03076 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1398, "high": 0.1452, "low": 0.1384, "close": 0.1404, "volume": 1336241.4, "close_time": 1770479999999, "quote_volume": 188941.4267, "trades": 3584, "taker_buy_base": 679636.4, "taker_buy_quote": 96181.04644 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1403, "high": 0.1466, "low": 0.1397, "close": 0.1429, "volume": 2247830.5, "close_time": 1770494399999, "quote_volume": 320354.62701, "trades": 5802, "taker_buy_base": 1099024.6, "taker_buy_quote": 156866.09924 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.1428, "high": 0.1465, "low": 0.1426, "close": 0.1462, "volume": 736849.8, "close_time": 1770508799999, "quote_volume": 106523.29826, "trades": 1936, "taker_buy_base": 451197.1, "taker_buy_quote": 65280.82752 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1461, "high": 0.1475, "low": 0.1412, "close": 0.1416, "volume": 4430499.4, "close_time": 1770523199999, "quote_volume": 640639.44787, "trades": 8659, "taker_buy_base": 2612986.3, "taker_buy_quote": 377909.69105 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1417, "high": 0.1445, "low": 0.1417, "close": 0.1434, "volume": 514656.8, "close_time": 1770537599999, "quote_volume": 73651.76437, "trades": 1285, "taker_buy_base": 324104.6, "taker_buy_quote": 46402.06427 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1434, "high": 0.1498, "low": 0.1429, "close": 0.1482, "volume": 2297088.4, "close_time": 1770551999999, "quote_volume": 338617.86426, "trades": 5841, "taker_buy_base": 1410171.3, "taker_buy_quote": 207943.6532 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.1482, "high": 0.1557, "low": 0.1466, "close": 0.1505, "volume": 2931781.9, "close_time": 1770566399999, "quote_volume": 444885.93734, "trades": 7580, "taker_buy_base": 1788604.9, "taker_buy_quote": 271614.68587 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1504, "high": 0.1561, "low": 0.1473, "close": 0.1534, "volume": 2253886.0, "close_time": 1770580799999, "quote_volume": 341937.96706, "trades": 6045, "taker_buy_base": 1409321.5, "taker_buy_quote": 213875.25864 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1533, "high": 0.1541, "low": 0.1479, "close": 0.1486, "volume": 866586.6, "close_time": 1770595199999, "quote_volume": 130966.136, "trades": 2937, "taker_buy_base": 482834.7, "taker_buy_quote": 73004.25453 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1487, "high": 0.1497, "low": 0.1462, "close": 0.148, "volume": 763685.7, "close_time": 1770609599999, "quote_volume": 112706.44332, "trades": 1941, "taker_buy_base": 438038.2, "taker_buy_quote": 64673.83934 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.148, "high": 0.1491, "low": 0.1451, "close": 0.1472, "volume": 537550.4, "close_time": 1770623999999, "quote_volume": 78960.19857, "trades": 1367, "taker_buy_base": 271917.6, "taker_buy_quote": 39944.7387 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1471, "high": 0.1479, "low": 0.1422, "close": 0.1436, "volume": 779920.8, "close_time": 1770638399999, "quote_volume": 113275.33615, "trades": 1961, "taker_buy_base": 426201.8, "taker_buy_quote": 61938.2611 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1438, "high": 0.1524, "low": 0.1438, "close": 0.1489, "volume": 2770360.2, "close_time": 1770652799999, "quote_volume": 408971.21374, "trades": 4148, "taker_buy_base": 1654079.7, "taker_buy_quote": 244307.4527 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1487, "high": 0.1587, "low": 0.1471, "close": 0.1538, "volume": 1521943.2, "close_time": 1770667199999, "quote_volume": 234634.96899, "trades": 3169, "taker_buy_base": 805679.6, "taker_buy_quote": 124224.92265 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1538, "high": 0.1595, "low": 0.1517, "close": 0.1583, "volume": 812455.4, "close_time": 1770681599999, "quote_volume": 126597.83728, "trades": 2165, "taker_buy_base": 479429.2, "taker_buy_quote": 74849.80784 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1578, "high": 0.1658, "low": 0.1562, "close": 0.1655, "volume": 3400801.9, "close_time": 1770695999999, "quote_volume": 550102.03147, "trades": 6162, "taker_buy_base": 2010802.0, "taker_buy_quote": 325361.38738 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1655, "high": 0.1703, "low": 0.1629, "close": 0.1663, "volume": 4247875.4, "close_time": 1770710399999, "quote_volume": 707825.00216, "trades": 7227, "taker_buy_base": 2320938.6, "taker_buy_quote": 387109.01613 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1662, "high": 0.2043, "low": 0.1558, "close": 0.1567, "volume": 24654875.3, "close_time": 1770724799999, "quote_volume": 4352138.71331, "trades": 39449, "taker_buy_base": 12962900.0, "taker_buy_quote": 2286602.6942 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.1564, "high": 0.1595, "low": 0.1467, "close": 0.1528, "volume": 8710221.5, "close_time": 1770739199999, "quote_volume": 1333201.50803, "trades": 13146, "taker_buy_base": 4650757.3, "taker_buy_quote": 711717.17407 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.1527, "high": 0.1553, "low": 0.1489, "close": 0.1518, "volume": 1273921.2, "close_time": 1770753599999, "quote_volume": 193541.98903, "trades": 2472, "taker_buy_base": 798198.9, "taker_buy_quote": 121304.05175 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1518, "high": 0.1646, "low": 0.1492, "close": 0.1554, "volume": 4777028.9, "close_time": 1770767999999, "quote_volume": 750486.37263, "trades": 7732, "taker_buy_base": 2826722.3, "taker_buy_quote": 446240.2255 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1555, "high": 0.2082, "low": 0.1553, "close": 0.1992, "volume": 32080602.8, "close_time": 1770782399999, "quote_volume": 5990107.5596, "trades": 48858, "taker_buy_base": 18905409.1, "taker_buy_quote": 3507748.84517 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1991, "high": 0.2131, "low": 0.1966, "close": 0.2044, "volume": 16384589.5, "close_time": 1770796799999, "quote_volume": 3346304.28344, "trades": 30169, "taker_buy_base": 8827821.6, "taker_buy_quote": 1802248.03834 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.2042, "high": 0.2069, "low": 0.1916, "close": 0.1974, "volume": 6850502.0, "close_time": 1770811199999, "quote_volume": 1356896.57726, "trades": 13236, "taker_buy_base": 3837370.1, "taker_buy_quote": 760779.59118 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1975, "high": 0.2236, "low": 0.1946, "close": 0.2125, "volume": 15554804.9, "close_time": 1770825599999, "quote_volume": 3319348.13171, "trades": 29195, "taker_buy_base": 9232906.9, "taker_buy_quote": 1970426.44132 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.2128, "high": 0.2206, "low": 0.1999, "close": 0.2007, "volume": 7585089.0, "close_time": 1770839999999, "quote_volume": 1603031.59753, "trades": 24067, "taker_buy_base": 4005666.4, "taker_buy_quote": 847636.04013 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.2005, "high": 0.2049, "low": 0.1801, "close": 0.1827, "volume": 5531069.0, "close_time": 1770854399999, "quote_volume": 1072154.9414, "trades": 13205, "taker_buy_base": 2978978.8, "taker_buy_quote": 579043.03345 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1829, "high": 0.1941, "low": 0.1781, "close": 0.1811, "volume": 7407609.8, "close_time": 1770868799999, "quote_volume": 1385140.71336, "trades": 13392, "taker_buy_base": 2909101.2, "taker_buy_quote": 541146.93876 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.181, "high": 0.1857, "low": 0.1781, "close": 0.1838, "volume": 1599264.3, "close_time": 1770883199999, "quote_volume": 290502.42967, "trades": 4722, "taker_buy_base": 794720.6, "taker_buy_quote": 144447.35187 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1839, "high": 0.1941, "low": 0.1795, "close": 0.1877, "volume": 1814720.0, "close_time": 1770897599999, "quote_volume": 336085.17551, "trades": 5289, "taker_buy_base": 958907.8, "taker_buy_quote": 177827.02683 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1876, "high": 0.2022, "low": 0.1797, "close": 0.186, "volume": 4498404.4, "close_time": 1770911999999, "quote_volume": 857057.31648, "trades": 11539, "taker_buy_base": 2453732.4, "taker_buy_quote": 468618.52793 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1861, "high": 0.1868, "low": 0.1701, "close": 0.1724, "volume": 2027451.9, "close_time": 1770926399999, "quote_volume": 357825.39075, "trades": 4716, "taker_buy_base": 1030199.6, "taker_buy_quote": 181394.48012 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1723, "high": 0.173, "low": 0.1678, "close": 0.1689, "volume": 782555.0, "close_time": 1770940799999, "quote_volume": 132749.67021, "trades": 2526, "taker_buy_base": 417329.0, "taker_buy_quote": 70830.42911 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.169, "high": 0.1722, "low": 0.1664, "close": 0.1693, "volume": 1201481.6, "close_time": 1770955199999, "quote_volume": 203364.02922, "trades": 3916, "taker_buy_base": 597139.3, "taker_buy_quote": 101096.38845 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.1693, "high": 0.1693, "low": 0.1624, "close": 0.1636, "volume": 1006836.5, "close_time": 1770969599999, "quote_volume": 166087.49079, "trades": 3088, "taker_buy_base": 498077.6, "taker_buy_quote": 82151.44763 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1635, "high": 0.1652, "low": 0.16, "close": 0.1632, "volume": 596974.9, "close_time": 1770983999999, "quote_volume": 97096.30204, "trades": 1965, "taker_buy_base": 299818.5, "taker_buy_quote": 48834.55127 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.1631, "high": 0.1736, "low": 0.1624, "close": 0.1679, "volume": 1343646.7, "close_time": 1770998399999, "quote_volume": 225868.42573, "trades": 4664, "taker_buy_base": 740001.5, "taker_buy_quote": 124371.71189 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.168, "high": 0.1736, "low": 0.1648, "close": 0.1659, "volume": 626692.9, "close_time": 1771012799999, "quote_volume": 106227.78916, "trades": 2640, "taker_buy_base": 304899.3, "taker_buy_quote": 51737.84996 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.166, "high": 0.1675, "low": 0.1635, "close": 0.1636, "volume": 468920.2, "close_time": 1771027199999, "quote_volume": 77411.85138, "trades": 1734, "taker_buy_base": 226373.7, "taker_buy_quote": 37392.33674 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1637, "high": 0.1652, "low": 0.1555, "close": 0.1574, "volume": 1384866.1, "close_time": 1771041599999, "quote_volume": 221001.52491, "trades": 3743, "taker_buy_base": 765176.6, "taker_buy_quote": 122310.85399 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.1575, "high": 0.1593, "low": 0.1566, "close": 0.1575, "volume": 271826.6, "close_time": 1771055999999, "quote_volume": 42862.49541, "trades": 1015, "taker_buy_base": 135200.5, "taker_buy_quote": 21331.22274 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.1576, "high": 0.169, "low": 0.1576, "close": 0.1634, "volume": 1350154.6, "close_time": 1771070399999, "quote_volume": 220319.7069, "trades": 4430, "taker_buy_base": 650308.5, "taker_buy_quote": 105963.25761 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1636, "high": 0.1707, "low": 0.1614, "close": 0.1669, "volume": 1254470.4, "close_time": 1771084799999, "quote_volume": 208827.85222, "trades": 4112, "taker_buy_base": 644585.9, "taker_buy_quote": 107398.47695 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.1669, "high": 0.1672, "low": 0.163, "close": 0.1656, "volume": 432167.4, "close_time": 1771099199999, "quote_volume": 71452.85711, "trades": 1560, "taker_buy_base": 210890.3, "taker_buy_quote": 34866.72322 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1652, "high": 0.1689, "low": 0.1623, "close": 0.1627, "volume": 594352.8, "close_time": 1771113599999, "quote_volume": 98173.34595, "trades": 1534, "taker_buy_base": 354030.0, "taker_buy_quote": 58554.0214 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1598, "close": 0.1626, "volume": 430023.8, "close_time": 1771127999999, "quote_volume": 69811.67613, "trades": 1220, "taker_buy_base": 231552.8, "taker_buy_quote": 37614.77974 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.1627, "high": 0.1665, "low": 0.1621, "close": 0.1623, "volume": 478333.4, "close_time": 1771142399999, "quote_volume": 78374.78175, "trades": 1548, "taker_buy_base": 178417.4, "taker_buy_quote": 29243.55743 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.1624, "high": 0.165, "low": 0.1608, "close": 0.1643, "volume": 537353.3, "close_time": 1771156799999, "quote_volume": 87223.26963, "trades": 1470, "taker_buy_base": 266035.4, "taker_buy_quote": 43157.82289 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.1644, "high": 0.1691, "low": 0.1566, "close": 0.1572, "volume": 1501643.4, "close_time": 1771171199999, "quote_volume": 244100.01425, "trades": 3591, "taker_buy_base": 841078.8, "taker_buy_quote": 136604.11494 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.1573, "high": 0.1593, "low": 0.1537, "close": 0.1542, "volume": 966126.8, "close_time": 1771185599999, "quote_volume": 151509.59174, "trades": 2905, "taker_buy_base": 384178.8, "taker_buy_quote": 60123.08171 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.1535, "high": 0.1559, "low": 0.1515, "close": 0.1517, "volume": 858613.0, "close_time": 1771199999999, "quote_volume": 131818.05615, "trades": 2194, "taker_buy_base": 369960.9, "taker_buy_quote": 56709.58809 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1468, "close": 0.1474, "volume": 360757.8, "close_time": 1771214399999, "quote_volume": 53708.67572, "trades": 665, "taker_buy_base": 116553.3, "taker_buy_quote": 17421.31151 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.1473, "high": 0.1483, "low": 0.144, "close": 0.1447, "volume": 503156.4, "close_time": 1771228799999, "quote_volume": 73736.89624, "trades": 1622, "taker_buy_base": 234245.3, "taker_buy_quote": 34273.72813 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.1447, "high": 0.1465, "low": 0.1439, "close": 0.1453, "volume": 338118.0, "close_time": 1771243199999, "quote_volume": 49046.07243, "trades": 789, "taker_buy_base": 168735.7, "taker_buy_quote": 24474.1235 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.1451, "high": 0.1471, "low": 0.1404, "close": 0.1413, "volume": 973314.9, "close_time": 1771257599999, "quote_volume": 140296.74979, "trades": 2336, "taker_buy_base": 409703.8, "taker_buy_quote": 59124.28143 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.1413, "high": 0.1432, "low": 0.1407, "close": 0.1423, "volume": 355958.9, "close_time": 1771271999999, "quote_volume": 50583.73824, "trades": 899, "taker_buy_base": 174100.9, "taker_buy_quote": 24756.51371 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.1423, "high": 0.1518, "low": 0.1422, "close": 0.1487, "volume": 1682115.6, "close_time": 1771286399999, "quote_volume": 249312.49145, "trades": 2825, "taker_buy_base": 894368.9, "taker_buy_quote": 132514.36273 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1488, "high": 0.1526, "low": 0.1453, "close": 0.1453, "volume": 724380.7, "close_time": 1771300799999, "quote_volume": 108675.11882, "trades": 881, "taker_buy_base": 296620.9, "taker_buy_quote": 44506.944 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.1453, "high": 0.1456, "low": 0.1425, "close": 0.1431, "volume": 358534.3, "close_time": 1771315199999, "quote_volume": 51570.50959, "trades": 435, "taker_buy_base": 218061.5, "taker_buy_quote": 31370.88766 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.143, "high": 0.1448, "low": 0.1407, "close": 0.1412, "volume": 370694.7, "close_time": 1771329599999, "quote_volume": 52718.16507, "trades": 476, "taker_buy_base": 161359.3, "taker_buy_quote": 22988.50866 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.1413, "high": 0.1432, "low": 0.1366, "close": 0.138, "volume": 764481.1, "close_time": 1771343999999, "quote_volume": 106643.29238, "trades": 899, "taker_buy_base": 352708.9, "taker_buy_quote": 49337.83848 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.1381, "high": 0.1404, "low": 0.1369, "close": 0.138, "volume": 342155.9, "close_time": 1771358399999, "quote_volume": 47529.42951, "trades": 532, "taker_buy_base": 141223.6, "taker_buy_quote": 19624.89394 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.1379, "high": 0.1394, "low": 0.1371, "close": 0.1375, "volume": 683077.2, "close_time": 1771372799999, "quote_volume": 94442.46537, "trades": 674, "taker_buy_base": 282914.3, "taker_buy_quote": 39123.31452 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1375, "high": 0.1383, "low": 0.135, "close": 0.1352, "volume": 676443.4, "close_time": 1771387199999, "quote_volume": 92390.70901, "trades": 806, "taker_buy_base": 360931.7, "taker_buy_quote": 49302.47141 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.1352, "high": 0.136, "low": 0.1335, "close": 0.1345, "volume": 832837.3, "close_time": 1771401599999, "quote_volume": 112122.15877, "trades": 842, "taker_buy_base": 379976.0, "taker_buy_quote": 51174.56487 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.1346, "high": 0.1364, "low": 0.1328, "close": 0.1343, "volume": 957631.2, "close_time": 1771415999999, "quote_volume": 129365.14202, "trades": 852, "taker_buy_base": 431496.3, "taker_buy_quote": 58196.67516 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.1341, "high": 0.136, "low": 0.1332, "close": 0.1339, "volume": 295484.1, "close_time": 1771430399999, "quote_volume": 39806.32776, "trades": 408, "taker_buy_base": 137772.2, "taker_buy_quote": 18576.77168 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.1337, "high": 0.1349, "low": 0.1312, "close": 0.1314, "volume": 315361.5, "close_time": 1771444799999, "quote_volume": 42103.86426, "trades": 301, "taker_buy_base": 126299.0, "taker_buy_quote": 16882.81661 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1284, "close": 0.1298, "volume": 382362.3, "close_time": 1771459199999, "quote_volume": 49659.17894, "trades": 485, "taker_buy_base": 205883.0, "taker_buy_quote": 26727.24587 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1297, "high": 0.1301, "low": 0.1277, "close": 0.1278, "volume": 502834.4, "close_time": 1771473599999, "quote_volume": 64737.86943, "trades": 430, "taker_buy_base": 223057.2, "taker_buy_quote": 28738.95225 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.1281, "high": 0.13, "low": 0.1272, "close": 0.1278, "volume": 458158.5, "close_time": 1771487999999, "quote_volume": 58986.43821, "trades": 656, "taker_buy_base": 252519.2, "taker_buy_quote": 32565.77163 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1256, "close": 0.126, "volume": 321438.7, "close_time": 1771502399999, "quote_volume": 40688.4262, "trades": 341, "taker_buy_base": 156577.6, "taker_buy_quote": 19843.25249 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.1258, "high": 0.1264, "low": 0.1199, "close": 0.1216, "volume": 933703.7, "close_time": 1771516799999, "quote_volume": 114292.91596, "trades": 1451, "taker_buy_base": 423120.3, "taker_buy_quote": 51697.10721 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.1217, "high": 0.1285, "low": 0.1208, "close": 0.1246, "volume": 1566533.0, "close_time": 1771531199999, "quote_volume": 196568.30671, "trades": 1682, "taker_buy_base": 808866.0, "taker_buy_quote": 101581.89848 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.1248, "high": 0.1303, "low": 0.1241, "close": 0.1302, "volume": 497916.1, "close_time": 1771545599999, "quote_volume": 63529.59961, "trades": 535, "taker_buy_base": 285081.0, "taker_buy_quote": 36432.15391 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1302, "high": 0.1325, "low": 0.1285, "close": 0.1289, "volume": 1281253.5, "close_time": 1771559999999, "quote_volume": 167398.63904, "trades": 1467, "taker_buy_base": 761039.7, "taker_buy_quote": 99549.27447 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.1285, "high": 0.1317, "low": 0.1267, "close": 0.1309, "volume": 444155.7, "close_time": 1771574399999, "quote_volume": 57393.5086, "trades": 451, "taker_buy_base": 210081.6, "taker_buy_quote": 27093.41549 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.131, "high": 0.1313, "low": 0.1275, "close": 0.128, "volume": 336365.9, "close_time": 1771588799999, "quote_volume": 43525.98942, "trades": 407, "taker_buy_base": 143685.7, "taker_buy_quote": 18595.63769 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.1278, "high": 0.1416, "low": 0.1276, "close": 0.1416, "volume": 1684343.8, "close_time": 1771603199999, "quote_volume": 227160.55003, "trades": 1772, "taker_buy_base": 952921.0, "taker_buy_quote": 128682.72738 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.1416, "high": 0.1422, "low": 0.1362, "close": 0.1394, "volume": 2186443.0, "close_time": 1771617599999, "quote_volume": 303810.13922, "trades": 2894, "taker_buy_base": 1158308.6, "taker_buy_quote": 161098.25517 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.1388, "high": 0.1472, "low": 0.1381, "close": 0.145, "volume": 1989001.5, "close_time": 1771631999999, "quote_volume": 283410.48996, "trades": 2428, "taker_buy_base": 1112989.0, "taker_buy_quote": 158890.68871 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1454, "high": 0.1516, "low": 0.1432, "close": 0.1437, "volume": 2510429.0, "close_time": 1771646399999, "quote_volume": 371471.44837, "trades": 3122, "taker_buy_base": 1106854.5, "taker_buy_quote": 164025.96518 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.1436, "high": 0.1495, "low": 0.1428, "close": 0.1457, "volume": 958592.4, "close_time": 1771660799999, "quote_volume": 139814.09158, "trades": 1222, "taker_buy_base": 485061.6, "taker_buy_quote": 70820.29408 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.1459, "high": 0.1493, "low": 0.145, "close": 0.1485, "volume": 1068741.0, "close_time": 1771675199999, "quote_volume": 157142.6314, "trades": 1225, "taker_buy_base": 553715.1, "taker_buy_quote": 81502.61897 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.149, "high": 0.1508, "low": 0.147, "close": 0.15, "volume": 1155347.5, "close_time": 1771689599999, "quote_volume": 172578.4455, "trades": 1493, "taker_buy_base": 540060.1, "taker_buy_quote": 80716.9711 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.1498, "high": 0.1545, "low": 0.1448, "close": 0.1522, "volume": 1351126.2, "close_time": 1771703999999, "quote_volume": 203694.092, "trades": 1987, "taker_buy_base": 719879.8, "taker_buy_quote": 108548.9315 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.1521, "high": 0.1521, "low": 0.1473, "close": 0.1478, "volume": 480519.7, "close_time": 1771718399999, "quote_volume": 71663.62356, "trades": 655, "taker_buy_base": 189973.6, "taker_buy_quote": 28367.41829 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1478, "high": 0.1537, "low": 0.1461, "close": 0.1524, "volume": 1234192.7, "close_time": 1771732799999, "quote_volume": 185374.54052, "trades": 1576, "taker_buy_base": 544287.9, "taker_buy_quote": 82064.13979 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.1525, "high": 0.1546, "low": 0.1478, "close": 0.1495, "volume": 956926.3, "close_time": 1771747199999, "quote_volume": 143641.51363, "trades": 1574, "taker_buy_base": 323590.4, "taker_buy_quote": 48569.95052 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.1498, "high": 0.1508, "low": 0.146, "close": 0.15, "volume": 455092.6, "close_time": 1771761599999, "quote_volume": 67526.95851, "trades": 595, "taker_buy_base": 249665.0, "taker_buy_quote": 37106.3622 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.1501, "high": 0.1507, "low": 0.1469, "close": 0.1471, "volume": 419074.7, "close_time": 1771775999999, "quote_volume": 62233.521, "trades": 501, "taker_buy_base": 192283.4, "taker_buy_quote": 28499.73869 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.1469, "high": 0.1481, "low": 0.144, "close": 0.1446, "volume": 349047.9, "close_time": 1771790399999, "quote_volume": 50806.41017, "trades": 435, "taker_buy_base": 116446.1, "taker_buy_quote": 17016.57882 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.1446, "high": 0.145, "low": 0.1383, "close": 0.1406, "volume": 704574.7, "close_time": 1771804799999, "quote_volume": 99441.85634, "trades": 1237, "taker_buy_base": 300982.0, "taker_buy_quote": 42518.12144 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1407, "high": 0.1407, "low": 0.1315, "close": 0.1318, "volume": 1113281.9, "close_time": 1771819199999, "quote_volume": 151046.78573, "trades": 2503, "taker_buy_base": 537286.1, "taker_buy_quote": 73028.93885 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.1319, "high": 0.1376, "low": 0.1312, "close": 0.1361, "volume": 1194335.6, "close_time": 1771833599999, "quote_volume": 161008.6651, "trades": 1792, "taker_buy_base": 643414.9, "taker_buy_quote": 86756.53488 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.1362, "high": 0.1414, "low": 0.1355, "close": 0.139, "volume": 693875.0, "close_time": 1771847999999, "quote_volume": 96143.89333, "trades": 1201, "taker_buy_base": 323221.6, "taker_buy_quote": 44775.92497 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.1389, "high": 0.1401, "low": 0.1338, "close": 0.1338, "volume": 626651.4, "close_time": 1771862399999, "quote_volume": 85763.46805, "trades": 1275, "taker_buy_base": 204359.3, "taker_buy_quote": 27926.6871 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.1337, "high": 0.1337, "low": 0.1293, "close": 0.1295, "volume": 619794.3, "close_time": 1771876799999, "quote_volume": 81228.59683, "trades": 1403, "taker_buy_base": 285403.8, "taker_buy_quote": 37416.9469 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.1294, "high": 0.1342, "low": 0.129, "close": 0.1304, "volume": 1155058.4, "close_time": 1771891199999, "quote_volume": 152477.49363, "trades": 1148, "taker_buy_base": 438793.6, "taker_buy_quote": 57894.00833 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1305, "high": 0.1362, "low": 0.13, "close": 0.1333, "volume": 777268.8, "close_time": 1771905599999, "quote_volume": 103455.86234, "trades": 948, "taker_buy_base": 446438.9, "taker_buy_quote": 59484.67068 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.1334, "high": 0.1334, "low": 0.1304, "close": 0.1309, "volume": 459160.3, "close_time": 1771919999999, "quote_volume": 60535.44163, "trades": 701, "taker_buy_base": 236228.0, "taker_buy_quote": 31112.76377 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.1309, "high": 0.1316, "low": 0.1295, "close": 0.1295, "volume": 328637.6, "close_time": 1771934399999, "quote_volume": 42873.63352, "trades": 368, "taker_buy_base": 135150.9, "taker_buy_quote": 17649.19819 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.1293, "high": 0.132, "low": 0.1272, "close": 0.131, "volume": 495828.6, "close_time": 1771948799999, "quote_volume": 63957.30893, "trades": 613, "taker_buy_base": 240007.4, "taker_buy_quote": 31008.24425 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.1312, "high": 0.1336, "low": 0.1312, "close": 0.1313, "volume": 295072.2, "close_time": 1771963199999, "quote_volume": 39064.63274, "trades": 335, "taker_buy_base": 158443.9, "taker_buy_quote": 20985.69494 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.1312, "high": 0.1344, "low": 0.1292, "close": 0.133, "volume": 417388.2, "close_time": 1771977599999, "quote_volume": 54677.78516, "trades": 399, "taker_buy_base": 197155.7, "taker_buy_quote": 25874.43142 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.133, "high": 0.1365, "low": 0.1302, "close": 0.1304, "volume": 847610.2, "close_time": 1771991999999, "quote_volume": 112838.09655, "trades": 832, "taker_buy_base": 358172.3, "taker_buy_quote": 47592.28404 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1281, "close": 0.1304, "volume": 518880.3, "close_time": 1772006399999, "quote_volume": 67379.63434, "trades": 472, "taker_buy_base": 312226.1, "taker_buy_quote": 40571.02732 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.1306, "high": 0.1323, "low": 0.13, "close": 0.1303, "volume": 197259.1, "close_time": 1772020799999, "quote_volume": 25843.23484, "trades": 248, "taker_buy_base": 102936.8, "taker_buy_quote": 13486.53095 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.1303, "high": 0.1374, "low": 0.13, "close": 0.1362, "volume": 659808.5, "close_time": 1772035199999, "quote_volume": 88000.52658, "trades": 620, "taker_buy_base": 357594.0, "taker_buy_quote": 47692.20971 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.136, "high": 0.141, "low": 0.136, "close": 0.1385, "volume": 677714.0, "close_time": 1772049599999, "quote_volume": 94037.63366, "trades": 912, "taker_buy_base": 325224.3, "taker_buy_quote": 45095.52118 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.1382, "high": 0.1397, "low": 0.1319, "close": 0.1329, "volume": 606211.1, "close_time": 1772063999999, "quote_volume": 82881.27055, "trades": 683, "taker_buy_base": 268704.4, "taker_buy_quote": 36757.86442 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1334, "high": 0.1337, "low": 0.1315, "close": 0.1334, "volume": 363523.5, "close_time": 1772078399999, "quote_volume": 48227.32681, "trades": 373, "taker_buy_base": 180928.9, "taker_buy_quote": 23996.09614 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.1334, "high": 0.1383, "low": 0.1317, "close": 0.138, "volume": 877627.2, "close_time": 1772092799999, "quote_volume": 119311.92339, "trades": 980, "taker_buy_base": 514225.8, "taker_buy_quote": 69874.67089 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.1381, "high": 0.1391, "low": 0.1316, "close": 0.1321, "volume": 699785.0, "close_time": 1772107199999, "quote_volume": 95322.49915, "trades": 931, "taker_buy_base": 277945.2, "taker_buy_quote": 37859.53958 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.1323, "high": 0.1361, "low": 0.1322, "close": 0.1353, "volume": 566712.2, "close_time": 1772121599999, "quote_volume": 76192.839, "trades": 876, "taker_buy_base": 370033.5, "taker_buy_quote": 49750.88112 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.1352, "high": 0.1382, "low": 0.1306, "close": 0.1375, "volume": 470716.9, "close_time": 1772135999999, "quote_volume": 63136.91151, "trades": 722, "taker_buy_base": 251324.4, "taker_buy_quote": 33679.08859 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.1375, "high": 0.1395, "low": 0.1355, "close": 0.1388, "volume": 612821.1, "close_time": 1772150399999, "quote_volume": 84457.92879, "trades": 922, "taker_buy_base": 358076.0, "taker_buy_quote": 49408.55461 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1391, "high": 0.1431, "low": 0.1374, "close": 0.143, "volume": 610048.2, "close_time": 1772164799999, "quote_volume": 85241.24576, "trades": 659, "taker_buy_base": 339879.2, "taker_buy_quote": 47584.14139 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.1428, "high": 0.1504, "low": 0.1428, "close": 0.1497, "volume": 1632316.2, "close_time": 1772179199999, "quote_volume": 240710.20223, "trades": 1946, "taker_buy_base": 852548.4, "taker_buy_quote": 125583.74594 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.1496, "high": 0.1526, "low": 0.1475, "close": 0.149, "volume": 2483091.0, "close_time": 1772193599999, "quote_volume": 373514.14671, "trades": 2623, "taker_buy_base": 1262728.1, "taker_buy_quote": 190161.03498 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.149, "high": 0.1496, "low": 0.1423, "close": 0.1434, "volume": 1401422.7, "close_time": 1772207999999, "quote_volume": 204311.1343, "trades": 1729, "taker_buy_base": 625032.8, "taker_buy_quote": 91023.23574 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.1433, "high": 0.1443, "low": 0.1398, "close": 0.1429, "volume": 482332.5, "close_time": 1772222399999, "quote_volume": 68482.21825, "trades": 801, "taker_buy_base": 228188.4, "taker_buy_quote": 32442.3332 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.1428, "high": 0.1438, "low": 0.1408, "close": 0.143, "volume": 581997.5, "close_time": 1772236799999, "quote_volume": 83141.46833, "trades": 784, "taker_buy_base": 311049.1, "taker_buy_quote": 44443.10767 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1429, "high": 0.1469, "low": 0.1409, "close": 0.1414, "volume": 665810.6, "close_time": 1772251199999, "quote_volume": 95811.06902, "trades": 1009, "taker_buy_base": 297081.3, "taker_buy_quote": 42742.42191 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1333, "close": 0.1363, "volume": 906426.5, "close_time": 1772265599999, "quote_volume": 124574.30301, "trades": 1471, "taker_buy_base": 397031.6, "taker_buy_quote": 54448.41359 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1311, "close": 0.1337, "volume": 633398.4, "close_time": 1772279999999, "quote_volume": 84379.43462, "trades": 873, "taker_buy_base": 289637.7, "taker_buy_quote": 38569.85773 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.1337, "high": 0.1423, "low": 0.1333, "close": 0.1411, "volume": 872191.5, "close_time": 1772294399999, "quote_volume": 120233.47353, "trades": 1305, "taker_buy_base": 401762.3, "taker_buy_quote": 55370.62021 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.1408, "high": 0.1513, "low": 0.1396, "close": 0.1502, "volume": 1325420.5, "close_time": 1772308799999, "quote_volume": 192805.22366, "trades": 2291, "taker_buy_base": 633438.2, "taker_buy_quote": 92154.6876 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.1502, "high": 0.1643, "low": 0.1499, "close": 0.1575, "volume": 3361275.0, "close_time": 1772323199999, "quote_volume": 530496.97923, "trades": 5523, "taker_buy_base": 1809471.1, "taker_buy_quote": 286459.12963 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1574, "high": 0.1612, "low": 0.1527, "close": 0.1593, "volume": 1949527.8, "close_time": 1772337599999, "quote_volume": 307423.89185, "trades": 4630, "taker_buy_base": 856685.9, "taker_buy_quote": 135054.44141 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.1592, "high": 0.163, "low": 0.1579, "close": 0.1621, "volume": 1607330.8, "close_time": 1772351999999, "quote_volume": 257240.14154, "trades": 3314, "taker_buy_base": 651611.2, "taker_buy_quote": 104359.12624 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.1622, "high": 0.1634, "low": 0.1578, "close": 0.1625, "volume": 1436098.5, "close_time": 1772366399999, "quote_volume": 231136.83452, "trades": 2953, "taker_buy_base": 679586.1, "taker_buy_quote": 109515.31764 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.1624, "high": 0.1625, "low": 0.1566, "close": 0.1578, "volume": 1422362.6, "close_time": 1772380799999, "quote_volume": 226461.82443, "trades": 3034, "taker_buy_base": 686534.0, "taker_buy_quote": 109137.90397 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.1578, "high": 0.1605, "low": 0.1541, "close": 0.1546, "volume": 786626.9, "close_time": 1772395199999, "quote_volume": 123665.47773, "trades": 1064, "taker_buy_base": 392005.7, "taker_buy_quote": 61744.52497 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.1546, "high": 0.1599, "low": 0.1527, "close": 0.1581, "volume": 1132348.7, "close_time": 1772409599999, "quote_volume": 177013.62205, "trades": 2518, "taker_buy_base": 591274.2, "taker_buy_quote": 92347.50897 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1578, "high": 0.1674, "low": 0.1578, "close": 0.1661, "volume": 1652334.4, "close_time": 1772423999999, "quote_volume": 267983.93913, "trades": 2631, "taker_buy_base": 757225.7, "taker_buy_quote": 122659.06264 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.1661, "high": 0.1671, "low": 0.1581, "close": 0.1601, "volume": 866769.8, "close_time": 1772438399999, "quote_volume": 140792.03102, "trades": 1252, "taker_buy_base": 452786.4, "taker_buy_quote": 73347.2745 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.16, "high": 0.166, "low": 0.1591, "close": 0.1659, "volume": 1025109.2, "close_time": 1772452799999, "quote_volume": 167236.89656, "trades": 1904, "taker_buy_base": 484502.3, "taker_buy_quote": 79036.0486 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.1661, "high": 0.1707, "low": 0.1636, "close": 0.1689, "volume": 1104141.6, "close_time": 1772467199999, "quote_volume": 184654.21165, "trades": 1684, "taker_buy_base": 521613.7, "taker_buy_quote": 87133.84309 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.169, "high": 0.17, "low": 0.1638, "close": 0.1647, "volume": 419332.5, "close_time": 1772481599999, "quote_volume": 69972.68379, "trades": 871, "taker_buy_base": 192289.0, "taker_buy_quote": 32138.11634 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.1647, "high": 0.1673, "low": 0.1637, "close": 0.1649, "volume": 253200.9, "close_time": 1772495999999, "quote_volume": 41900.00272, "trades": 432, "taker_buy_base": 85391.6, "taker_buy_quote": 14149.4329 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1653, "high": 0.1665, "low": 0.1631, "close": 0.1652, "volume": 267166.0, "close_time": 1772510399999, "quote_volume": 43975.22846, "trades": 473, "taker_buy_base": 129328.8, "taker_buy_quote": 21304.52529 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.1658, "high": 0.1688, "low": 0.1645, "close": 0.1678, "volume": 402178.7, "close_time": 1772524799999, "quote_volume": 67014.41384, "trades": 813, "taker_buy_base": 201514.3, "taker_buy_quote": 33560.9089 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.1673, "high": 0.1677, "low": 0.1617, "close": 0.1633, "volume": 401072.3, "close_time": 1772539199999, "quote_volume": 65776.25645, "trades": 641, "taker_buy_base": 185566.6, "taker_buy_quote": 30435.51285 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1645, "high": 0.1662, "low": 0.1589, "close": 0.1635, "volume": 873789.9, "close_time": 1772553599999, "quote_volume": 141383.28077, "trades": 1237, "taker_buy_base": 425632.7, "taker_buy_quote": 68901.68325 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.164, "high": 0.1656, "low": 0.1622, "close": 0.1649, "volume": 401723.6, "close_time": 1772567999999, "quote_volume": 65982.12111, "trades": 640, "taker_buy_base": 198634.2, "taker_buy_quote": 32615.05786 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.1649, "high": 0.1656, "low": 0.1623, "close": 0.1641, "volume": 221301.8, "close_time": 1772582399999, "quote_volume": 36314.72438, "trades": 395, "taker_buy_base": 108794.0, "taker_buy_quote": 17872.6578 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1641, "high": 0.1654, "low": 0.162, "close": 0.1624, "volume": 413786.5, "close_time": 1772596799999, "quote_volume": 67860.09554, "trades": 461, "taker_buy_base": 165646.9, "taker_buy_quote": 27161.65528 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.1629, "high": 0.1658, "low": 0.1617, "close": 0.1653, "volume": 248684.7, "close_time": 1772611199999, "quote_volume": 40778.95467, "trades": 470, "taker_buy_base": 82356.0, "taker_buy_quote": 13469.50908 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.1654, "high": 0.17, "low": 0.1638, "close": 0.1648, "volume": 592611.0, "close_time": 1772625599999, "quote_volume": 99007.21027, "trades": 1145, "taker_buy_base": 275101.4, "taker_buy_quote": 45977.59081 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.1648, "high": 0.171, "low": 0.1635, "close": 0.1706, "volume": 600352.2, "close_time": 1772639999999, "quote_volume": 100319.25424, "trades": 770, "taker_buy_base": 305635.6, "taker_buy_quote": 51090.78029 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.1706, "high": 0.1741, "low": 0.1685, "close": 0.174, "volume": 509261.2, "close_time": 1772654399999, "quote_volume": 86917.96719, "trades": 834, "taker_buy_base": 189107.3, "taker_buy_quote": 32361.06421 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.174, "high": 0.1789, "low": 0.1712, "close": 0.173, "volume": 786198.1, "close_time": 1772668799999, "quote_volume": 138263.35325, "trades": 1316, "taker_buy_base": 328718.8, "taker_buy_quote": 57883.54985 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.173, "high": 0.1736, "low": 0.164, "close": 0.1657, "volume": 614457.6, "close_time": 1772683199999, "quote_volume": 103687.82448, "trades": 987, "taker_buy_base": 306873.4, "taker_buy_quote": 51666.24143 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.1654, "high": 0.1675, "low": 0.164, "close": 0.1657, "volume": 262477.1, "close_time": 1772697599999, "quote_volume": 43455.13359, "trades": 370, "taker_buy_base": 140904.8, "taker_buy_quote": 23333.2181 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.1658, "high": 0.1714, "low": 0.1652, "close": 0.17, "volume": 487585.5, "close_time": 1772711999999, "quote_volume": 82222.51675, "trades": 859, "taker_buy_base": 192824.1, "taker_buy_quote": 32520.52288 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.1701, "high": 0.1743, "low": 0.1692, "close": 0.1697, "volume": 487664.0, "close_time": 1772726399999, "quote_volume": 83692.54297, "trades": 843, "taker_buy_base": 259183.1, "taker_buy_quote": 44481.31897 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.1698, "high": 0.1698, "low": 0.1633, "close": 0.1667, "volume": 727352.3, "close_time": 1772740799999, "quote_volume": 120852.90198, "trades": 1212, "taker_buy_base": 331678.7, "taker_buy_quote": 55059.86588 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.1666, "high": 0.1704, "low": 0.1661, "close": 0.1691, "volume": 703604.9, "close_time": 1772755199999, "quote_volume": 118730.87786, "trades": 1755, "taker_buy_base": 392263.3, "taker_buy_quote": 66160.36323 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1696, "high": 0.1746, "low": 0.1683, "close": 0.1739, "volume": 740284.0, "close_time": 1772769599999, "quote_volume": 126822.14789, "trades": 1480, "taker_buy_base": 358735.7, "taker_buy_quote": 61434.86309 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.1737, "high": 0.1773, "low": 0.1714, "close": 0.1769, "volume": 725075.9, "close_time": 1772783999999, "quote_volume": 126214.69587, "trades": 983, "taker_buy_base": 295019.9, "taker_buy_quote": 51380.38184 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.1767, "high": 0.1767, "low": 0.1712, "close": 0.1758, "volume": 555092.7, "close_time": 1772798399999, "quote_volume": 96647.69803, "trades": 855, "taker_buy_base": 214851.2, "taker_buy_quote": 37365.56956 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.1756, "high": 0.1762, "low": 0.1686, "close": 0.1693, "volume": 1411807.4, "close_time": 1772812799999, "quote_volume": 243848.87363, "trades": 2439, "taker_buy_base": 632742.4, "taker_buy_quote": 109315.87319 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.1697, "high": 0.1718, "low": 0.1658, "close": 0.1699, "volume": 724117.6, "close_time": 1772827199999, "quote_volume": 122284.69945, "trades": 923, "taker_buy_base": 389146.4, "taker_buy_quote": 65707.00881 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1689, "close": 0.1689, "volume": 156715.5, "close_time": 1772841599999, "quote_volume": 26644.75958, "trades": 213, "taker_buy_base": 73633.0, "taker_buy_quote": 12525.6954 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1689, "high": 0.1695, "low": 0.1668, "close": 0.1672, "volume": 316039.9, "close_time": 1772855999999, "quote_volume": 53058.69043, "trades": 523, "taker_buy_base": 175900.8, "taker_buy_quote": 29549.93039 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.1671, "high": 0.1736, "low": 0.1659, "close": 0.1716, "volume": 683466.8, "close_time": 1772870399999, "quote_volume": 116631.37578, "trades": 1082, "taker_buy_base": 291641.5, "taker_buy_quote": 49772.46158 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.1716, "high": 0.1747, "low": 0.1702, "close": 0.1746, "volume": 468600.3, "close_time": 1772884799999, "quote_volume": 80839.21872, "trades": 570, "taker_buy_base": 175157.3, "taker_buy_quote": 30167.14274 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.1746, "high": 0.1755, "low": 0.168, "close": 0.1696, "volume": 412377.5, "close_time": 1772899199999, "quote_volume": 70681.42449, "trades": 687, "taker_buy_base": 148686.2, "taker_buy_quote": 25535.01544 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.1692, "high": 0.1765, "low": 0.1692, "close": 0.1707, "volume": 741027.7, "close_time": 1772913599999, "quote_volume": 128459.72563, "trades": 1140, "taker_buy_base": 371872.4, "taker_buy_quote": 64427.65768 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.1709, "high": 0.1736, "low": 0.1691, "close": 0.1716, "volume": 589635.8, "close_time": 1772927999999, "quote_volume": 101169.77819, "trades": 953, "taker_buy_base": 296335.6, "taker_buy_quote": 50827.59884 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1715, "high": 0.1734, "low": 0.1688, "close": 0.1711, "volume": 764549.9, "close_time": 1772942399999, "quote_volume": 130842.88095, "trades": 1045, "taker_buy_base": 383669.5, "taker_buy_quote": 65635.39838 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.1709, "high": 0.1751, "low": 0.169, "close": 0.1742, "volume": 949097.9, "close_time": 1772956799999, "quote_volume": 163045.62409, "trades": 1450, "taker_buy_base": 400448.5, "taker_buy_quote": 68848.82746 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.174, "high": 0.1775, "low": 0.1721, "close": 0.1767, "volume": 703245.3, "close_time": 1772971199999, "quote_volume": 122876.54158, "trades": 884, "taker_buy_base": 277342.6, "taker_buy_quote": 48453.14025 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.1762, "high": 0.181, "low": 0.175, "close": 0.1779, "volume": 1076329.5, "close_time": 1772985599999, "quote_volume": 191634.15362, "trades": 1647, "taker_buy_base": 530967.4, "taker_buy_quote": 94449.99519 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.1778, "high": 0.1798, "low": 0.1756, "close": 0.1784, "volume": 307372.4, "close_time": 1772999999999, "quote_volume": 54455.62032, "trades": 612, "taker_buy_base": 93765.6, "taker_buy_quote": 16625.15273 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.1787, "high": 0.1797, "low": 0.174, "close": 0.1765, "volume": 468879.4, "close_time": 1773014399999, "quote_volume": 83235.31506, "trades": 910, "taker_buy_base": 214778.8, "taker_buy_quote": 38150.34826 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1767, "high": 0.182, "low": 0.1753, "close": 0.1775, "volume": 547801.6, "close_time": 1773028799999, "quote_volume": 97646.71511, "trades": 1005, "taker_buy_base": 222539.5, "taker_buy_quote": 39646.5472 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.1775, "high": 0.1805, "low": 0.1762, "close": 0.1776, "volume": 402813.3, "close_time": 1773043199999, "quote_volume": 71818.43374, "trades": 687, "taker_buy_base": 206672.1, "taker_buy_quote": 36899.32881 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1772, "close": 0.1775, "volume": 199225.0, "close_time": 1773057599999, "quote_volume": 35532.31, "trades": 411, "taker_buy_base": 72084.6, "taker_buy_quote": 12850.97788 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.1775, "high": 0.1842, "low": 0.1774, "close": 0.1821, "volume": 938075.4, "close_time": 1773071999999, "quote_volume": 170566.83517, "trades": 1406, "taker_buy_base": 351709.8, "taker_buy_quote": 64011.05082 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.1818, "high": 0.184, "low": 0.1788, "close": 0.1796, "volume": 389318.5, "close_time": 1773086399999, "quote_volume": 70678.82271, "trades": 635, "taker_buy_base": 181445.3, "taker_buy_quote": 32910.74573 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.1793, "high": 0.1805, "low": 0.1769, "close": 0.1788, "volume": 380787.6, "close_time": 1773100799999, "quote_volume": 68132.27266, "trades": 635, "taker_buy_base": 87358.1, "taker_buy_quote": 15625.37209 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1789, "high": 0.188, "low": 0.1789, "close": 0.185, "volume": 757833.0, "close_time": 1773115199999, "quote_volume": 140000.56347, "trades": 1418, "taker_buy_base": 330855.1, "taker_buy_quote": 61148.3103 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.1843, "high": 0.1901, "low": 0.1842, "close": 0.1854, "volume": 1021007.1, "close_time": 1773129599999, "quote_volume": 191121.17417, "trades": 2045, "taker_buy_base": 519149.9, "taker_buy_quote": 97329.96002 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.1849, "high": 0.1876, "low": 0.1839, "close": 0.1847, "volume": 324692.6, "close_time": 1773143999999, "quote_volume": 60268.61034, "trades": 522, "taker_buy_base": 109103.7, "taker_buy_quote": 20292.61993 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.1845, "high": 0.1921, "low": 0.1845, "close": 0.1882, "volume": 718473.1, "close_time": 1773158399999, "quote_volume": 135849.96728, "trades": 1185, "taker_buy_base": 337742.3, "taker_buy_quote": 63811.11565 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.1881, "high": 0.19, "low": 0.1852, "close": 0.1871, "volume": 647807.4, "close_time": 1773172799999, "quote_volume": 121810.3596, "trades": 1013, "taker_buy_base": 316874.3, "taker_buy_quote": 59626.47404 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.1865, "high": 0.1875, "low": 0.1842, "close": 0.1856, "volume": 226599.8, "close_time": 1773187199999, "quote_volume": 42189.39296, "trades": 364, "taker_buy_base": 73879.0, "taker_buy_quote": 13762.88709 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1859, "high": 0.1871, "low": 0.1838, "close": 0.1851, "volume": 163236.2, "close_time": 1773201599999, "quote_volume": 30246.7459, "trades": 238, "taker_buy_base": 63752.2, "taker_buy_quote": 11828.19991 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.1848, "high": 0.1851, "low": 0.1815, "close": 0.1825, "volume": 314576.5, "close_time": 1773215999999, "quote_volume": 57566.31355, "trades": 404, "taker_buy_base": 134195.0, "taker_buy_quote": 24536.78347 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.1826, "high": 0.1856, "low": 0.1824, "close": 0.1833, "volume": 261712.2, "close_time": 1773230399999, "quote_volume": 48042.55813, "trades": 321, "taker_buy_base": 105248.1, "taker_buy_quote": 19325.65904 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.1832, "high": 0.1898, "low": 0.1825, "close": 0.189, "volume": 381370.2, "close_time": 1773244799999, "quote_volume": 71123.84431, "trades": 628, "taker_buy_base": 172554.3, "taker_buy_quote": 32141.96176 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.1888, "high": 0.1932, "low": 0.1886, "close": 0.1915, "volume": 482566.1, "close_time": 1773259199999, "quote_volume": 92197.94816, "trades": 875, "taker_buy_base": 198103.1, "taker_buy_quote": 37837.73851 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.1916, "high": 0.1923, "low": 0.188, "close": 0.1881, "volume": 157691.4, "close_time": 1773273599999, "quote_volume": 29955.67885, "trades": 485, "taker_buy_base": 38782.5, "taker_buy_quote": 7366.41419 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1881, "high": 0.1887, "low": 0.1794, "close": 0.1811, "volume": 390813.9, "close_time": 1773287999999, "quote_volume": 71638.11658, "trades": 959, "taker_buy_base": 155584.8, "taker_buy_quote": 28596.97383 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.1806, "high": 0.1821, "low": 0.1789, "close": 0.182, "volume": 177935.8, "close_time": 1773302399999, "quote_volume": 32136.77957, "trades": 334, "taker_buy_base": 94260.8, "taker_buy_quote": 17036.69449 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.1822, "high": 0.1848, "low": 0.1815, "close": 0.1828, "volume": 229088.3, "close_time": 1773316799999, "quote_volume": 41998.36579, "trades": 391, "taker_buy_base": 129493.9, "taker_buy_quote": 23747.96437 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.1824, "high": 0.1837, "low": 0.1789, "close": 0.1801, "volume": 236862.7, "close_time": 1773331199999, "quote_volume": 42996.26098, "trades": 381, "taker_buy_base": 90041.7, "taker_buy_quote": 16373.85116 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.1804, "high": 0.1833, "low": 0.1789, "close": 0.1828, "volume": 255856.3, "close_time": 1773345599999, "quote_volume": 46206.73631, "trades": 383, "taker_buy_base": 108934.4, "taker_buy_quote": 19710.33976 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.1823, "high": 0.1891, "low": 0.1815, "close": 0.1882, "volume": 619337.7, "close_time": 1773359999999, "quote_volume": 115520.18189, "trades": 949, "taker_buy_base": 289982.8, "taker_buy_quote": 54159.93359 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1881, "high": 0.1899, "low": 0.1837, "close": 0.1844, "volume": 557479.4, "close_time": 1773374399999, "quote_volume": 103734.84029, "trades": 1070, "taker_buy_base": 226407.3, "taker_buy_quote": 42054.28263 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.1839, "high": 0.185, "low": 0.1805, "close": 0.1809, "volume": 194225.7, "close_time": 1773388799999, "quote_volume": 35476.29904, "trades": 447, "taker_buy_base": 82336.5, "taker_buy_quote": 15029.88621 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.1807, "high": 0.1833, "low": 0.1798, "close": 0.1815, "volume": 265439.2, "close_time": 1773403199999, "quote_volume": 48160.8281, "trades": 640, "taker_buy_base": 99122.7, "taker_buy_quote": 17988.65871 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.1815, "high": 0.1847, "low": 0.1792, "close": 0.1802, "volume": 215294.5, "close_time": 1773417599999, "quote_volume": 39160.86036, "trades": 475, "taker_buy_base": 95251.3, "taker_buy_quote": 17315.24097 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.1809, "high": 0.1826, "low": 0.1781, "close": 0.1793, "volume": 254443.7, "close_time": 1773431999999, "quote_volume": 45969.37851, "trades": 392, "taker_buy_base": 97838.0, "taker_buy_quote": 17679.27735 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.1796, "high": 0.1797, "low": 0.1738, "close": 0.1751, "volume": 360047.5, "close_time": 1773446399999, "quote_volume": 63565.42154, "trades": 1068, "taker_buy_base": 133461.5, "taker_buy_quote": 23509.66876 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1751, "high": 0.1792, "low": 0.1745, "close": 0.1776, "volume": 269927.9, "close_time": 1773460799999, "quote_volume": 47676.42555, "trades": 535, "taker_buy_base": 104144.4, "taker_buy_quote": 18408.9013 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.1775, "high": 0.1811, "low": 0.1775, "close": 0.179, "volume": 336994.4, "close_time": 1773475199999, "quote_volume": 60528.30855, "trades": 660, "taker_buy_base": 148579.7, "taker_buy_quote": 26695.33326 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.1793, "high": 0.1795, "low": 0.1758, "close": 0.1773, "volume": 366601.3, "close_time": 1773489599999, "quote_volume": 65051.76326, "trades": 974, "taker_buy_base": 163987.9, "taker_buy_quote": 29093.28141 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.1774, "high": 0.1789, "low": 0.1759, "close": 0.1767, "volume": 360203.9, "close_time": 1773503999999, "quote_volume": 63798.01754, "trades": 625, "taker_buy_base": 228713.3, "taker_buy_quote": 40528.55543 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.1768, "high": 0.1773, "low": 0.1759, "close": 0.1768, "volume": 52956.3, "close_time": 1773518399999, "quote_volume": 9344.0123, "trades": 131, "taker_buy_base": 24929.3, "taker_buy_quote": 4403.94151 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.1765, "high": 0.1774, "low": 0.1749, "close": 0.1772, "volume": 112021.3, "close_time": 1773532799999, "quote_volume": 19761.97055, "trades": 292, "taker_buy_base": 44468.9, "taker_buy_quote": 7849.16744 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1772, "high": 0.1772, "low": 0.1736, "close": 0.1746, "volume": 182614.4, "close_time": 1773547199999, "quote_volume": 31977.17838, "trades": 310, "taker_buy_base": 60069.5, "taker_buy_quote": 10528.97642 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.1748, "high": 0.1823, "low": 0.1741, "close": 0.1811, "volume": 434534.1, "close_time": 1773561599999, "quote_volume": 77975.1698, "trades": 673, "taker_buy_base": 265128.3, "taker_buy_quote": 47601.79683 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.1813, "high": 0.1815, "low": 0.1785, "close": 0.1811, "volume": 163725.5, "close_time": 1773575999999, "quote_volume": 29444.70315, "trades": 233, "taker_buy_base": 60766.7, "taker_buy_quote": 10937.93058 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.1813, "high": 0.1856, "low": 0.1808, "close": 0.1854, "volume": 429566.9, "close_time": 1773590399999, "quote_volume": 78582.69902, "trades": 780, "taker_buy_base": 197414.4, "taker_buy_quote": 36159.69317 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.1854, "high": 0.1949, "low": 0.1831, "close": 0.1923, "volume": 1582122.9, "close_time": 1773604799999, "quote_volume": 301807.15067, "trades": 3254, "taker_buy_base": 700820.8, "taker_buy_quote": 133616.16278 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.1924, "high": 0.1978, "low": 0.1902, "close": 0.1937, "volume": 1276862.1, "close_time": 1773619199999, "quote_volume": 247900.04489, "trades": 2543, "taker_buy_base": 621927.6, "taker_buy_quote": 120806.65959 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1935, "high": 0.197, "low": 0.1902, "close": 0.1948, "volume": 1478069.0, "close_time": 1773633599999, "quote_volume": 285669.5853, "trades": 2416, "taker_buy_base": 657690.8, "taker_buy_quote": 127173.18338 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.1949, "high": 0.1979, "low": 0.1926, "close": 0.1933, "volume": 896129.4, "close_time": 1773647999999, "quote_volume": 175155.99871, "trades": 1285, "taker_buy_base": 350974.4, "taker_buy_quote": 68651.58119 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.1933, "high": 0.1949, "low": 0.1927, "close": 0.1934, "volume": 348828.5, "close_time": 1773662399999, "quote_volume": 67650.24118, "trades": 557, "taker_buy_base": 166227.6, "taker_buy_quote": 32252.66812 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.1938, "high": 0.2011, "low": 0.1937, "close": 0.1993, "volume": 822992.6, "close_time": 1773676799999, "quote_volume": 162202.83916, "trades": 1105, "taker_buy_base": 346397.3, "taker_buy_quote": 68446.79603 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.199, "high": 0.204, "low": 0.1963, "close": 0.2015, "volume": 591055.7, "close_time": 1773691199999, "quote_volume": 118575.08718, "trades": 1783, "taker_buy_base": 251553.7, "taker_buy_quote": 50390.9912 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2023, "high": 0.2057, "low": 0.2002, "close": 0.2005, "volume": 315723.6, "close_time": 1773705599999, "quote_volume": 64142.0871, "trades": 1038, "taker_buy_base": 127154.9, "taker_buy_quote": 25877.85789 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2002, "high": 0.2004, "low": 0.1958, "close": 0.1967, "volume": 452323.1, "close_time": 1773719999999, "quote_volume": 89719.50516, "trades": 2001, "taker_buy_base": 216447.3, "taker_buy_quote": 42889.08886 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.197, "high": 0.1978, "low": 0.195, "close": 0.1958, "volume": 274051.7, "close_time": 1773734399999, "quote_volume": 53807.09246, "trades": 959, "taker_buy_base": 129186.3, "taker_buy_quote": 25385.1005 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.1963, "high": 0.2027, "low": 0.1958, "close": 0.2024, "volume": 284793.1, "close_time": 1773748799999, "quote_volume": 56725.31089, "trades": 1298, "taker_buy_base": 122646.6, "taker_buy_quote": 24403.83522 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2029, "high": 0.2039, "low": 0.198, "close": 0.2039, "volume": 306946.2, "close_time": 1773763199999, "quote_volume": 61699.86771, "trades": 1300, "taker_buy_base": 117659.4, "taker_buy_quote": 23663.33042 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.2036, "high": 0.2098, "low": 0.2017, "close": 0.2058, "volume": 748832.8, "close_time": 1773777599999, "quote_volume": 154358.77649, "trades": 2258, "taker_buy_base": 370786.1, "taker_buy_quote": 76544.54319 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.2053, "high": 0.2112, "low": 0.2046, "close": 0.2058, "volume": 797226.5, "close_time": 1773791999999, "quote_volume": 165137.77173, "trades": 2918, "taker_buy_base": 446719.2, "taker_buy_quote": 92484.19795 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2057, "high": 0.2112, "low": 0.2029, "close": 0.2081, "volume": 996074.3, "close_time": 1773806399999, "quote_volume": 207641.28399, "trades": 3971, "taker_buy_base": 508393.8, "taker_buy_quote": 106001.8683 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.208, "high": 0.2088, "low": 0.2045, "close": 0.2068, "volume": 985973.1, "close_time": 1773820799999, "quote_volume": 203824.96241, "trades": 3748, "taker_buy_base": 564388.6, "taker_buy_quote": 116663.03632 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.2067, "high": 0.2067, "low": 0.2017, "close": 0.2018, "volume": 926189.3, "close_time": 1773835199999, "quote_volume": 188882.35135, "trades": 3371, "taker_buy_base": 525436.2, "taker_buy_quote": 107193.74884 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.2019, "high": 0.2025, "low": 0.1942, "close": 0.1955, "volume": 1379984.7, "close_time": 1773849599999, "quote_volume": 272910.12328, "trades": 5021, "taker_buy_base": 684219.4, "taker_buy_quote": 135385.85828 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.1954, "high": 0.1966, "low": 0.1915, "close": 0.1918, "volume": 398591.5, "close_time": 1773863999999, "quote_volume": 77529.3281, "trades": 1472, "taker_buy_base": 181595.1, "taker_buy_quote": 35354.01416 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1917, "high": 0.1937, "low": 0.1899, "close": 0.1905, "volume": 313456.8, "close_time": 1773878399999, "quote_volume": 60044.30421, "trades": 949, "taker_buy_base": 126861.6, "taker_buy_quote": 24291.60712 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1857, "close": 0.1874, "volume": 377039.2, "close_time": 1773892799999, "quote_volume": 70738.20302, "trades": 1306, "taker_buy_base": 187413.2, "taker_buy_quote": 35178.53525 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1875, "high": 0.1896, "low": 0.185, "close": 0.1873, "volume": 390713.8, "close_time": 1773907199999, "quote_volume": 73436.64055, "trades": 851, "taker_buy_base": 215760.7, "taker_buy_quote": 40557.2957 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1878, "high": 0.1896, "low": 0.1852, "close": 0.1879, "volume": 491392.1, "close_time": 1773921599999, "quote_volume": 92140.76589, "trades": 1209, "taker_buy_base": 234645.5, "taker_buy_quote": 43984.41485 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1879, "high": 0.1879, "low": 0.1807, "close": 0.1823, "volume": 441729.7, "close_time": 1773935999999, "quote_volume": 81336.62538, "trades": 941, "taker_buy_base": 187517.6, "taker_buy_quote": 34532.86334 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.182, "high": 0.1888, "low": 0.1811, "close": 0.1877, "volume": 405363.2, "close_time": 1773950399999, "quote_volume": 74985.57726, "trades": 1180, "taker_buy_base": 243151.0, "taker_buy_quote": 44887.10162 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.1877, "high": 0.1889, "low": 0.185, "close": 0.1852, "volume": 292202.8, "close_time": 1773964799999, "quote_volume": 54703.67336, "trades": 1061, "taker_buy_base": 180975.5, "taker_buy_quote": 33925.00394 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1853, "high": 0.1863, "low": 0.182, "close": 0.1823, "volume": 500339.5, "close_time": 1773979199999, "quote_volume": 92151.96195, "trades": 1512, "taker_buy_base": 235493.1, "taker_buy_quote": 43384.03325 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.1823, "high": 0.1924, "low": 0.1801, "close": 0.1807, "volume": 3637848.2, "close_time": 1773993599999, "quote_volume": 676592.60834, "trades": 9781, "taker_buy_base": 2135389.6, "taker_buy_quote": 397698.05114 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.1806, "high": 0.1849, "low": 0.1805, "close": 0.1848, "volume": 1074782.0, "close_time": 1774007999999, "quote_volume": 197237.34608, "trades": 2399, "taker_buy_base": 693577.0, "taker_buy_quote": 127240.06095 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.1849, "high": 0.187, "low": 0.1776, "close": 0.1809, "volume": 815191.6, "close_time": 1774022399999, "quote_volume": 148770.1531, "trades": 2316, "taker_buy_base": 421012.6, "taker_buy_quote": 76902.61436 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1808, "high": 0.1827, "low": 0.1785, "close": 0.1802, "volume": 341786.8, "close_time": 1774036799999, "quote_volume": 61672.21305, "trades": 1057, "taker_buy_base": 180163.2, "taker_buy_quote": 32501.41129 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1802, "high": 0.1851, "low": 0.1795, "close": 0.1829, "volume": 233032.2, "close_time": 1774051199999, "quote_volume": 42674.1569, "trades": 809, "taker_buy_base": 92386.0, "taker_buy_quote": 16887.37334 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1829, "high": 0.1862, "low": 0.1819, "close": 0.1858, "volume": 381614.8, "close_time": 1774065599999, "quote_volume": 70277.71466, "trades": 1584, "taker_buy_base": 217213.5, "taker_buy_quote": 40013.96234 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1859, "high": 0.1882, "low": 0.1833, "close": 0.1844, "volume": 911333.9, "close_time": 1774079999999, "quote_volume": 168908.08566, "trades": 2434, "taker_buy_base": 452256.9, "taker_buy_quote": 83837.95987 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1844, "high": 0.1849, "low": 0.1808, "close": 0.181, "volume": 228863.9, "close_time": 1774094399999, "quote_volume": 41847.00176, "trades": 621, "taker_buy_base": 97110.4, "taker_buy_quote": 17778.57358 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.1811, "high": 0.182, "low": 0.1798, "close": 0.1811, "volume": 300064.4, "close_time": 1774108799999, "quote_volume": 54313.71453, "trades": 940, "taker_buy_base": 165022.3, "taker_buy_quote": 29899.53786 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1811, "high": 0.1823, "low": 0.1796, "close": 0.1823, "volume": 178442.5, "close_time": 1774123199999, "quote_volume": 32229.82799, "trades": 668, "taker_buy_base": 91551.1, "taker_buy_quote": 16550.87664 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1822, "high": 0.1834, "low": 0.175, "close": 0.1765, "volume": 302135.6, "close_time": 1774137599999, "quote_volume": 54040.5605, "trades": 1232, "taker_buy_base": 152260.5, "taker_buy_quote": 27281.63302 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1764, "high": 0.1781, "low": 0.1743, "close": 0.1771, "volume": 333436.9, "close_time": 1774151999999, "quote_volume": 58719.43289, "trades": 1316, "taker_buy_base": 133115.6, "taker_buy_quote": 23474.0632 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1771, "high": 0.1793, "low": 0.1757, "close": 0.1757, "volume": 583085.8, "close_time": 1774166399999, "quote_volume": 103431.23751, "trades": 1904, "taker_buy_base": 274119.7, "taker_buy_quote": 48585.02678 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1759, "high": 0.1763, "low": 0.1723, "close": 0.1728, "volume": 312592.4, "close_time": 1774180799999, "quote_volume": 54312.95978, "trades": 784, "taker_buy_base": 111506.7, "taker_buy_quote": 19385.76458 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1728, "high": 0.1772, "low": 0.1722, "close": 0.1767, "volume": 468764.0, "close_time": 1774195199999, "quote_volume": 82394.14097, "trades": 1416, "taker_buy_base": 246091.4, "taker_buy_quote": 43262.2266 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1768, "high": 0.1791, "low": 0.17, "close": 0.1761, "volume": 730533.6, "close_time": 1774209599999, "quote_volume": 128732.57784, "trades": 1755, "taker_buy_base": 331099.2, "taker_buy_quote": 58513.58435 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.1762, "high": 0.1767, "low": 0.1703, "close": 0.1737, "volume": 439392.8, "close_time": 1774223999999, "quote_volume": 76010.9177, "trades": 936, "taker_buy_base": 242135.6, "taker_buy_quote": 41903.97454 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.174, "high": 0.1792, "low": 0.173, "close": 0.1774, "volume": 669215.8, "close_time": 1774238399999, "quote_volume": 117742.32177, "trades": 1430, "taker_buy_base": 356815.0, "taker_buy_quote": 62696.87703 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.1773, "high": 0.1815, "low": 0.1763, "close": 0.1804, "volume": 1192517.0, "close_time": 1774252799999, "quote_volume": 213907.52742, "trades": 3142, "taker_buy_base": 593017.4, "taker_buy_quote": 106413.08424 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.1805, "high": 0.1842, "low": 0.1755, "close": 0.1825, "volume": 1492749.7, "close_time": 1774267199999, "quote_volume": 268000.03688, "trades": 4259, "taker_buy_base": 789607.6, "taker_buy_quote": 141674.9051 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.1825, "high": 0.1865, "low": 0.1809, "close": 0.1816, "volume": 2636619.7, "close_time": 1774281599999, "quote_volume": 485605.50565, "trades": 4551, "taker_buy_base": 1571330.6, "taker_buy_quote": 289389.34484 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.1817, "high": 0.1955, "low": 0.1814, "close": 0.1933, "volume": 1640415.4, "close_time": 1774295999999, "quote_volume": 309881.99374, "trades": 3505, "taker_buy_base": 900734.5, "taker_buy_quote": 169688.6564 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.1934, "high": 0.1989, "low": 0.1915, "close": 0.1979, "volume": 1368318.8, "close_time": 1774310399999, "quote_volume": 268069.25337, "trades": 3138, "taker_buy_base": 633039.5, "taker_buy_quote": 124023.10725 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1978, "high": 0.2004, "low": 0.1926, "close": 0.1931, "volume": 2412331.6, "close_time": 1774324799999, "quote_volume": 474916.12731, "trades": 6785, "taker_buy_base": 1185814.6, "taker_buy_quote": 233282.76431 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.193, "high": 0.1998, "low": 0.191, "close": 0.1998, "volume": 1588537.0, "close_time": 1774339199999, "quote_volume": 308396.19885, "trades": 3675, "taker_buy_base": 967682.2, "taker_buy_quote": 187941.83182 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.1997, "high": 0.2, "low": 0.1963, "close": 0.1967, "volume": 973996.5, "close_time": 1774353599999, "quote_volume": 193123.38681, "trades": 2765, "taker_buy_base": 584093.4, "taker_buy_quote": 115873.2241 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.1967, "high": 0.2023, "low": 0.1937, "close": 0.2008, "volume": 1743280.0, "close_time": 1774367999999, "quote_volume": 346670.34432, "trades": 3937, "taker_buy_base": 1053469.3, "taker_buy_quote": 209401.57416 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2011, "high": 0.2029, "low": 0.1952, "close": 0.2015, "volume": 878628.2, "close_time": 1774382399999, "quote_volume": 174918.95193, "trades": 1677, "taker_buy_base": 379423.0, "taker_buy_quote": 75597.0894 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2018, "high": 0.2048, "low": 0.2008, "close": 0.204, "volume": 746170.7, "close_time": 1774396799999, "quote_volume": 151289.56688, "trades": 3124, "taker_buy_base": 335732.8, "taker_buy_quote": 68076.79148 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2036, "high": 0.2038, "low": 0.1981, "close": 0.1981, "volume": 602476.4, "close_time": 1774411199999, "quote_volume": 121131.13669, "trades": 1771, "taker_buy_base": 201004.2, "taker_buy_quote": 40385.84653 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.1981, "high": 0.2005, "low": 0.1963, "close": 0.1983, "volume": 617547.5, "close_time": 1774425599999, "quote_volume": 122718.15806, "trades": 1693, "taker_buy_base": 281999.9, "taker_buy_quote": 56015.36626 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.1983, "high": 0.2038, "low": 0.1981, "close": 0.203, "volume": 449714.5, "close_time": 1774439999999, "quote_volume": 90701.50758, "trades": 1216, "taker_buy_base": 234332.4, "taker_buy_quote": 47250.39474 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2029, "high": 0.2041, "low": 0.1958, "close": 0.1963, "volume": 416649.5, "close_time": 1774454399999, "quote_volume": 83090.10082, "trades": 1238, "taker_buy_base": 160775.1, "taker_buy_quote": 32002.13129 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.1961, "high": 0.1978, "low": 0.1931, "close": 0.1944, "volume": 433895.1, "close_time": 1774468799999, "quote_volume": 84783.70128, "trades": 1073, "taker_buy_base": 215556.2, "taker_buy_quote": 42163.2443 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.1946, "high": 0.1951, "low": 0.1925, "close": 0.1933, "volume": 194409.1, "close_time": 1774483199999, "quote_volume": 37693.82723, "trades": 901, "taker_buy_base": 99290.8, "taker_buy_quote": 19254.04364 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1933, "high": 0.194, "low": 0.1899, "close": 0.1918, "volume": 514229.1, "close_time": 1774497599999, "quote_volume": 98565.85267, "trades": 1525, "taker_buy_base": 362544.4, "taker_buy_quote": 69502.35819 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.1917, "high": 0.1922, "low": 0.1848, "close": 0.186, "volume": 1027263.8, "close_time": 1774511999999, "quote_volume": 193539.22136, "trades": 3137, "taker_buy_base": 534812.1, "taker_buy_quote": 100604.94189 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.1859, "high": 0.1874, "low": 0.1833, "close": 0.1859, "volume": 872644.0, "close_time": 1774526399999, "quote_volume": 161467.06763, "trades": 2831, "taker_buy_base": 504114.9, "taker_buy_quote": 93305.31573 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.186, "high": 0.193, "low": 0.186, "close": 0.1923, "volume": 1924976.5, "close_time": 1774540799999, "quote_volume": 365099.20977, "trades": 6807, "taker_buy_base": 1027545.2, "taker_buy_quote": 195104.78929 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.1924, "high": 0.2005, "low": 0.1919, "close": 0.1986, "volume": 1771043.3, "close_time": 1774555199999, "quote_volume": 349373.4402, "trades": 8093, "taker_buy_base": 1064141.3, "taker_buy_quote": 209794.14236 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.1986, "high": 0.2251, "low": 0.1983, "close": 0.2248, "volume": 2964264.5, "close_time": 1774569599999, "quote_volume": 628738.86989, "trades": 8534, "taker_buy_base": 1684123.8, "taker_buy_quote": 358076.62701 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2243, "high": 0.2824, "low": 0.223, "close": 0.276, "volume": 14874970.9, "close_time": 1774583999999, "quote_volume": 3731757.07506, "trades": 47359, "taker_buy_base": 8174456.8, "taker_buy_quote": 2052635.42252 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2759, "high": 0.28, "low": 0.2552, "close": 0.2685, "volume": 8839594.7, "close_time": 1774598399999, "quote_volume": 2356695.90982, "trades": 30413, "taker_buy_base": 4574225.6, "taker_buy_quote": 1220148.22004 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2688, "high": 0.2953, "low": 0.2523, "close": 0.2746, "volume": 11496321.5, "close_time": 1774612799999, "quote_volume": 3145093.84178, "trades": 28815, "taker_buy_base": 6125348.9, "taker_buy_quote": 1676256.60758 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2744, "high": 0.2794, "low": 0.2563, "close": 0.257, "volume": 9096174.7, "close_time": 1774627199999, "quote_volume": 2428446.56772, "trades": 23308, "taker_buy_base": 5372562.9, "taker_buy_quote": 1435705.43317 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.257, "high": 0.2616, "low": 0.2378, "close": 0.2482, "volume": 5687149.5, "close_time": 1774641599999, "quote_volume": 1415370.72398, "trades": 24822, "taker_buy_base": 2827054.6, "taker_buy_quote": 702708.63799 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2482, "high": 0.2511, "low": 0.2376, "close": 0.238, "volume": 1540315.4, "close_time": 1774655999999, "quote_volume": 378706.13918, "trades": 7729, "taker_buy_base": 761132.7, "taker_buy_quote": 187682.0296 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2383, "high": 0.2485, "low": 0.2346, "close": 0.2421, "volume": 1242943.2, "close_time": 1774670399999, "quote_volume": 298781.67078, "trades": 7812, "taker_buy_base": 588512.4, "taker_buy_quote": 141433.63262 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2423, "high": 0.2458, "low": 0.2351, "close": 0.2426, "volume": 1415690.8, "close_time": 1774684799999, "quote_volume": 339811.85242, "trades": 7535, "taker_buy_base": 687232.2, "taker_buy_quote": 165042.66196 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.2425, "high": 0.25, "low": 0.2392, "close": 0.2423, "volume": 1411389.3, "close_time": 1774699199999, "quote_volume": 345056.6645, "trades": 7389, "taker_buy_base": 720964.1, "taker_buy_quote": 176271.54495 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2425, "high": 0.2439, "low": 0.2309, "close": 0.2323, "volume": 1222775.9, "close_time": 1774713599999, "quote_volume": 291910.10293, "trades": 5164, "taker_buy_base": 615580.4, "taker_buy_quote": 147042.46043 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2323, "high": 0.2392, "low": 0.2293, "close": 0.2385, "volume": 832254.7, "close_time": 1774727999999, "quote_volume": 194174.3294, "trades": 4504, "taker_buy_base": 445367.4, "taker_buy_quote": 103815.51305 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2384, "high": 0.2488, "low": 0.237, "close": 0.2392, "volume": 1081979.2, "close_time": 1774742399999, "quote_volume": 263375.8942, "trades": 6274, "taker_buy_base": 513068.2, "taker_buy_quote": 124874.23634 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2393, "high": 0.2453, "low": 0.2387, "close": 0.243, "volume": 804571.5, "close_time": 1774756799999, "quote_volume": 194589.99251, "trades": 4080, "taker_buy_base": 440159.1, "taker_buy_quote": 106459.65792 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2432, "high": 0.2476, "low": 0.2403, "close": 0.2424, "volume": 1057523.1, "close_time": 1774771199999, "quote_volume": 258071.12861, "trades": 4287, "taker_buy_base": 592531.2, "taker_buy_quote": 144592.70574 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2427, "high": 0.2457, "low": 0.24, "close": 0.2412, "volume": 939390.9, "close_time": 1774785599999, "quote_volume": 228235.72244, "trades": 4281, "taker_buy_base": 485065.3, "taker_buy_quote": 117865.39023 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2413, "high": 0.2429, "low": 0.236, "close": 0.2379, "volume": 818052.4, "close_time": 1774799999999, "quote_volume": 195160.59354, "trades": 3246, "taker_buy_base": 433113.9, "taker_buy_quote": 103298.48747 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2381, "high": 0.2463, "low": 0.2367, "close": 0.2433, "volume": 1308655.4, "close_time": 1774814399999, "quote_volume": 316509.71135, "trades": 6573, "taker_buy_base": 692085.6, "taker_buy_quote": 167219.35326 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2432, "high": 0.2439, "low": 0.2361, "close": 0.2403, "volume": 942387.4, "close_time": 1774828799999, "quote_volume": 226623.97215, "trades": 5400, "taker_buy_base": 365585.3, "taker_buy_quote": 87983.12045 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2403, "high": 0.2438, "low": 0.2369, "close": 0.2417, "volume": 763212.7, "close_time": 1774843199999, "quote_volume": 184131.16639, "trades": 3889, "taker_buy_base": 388318.1, "taker_buy_quote": 93661.42264 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2419, "high": 0.257, "low": 0.2379, "close": 0.2506, "volume": 1473428.9, "close_time": 1774857599999, "quote_volume": 362812.06178, "trades": 5893, "taker_buy_base": 905366.0, "taker_buy_quote": 223371.2276 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2507, "high": 0.2598, "low": 0.2458, "close": 0.2499, "volume": 1134811.1, "close_time": 1774871999999, "quote_volume": 287082.29042, "trades": 6368, "taker_buy_base": 585118.6, "taker_buy_quote": 148099.17405 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2501, "high": 0.2648, "low": 0.2499, "close": 0.2573, "volume": 1267094.3, "close_time": 1774886399999, "quote_volume": 326221.95625, "trades": 6603, "taker_buy_base": 644533.6, "taker_buy_quote": 165770.06123 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2575, "high": 0.2773, "low": 0.2563, "close": 0.2677, "volume": 2214019.1, "close_time": 1774900799999, "quote_volume": 595067.62525, "trades": 11812, "taker_buy_base": 1073598.4, "taker_buy_quote": 288454.44975 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2677, "high": 0.2683, "low": 0.2595, "close": 0.2633, "volume": 793147.5, "close_time": 1774915199999, "quote_volume": 208899.21872, "trades": 4307, "taker_buy_base": 418535.6, "taker_buy_quote": 110255.10625 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2634, "high": 0.2719, "low": 0.2621, "close": 0.2654, "volume": 1214262.3, "close_time": 1774929599999, "quote_volume": 323100.94273, "trades": 5759, "taker_buy_base": 617735.8, "taker_buy_quote": 164482.49383 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2653, "high": 0.2694, "low": 0.2608, "close": 0.2609, "volume": 1399540.0, "close_time": 1774943999999, "quote_volume": 369771.88734, "trades": 5188, "taker_buy_base": 579164.9, "taker_buy_quote": 153059.47569 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2607, "high": 0.2648, "low": 0.2569, "close": 0.2597, "volume": 821910.9, "close_time": 1774958399999, "quote_volume": 213937.3947, "trades": 4227, "taker_buy_base": 387162.9, "taker_buy_quote": 100833.59393 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2598, "high": 0.2641, "low": 0.2553, "close": 0.2577, "volume": 931819.3, "close_time": 1774972799999, "quote_volume": 240950.06423, "trades": 3815, "taker_buy_base": 455865.0, "taker_buy_quote": 118074.053 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2577, "high": 0.2678, "low": 0.2564, "close": 0.2663, "volume": 627406.6, "close_time": 1774987199999, "quote_volume": 163723.88089, "trades": 3474, "taker_buy_base": 326578.2, "taker_buy_quote": 85275.36606 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2664, "high": 0.2729, "low": 0.2634, "close": 0.2667, "volume": 913428.7, "close_time": 1775001599999, "quote_volume": 244341.67069, "trades": 5559, "taker_buy_base": 394610.7, "taker_buy_quote": 105410.13096 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2667, "high": 0.279, "low": 0.2619, "close": 0.2624, "volume": 892385.1, "close_time": 1775015999999, "quote_volume": 241455.01763, "trades": 7343, "taker_buy_base": 439559.1, "taker_buy_quote": 118865.62768 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2625, "high": 0.268, "low": 0.2544, "close": 0.2608, "volume": 1068298.2, "close_time": 1775030399999, "quote_volume": 278508.22933, "trades": 6036, "taker_buy_base": 534252.3, "taker_buy_quote": 139356.42429 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2608, "high": 0.2665, "low": 0.2562, "close": 0.2643, "volume": 1231224.8, "close_time": 1775044799999, "quote_volume": 321795.7384, "trades": 6738, "taker_buy_base": 607852.6, "taker_buy_quote": 158864.33449 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2645, "high": 0.2733, "low": 0.263, "close": 0.2685, "volume": 2402939.4, "close_time": 1775059199999, "quote_volume": 643561.04589, "trades": 11836, "taker_buy_base": 1053107.0, "taker_buy_quote": 282072.34977 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2685, "high": 0.2691, "low": 0.2636, "close": 0.2663, "volume": 484549.1, "close_time": 1775073599999, "quote_volume": 128956.41847, "trades": 3147, "taker_buy_base": 206618.5, "taker_buy_quote": 55005.82129 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2665, "high": 0.2674, "low": 0.2612, "close": 0.2666, "volume": 416939.0, "close_time": 1775087999999, "quote_volume": 110267.20288, "trades": 2953, "taker_buy_base": 231785.8, "taker_buy_quote": 61285.44882 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2667, "high": 0.285, "low": 0.2651, "close": 0.2685, "volume": 1627927.4, "close_time": 1775102399999, "quote_volume": 441207.44227, "trades": 7586, "taker_buy_base": 808508.0, "taker_buy_quote": 219579.14243 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2684, "high": 0.2744, "low": 0.2659, "close": 0.2671, "volume": 680268.5, "close_time": 1775116799999, "quote_volume": 183947.93517, "trades": 3553, "taker_buy_base": 286332.3, "taker_buy_quote": 77341.18006 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2671, "high": 0.284, "low": 0.2606, "close": 0.2645, "volume": 2084960.1, "close_time": 1775131199999, "quote_volume": 553577.69729, "trades": 11337, "taker_buy_base": 1031181.9, "taker_buy_quote": 273925.75523 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2645, "high": 0.278, "low": 0.2635, "close": 0.2724, "volume": 780283.8, "close_time": 1775145599999, "quote_volume": 211839.1636, "trades": 3375, "taker_buy_base": 380157.0, "taker_buy_quote": 103256.22476 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2721, "high": 0.276, "low": 0.2666, "close": 0.2703, "volume": 389645.5, "close_time": 1775159999999, "quote_volume": 105492.85941, "trades": 1538, "taker_buy_base": 178594.7, "taker_buy_quote": 48324.529 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2703, "high": 0.2733, "low": 0.2675, "close": 0.2713, "volume": 483594.5, "close_time": 1775174399999, "quote_volume": 130603.90117, "trades": 2723, "taker_buy_base": 246307.9, "taker_buy_quote": 66533.78062 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2712, "high": 0.2799, "low": 0.2696, "close": 0.2792, "volume": 651063.2, "close_time": 1775188799999, "quote_volume": 178469.20538, "trades": 4402, "taker_buy_base": 321441.7, "taker_buy_quote": 88121.45168 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2791, "high": 0.2796, "low": 0.263, "close": 0.2651, "volume": 715933.0, "close_time": 1775203199999, "quote_volume": 194334.06593, "trades": 4621, "taker_buy_base": 325872.4, "taker_buy_quote": 88297.85757 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2651, "high": 0.2656, "low": 0.2575, "close": 0.2584, "volume": 1056286.7, "close_time": 1775217599999, "quote_volume": 275315.87844, "trades": 5287, "taker_buy_base": 591561.5, "taker_buy_quote": 154268.5875 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2584, "high": 0.2601, "low": 0.2515, "close": 0.2528, "volume": 697194.1, "close_time": 1775231999999, "quote_volume": 178127.42659, "trades": 3114, "taker_buy_base": 329277.9, "taker_buy_quote": 84205.9934 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2527, "high": 0.2578, "low": 0.2524, "close": 0.2562, "volume": 710230.6, "close_time": 1775246399999, "quote_volume": 181418.01046, "trades": 2948, "taker_buy_base": 344739.1, "taker_buy_quote": 88083.1646 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2563, "high": 0.2563, "low": 0.2448, "close": 0.2453, "volume": 445663.7, "close_time": 1775260799999, "quote_volume": 111563.1385, "trades": 2436, "taker_buy_base": 229356.2, "taker_buy_quote": 57478.39875 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2455, "high": 0.2466, "low": 0.2397, "close": 0.246, "volume": 896735.4, "close_time": 1775275199999, "quote_volume": 218425.16988, "trades": 3477, "taker_buy_base": 398521.0, "taker_buy_quote": 97076.67903 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2461, "high": 0.2521, "low": 0.2442, "close": 0.2456, "volume": 736020.4, "close_time": 1775289599999, "quote_volume": 182932.30301, "trades": 2651, "taker_buy_base": 352908.2, "taker_buy_quote": 87691.17723 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2457, "high": 0.2477, "low": 0.2413, "close": 0.2415, "volume": 328426.7, "close_time": 1775303999999, "quote_volume": 80554.41396, "trades": 1216, "taker_buy_base": 147494.5, "taker_buy_quote": 36206.19676 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2416, "high": 0.2426, "low": 0.229, "close": 0.2319, "volume": 1118787.8, "close_time": 1775318399999, "quote_volume": 262757.25029, "trades": 4625, "taker_buy_base": 537440.0, "taker_buy_quote": 126184.97246 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.232, "high": 0.2359, "low": 0.2232, "close": 0.2272, "volume": 813171.9, "close_time": 1775332799999, "quote_volume": 186837.54028, "trades": 3090, "taker_buy_base": 329509.5, "taker_buy_quote": 75845.75645 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2271, "high": 0.2334, "low": 0.2268, "close": 0.2318, "volume": 587012.6, "close_time": 1775347199999, "quote_volume": 135002.99092, "trades": 2183, "taker_buy_base": 288529.7, "taker_buy_quote": 66353.98487 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2317, "high": 0.2345, "low": 0.2258, "close": 0.2272, "volume": 436310.4, "close_time": 1775361599999, "quote_volume": 100365.10662, "trades": 2325, "taker_buy_base": 200148.4, "taker_buy_quote": 45986.0685 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2269, "high": 0.2324, "low": 0.2244, "close": 0.229, "volume": 542237.1, "close_time": 1775375999999, "quote_volume": 123336.20773, "trades": 2219, "taker_buy_base": 256838.4, "taker_buy_quote": 58364.17621 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2291, "high": 0.2316, "low": 0.2267, "close": 0.2274, "volume": 478489.6, "close_time": 1775390399999, "quote_volume": 109236.05895, "trades": 1833, "taker_buy_base": 214002.4, "taker_buy_quote": 48886.93003 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2273, "high": 0.2395, "low": 0.2271, "close": 0.2337, "volume": 771336.0, "close_time": 1775404799999, "quote_volume": 179881.3411, "trades": 3885, "taker_buy_base": 362912.7, "taker_buy_quote": 84673.67945 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2339, "high": 0.234, "low": 0.2266, "close": 0.228, "volume": 574819.6, "close_time": 1775419199999, "quote_volume": 131928.08002, "trades": 2616, "taker_buy_base": 215186.1, "taker_buy_quote": 49409.56219 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2279, "high": 0.23, "low": 0.227, "close": 0.2289, "volume": 316325.7, "close_time": 1775433599999, "quote_volume": 72276.04752, "trades": 1103, "taker_buy_base": 189728.9, "taker_buy_quote": 43360.82659 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.229, "high": 0.2298, "low": 0.2193, "close": 0.2203, "volume": 802170.0, "close_time": 1775447999999, "quote_volume": 179421.03085, "trades": 2292, "taker_buy_base": 322730.3, "taker_buy_quote": 72266.17471 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2203, "high": 0.2218, "low": 0.2166, "close": 0.2169, "volume": 345908.0, "close_time": 1775462399999, "quote_volume": 75649.1712, "trades": 688, "taker_buy_base": 170373.1, "taker_buy_quote": 37226.69267 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2169, "high": 0.2189, "low": 0.2133, "close": 0.2146, "volume": 669413.0, "close_time": 1775476799999, "quote_volume": 144591.31958, "trades": 1516, "taker_buy_base": 299833.4, "taker_buy_quote": 64781.07313 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2153, "high": 0.2153, "low": 0.2093, "close": 0.2128, "volume": 831828.5, "close_time": 1775491199999, "quote_volume": 176782.91462, "trades": 1894, "taker_buy_base": 373434.8, "taker_buy_quote": 79410.30864 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2126, "high": 0.2147, "low": 0.2095, "close": 0.2117, "volume": 647659.6, "close_time": 1775505599999, "quote_volume": 137331.35511, "trades": 1317, "taker_buy_base": 292178.6, "taker_buy_quote": 62007.58298 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2117, "high": 0.2118, "low": 0.2007, "close": 0.2022, "volume": 1151688.0, "close_time": 1775519999999, "quote_volume": 236654.85908, "trades": 3543, "taker_buy_base": 560244.1, "taker_buy_quote": 115174.98276 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2022, "high": 0.2158, "low": 0.2015, "close": 0.2153, "volume": 1516786.3, "close_time": 1775534399999, "quote_volume": 316386.40717, "trades": 4076, "taker_buy_base": 698902.3, "taker_buy_quote": 145459.88265 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2153, "high": 0.2189, "low": 0.2131, "close": 0.2167, "volume": 823212.1, "close_time": 1775548799999, "quote_volume": 177401.88442, "trades": 2354, "taker_buy_base": 408074.5, "taker_buy_quote": 87902.92456 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.217, "high": 0.2196, "low": 0.2125, "close": 0.2188, "volume": 1266595.8, "close_time": 1775563199999, "quote_volume": 273704.93353, "trades": 3258, "taker_buy_base": 567689.7, "taker_buy_quote": 122631.43323 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2187, "high": 0.2196, "low": 0.21, "close": 0.2133, "volume": 804650.1, "close_time": 1775577599999, "quote_volume": 172166.67301, "trades": 1672, "taker_buy_base": 419873.1, "taker_buy_quote": 89719.59869 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2133, "high": 0.2213, "low": 0.213, "close": 0.2156, "volume": 1126464.7, "close_time": 1775591999999, "quote_volume": 244995.26154, "trades": 2180, "taker_buy_base": 557431.0, "taker_buy_quote": 121159.7943 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2157, "high": 0.2228, "low": 0.2145, "close": 0.2152, "volume": 664282.6, "close_time": 1775606399999, "quote_volume": 144823.44135, "trades": 2392, "taker_buy_base": 319933.2, "taker_buy_quote": 69822.11394 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2152, "high": 0.2157, "low": 0.2073, "close": 0.2085, "volume": 353293.8, "close_time": 1775620799999, "quote_volume": 74571.71837, "trades": 1473, "taker_buy_base": 201273.7, "taker_buy_quote": 42392.65534 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2087, "high": 0.2104, "low": 0.205, "close": 0.2101, "volume": 274876.1, "close_time": 1775635199999, "quote_volume": 56894.28487, "trades": 1194, "taker_buy_base": 168456.5, "taker_buy_quote": 34860.34817 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.21, "high": 0.2178, "low": 0.209, "close": 0.2155, "volume": 1250036.3, "close_time": 1775649599999, "quote_volume": 266576.55506, "trades": 3447, "taker_buy_base": 601552.8, "taker_buy_quote": 128522.88702 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2154, "high": 0.2205, "low": 0.2124, "close": 0.2189, "volume": 532200.2, "close_time": 1775663999999, "quote_volume": 115026.82301, "trades": 1937, "taker_buy_base": 207897.8, "taker_buy_quote": 44975.05234 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2185, "high": 0.2206, "low": 0.2079, "close": 0.2097, "volume": 439384.9, "close_time": 1775678399999, "quote_volume": 93472.50313, "trades": 2034, "taker_buy_base": 205145.4, "taker_buy_quote": 43703.08474 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2102, "high": 0.2148, "low": 0.2101, "close": 0.2117, "volume": 334496.8, "close_time": 1775692799999, "quote_volume": 70814.10836, "trades": 1547, "taker_buy_base": 162134.0, "taker_buy_quote": 34337.95816 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2116, "high": 0.2151, "low": 0.2104, "close": 0.2131, "volume": 263723.8, "close_time": 1775707199999, "quote_volume": 56188.11282, "trades": 1308, "taker_buy_base": 132498.0, "taker_buy_quote": 28244.09092 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.213, "high": 0.2147, "low": 0.2108, "close": 0.2141, "volume": 324625.7, "close_time": 1775721599999, "quote_volume": 69118.40696, "trades": 1445, "taker_buy_base": 168152.8, "taker_buy_quote": 35826.48624 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2141, "high": 0.2177, "low": 0.2109, "close": 0.2113, "volume": 353839.8, "close_time": 1775735999999, "quote_volume": 75697.52807, "trades": 1848, "taker_buy_base": 134703.2, "taker_buy_quote": 28821.04803 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2113, "high": 0.213, "low": 0.2074, "close": 0.2118, "volume": 323566.0, "close_time": 1775750399999, "quote_volume": 67950.88615, "trades": 1808, "taker_buy_base": 154284.4, "taker_buy_quote": 32443.04935 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2117, "high": 0.2141, "low": 0.2101, "close": 0.2104, "volume": 274945.2, "close_time": 1775764799999, "quote_volume": 58377.82547, "trades": 1086, "taker_buy_base": 147434.3, "taker_buy_quote": 31355.14743 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2106, "high": 0.2109, "low": 0.2023, "close": 0.2037, "volume": 395518.0, "close_time": 1775779199999, "quote_volume": 81660.61607, "trades": 1740, "taker_buy_base": 171815.1, "taker_buy_quote": 35435.89508 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2036, "high": 0.2099, "low": 0.2018, "close": 0.206, "volume": 347266.7, "close_time": 1775793599999, "quote_volume": 71892.83844, "trades": 1606, "taker_buy_base": 179448.4, "taker_buy_quote": 37170.08728 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2059, "high": 0.2089, "low": 0.2057, "close": 0.2081, "volume": 206519.0, "close_time": 1775807999999, "quote_volume": 42762.58773, "trades": 634, "taker_buy_base": 77703.4, "taker_buy_quote": 16088.48946 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2081, "high": 0.209, "low": 0.204, "close": 0.207, "volume": 566168.2, "close_time": 1775822399999, "quote_volume": 116703.8269, "trades": 1839, "taker_buy_base": 450334.1, "taker_buy_quote": 92842.79152 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.7434, "high": 0.7454, "low": 0.7154, "close": 0.7226, "volume": 4763791.7, "close_time": 1712879999999, "quote_volume": 3478171.50091, "trades": 20220, "taker_buy_base": 2337374.2, "taker_buy_quote": 1706116.80004 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.7221, "high": 0.7316, "low": 0.55, "close": 0.5787, "volume": 21356309.0, "close_time": 1712966399999, "quote_volume": 13282092.81847, "trades": 100946, "taker_buy_base": 10219150.0, "taker_buy_quote": 6361921.85313 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.5786, "high": 0.5808, "low": 0.4515, "close": 0.4991, "volume": 23308942.3, "close_time": 1713052799999, "quote_volume": 12233902.22258, "trades": 116585, "taker_buy_base": 11095899.6, "taker_buy_quote": 5841907.88415 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.4986, "high": 0.5244, "low": 0.4729, "close": 0.5204, "volume": 17853722.8, "close_time": 1713139199999, "quote_volume": 8940176.30666, "trades": 90634, "taker_buy_base": 9633401.9, "taker_buy_quote": 4826568.21361 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.5198, "high": 0.5441, "low": 0.4899, "close": 0.5106, "volume": 13741528.3, "close_time": 1713225599999, "quote_volume": 7125687.8827, "trades": 52878, "taker_buy_base": 6826407.1, "taker_buy_quote": 3542965.14485 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.5105, "high": 0.5184, "low": 0.4909, "close": 0.5139, "volume": 10703793.8, "close_time": 1713311999999, "quote_volume": 5417764.96845, "trades": 42589, "taker_buy_base": 5021468.4, "taker_buy_quote": 2546205.89486 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.514, "high": 0.5184, "low": 0.4887, "close": 0.5092, "volume": 6812850.6, "close_time": 1713398399999, "quote_volume": 3437270.67412, "trades": 27014, "taker_buy_base": 3088084.5, "taker_buy_quote": 1557539.05381 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.5093, "high": 0.5233, "low": 0.495, "close": 0.5192, "volume": 6606275.7, "close_time": 1713484799999, "quote_volume": 3372216.10054, "trades": 21537, "taker_buy_base": 3277346.3, "taker_buy_quote": 1673261.67767 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.5188, "high": 0.528, "low": 0.485, "close": 0.5099, "volume": 12433422.5, "close_time": 1713571199999, "quote_volume": 6350066.24067, "trades": 42735, "taker_buy_base": 6047891.5, "taker_buy_quote": 3089385.05638 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.51, "high": 0.5394, "low": 0.5044, "close": 0.5379, "volume": 6764449.7, "close_time": 1713657599999, "quote_volume": 3540693.60326, "trades": 24623, "taker_buy_base": 3762290.5, "taker_buy_quote": 1971292.81829 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.5377, "high": 0.5518, "low": 0.5228, "close": 0.5389, "volume": 6362664.9, "close_time": 1713743999999, "quote_volume": 3402857.70211, "trades": 24789, "taker_buy_base": 3182395.7, "taker_buy_quote": 1702814.95397 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.5389, "high": 0.5677, "low": 0.5337, "close": 0.5607, "volume": 7494957.5, "close_time": 1713830399999, "quote_volume": 4158629.85047, "trades": 26745, "taker_buy_base": 3747988.0, "taker_buy_quote": 2079468.53391 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.5604, "high": 0.5778, "low": 0.5477, "close": 0.5519, "volume": 8870294.8, "close_time": 1713916799999, "quote_volume": 4971371.18186, "trades": 26513, "taker_buy_base": 4166074.3, "taker_buy_quote": 2337912.09437 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.5516, "high": 0.568, "low": 0.5345, "close": 0.541, "volume": 8255320.6, "close_time": 1714003199999, "quote_volume": 4552316.32626, "trades": 27933, "taker_buy_base": 4108864.8, "taker_buy_quote": 2265190.2471 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.5408, "high": 0.5523, "low": 0.5242, "close": 0.5401, "volume": 7200467.6, "close_time": 1714089599999, "quote_volume": 3857833.84351, "trades": 24183, "taker_buy_base": 3601524.8, "taker_buy_quote": 1930313.94301 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.5401, "high": 0.542, "low": 0.5244, "close": 0.528, "volume": 5008637.4, "close_time": 1714175999999, "quote_volume": 2671734.50489, "trades": 16703, "taker_buy_base": 2494279.3, "taker_buy_quote": 1330801.39996 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.5282, "high": 0.536, "low": 0.5042, "close": 0.5306, "volume": 9065592.9, "close_time": 1714262399999, "quote_volume": 4719251.57777, "trades": 29241, "taker_buy_base": 4596368.3, "taker_buy_quote": 2390856.02187 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.5305, "high": 0.5439, "low": 0.527, "close": 0.5291, "volume": 4157980.0, "close_time": 1714348799999, "quote_volume": 2224805.17186, "trades": 14756, "taker_buy_base": 1997192.6, "taker_buy_quote": 1069705.1243 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.5291, "high": 0.5333, "low": 0.5061, "close": 0.5214, "volume": 6099838.2, "close_time": 1714435199999, "quote_volume": 3158907.94024, "trades": 19122, "taker_buy_base": 2900025.0, "taker_buy_quote": 1501496.40763 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.5219, "high": 0.5312, "low": 0.474, "close": 0.4972, "volume": 9944074.6, "close_time": 1714521599999, "quote_volume": 4994556.52482, "trades": 32590, "taker_buy_base": 4993484.4, "taker_buy_quote": 2512198.5032 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.4969, "high": 0.5021, "low": 0.475, "close": 0.4964, "volume": 8803641.2, "close_time": 1714607999999, "quote_volume": 4302551.18391, "trades": 37616, "taker_buy_base": 4450960.0, "taker_buy_quote": 2176057.66601 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.4966, "high": 0.5235, "low": 0.4942, "close": 0.5082, "volume": 15007359.9, "close_time": 1714694399999, "quote_volume": 7628662.72012, "trades": 52225, "taker_buy_base": 7957985.5, "taker_buy_quote": 4045247.73284 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.508, "high": 0.526, "low": 0.5008, "close": 0.5211, "volume": 8550909.2, "close_time": 1714780799999, "quote_volume": 4382706.26683, "trades": 31924, "taker_buy_base": 4582960.7, "taker_buy_quote": 2350785.06536 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.5212, "high": 0.5264, "low": 0.5116, "close": 0.5127, "volume": 5190894.3, "close_time": 1714867199999, "quote_volume": 2687165.01401, "trades": 23957, "taker_buy_base": 2601639.0, "taker_buy_quote": 1347171.98133 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.5125, "high": 0.524, "low": 0.5002, "close": 0.5099, "volume": 5402492.8, "close_time": 1714953599999, "quote_volume": 2757650.00081, "trades": 25391, "taker_buy_base": 2683653.0, "taker_buy_quote": 1369061.46665 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.51, "high": 0.5165, "low": 0.4862, "close": 0.4873, "volume": 13025030.9, "close_time": 1715039999999, "quote_volume": 6521594.40989, "trades": 42003, "taker_buy_base": 6305565.1, "taker_buy_quote": 3161542.93957 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.4874, "high": 0.4933, "low": 0.4748, "close": 0.4755, "volume": 8535588.7, "close_time": 1715126399999, "quote_volume": 4141754.49772, "trades": 28790, "taker_buy_base": 3882857.4, "taker_buy_quote": 1882752.90005 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.4754, "high": 0.4841, "low": 0.4629, "close": 0.4709, "volume": 6052536.4, "close_time": 1715212799999, "quote_volume": 2845877.28443, "trades": 24845, "taker_buy_base": 3012372.0, "taker_buy_quote": 1416263.19694 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.4709, "high": 0.4876, "low": 0.4652, "close": 0.4841, "volume": 5289573.2, "close_time": 1715299199999, "quote_volume": 2518238.57394, "trades": 22894, "taker_buy_base": 2886573.5, "taker_buy_quote": 1373180.65671 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.4843, "high": 0.4876, "low": 0.4555, "close": 0.4609, "volume": 5996826.7, "close_time": 1715385599999, "quote_volume": 2822930.8564, "trades": 29238, "taker_buy_base": 3338024.5, "taker_buy_quote": 1573505.78249 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.4609, "high": 0.4726, "low": 0.4582, "close": 0.4682, "volume": 2853783.3, "close_time": 1715471999999, "quote_volume": 1331428.50145, "trades": 15308, "taker_buy_base": 1533726.4, "taker_buy_quote": 715836.06467 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.4683, "high": 0.4771, "low": 0.4657, "close": 0.4667, "volume": 2293425.9, "close_time": 1715558399999, "quote_volume": 1080354.61869, "trades": 12175, "taker_buy_base": 1221905.8, "taker_buy_quote": 575138.13447 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.4666, "high": 0.4705, "low": 0.4435, "close": 0.4566, "volume": 5893782.6, "close_time": 1715644799999, "quote_volume": 2697369.32028, "trades": 28029, "taker_buy_base": 3072530.1, "taker_buy_quote": 1406012.30224 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.4566, "high": 0.4629, "low": 0.434, "close": 0.4361, "volume": 6566025.3, "close_time": 1715731199999, "quote_volume": 2949165.18174, "trades": 25017, "taker_buy_base": 2669578.2, "taker_buy_quote": 1199329.56785 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.4363, "high": 0.4601, "low": 0.4344, "close": 0.4566, "volume": 5090092.1, "close_time": 1715817599999, "quote_volume": 2282085.94492, "trades": 21489, "taker_buy_base": 2923378.1, "taker_buy_quote": 1310630.74325 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.4566, "high": 0.459, "low": 0.436, "close": 0.4492, "volume": 3554639.2, "close_time": 1715903999999, "quote_volume": 1593483.47304, "trades": 20030, "taker_buy_base": 1705756.9, "taker_buy_quote": 765137.99903 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.4492, "high": 0.4712, "low": 0.4474, "close": 0.4641, "volume": 3718497.8, "close_time": 1715990399999, "quote_volume": 1706607.28008, "trades": 19061, "taker_buy_base": 2034516.9, "taker_buy_quote": 934381.15286 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.4641, "high": 0.4683, "low": 0.4534, "close": 0.4556, "volume": 2271296.3, "close_time": 1716076799999, "quote_volume": 1046360.05488, "trades": 12366, "taker_buy_base": 958056.8, "taker_buy_quote": 441706.03122 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.4556, "high": 0.4639, "low": 0.4371, "close": 0.4411, "volume": 4233970.9, "close_time": 1716163199999, "quote_volume": 1909570.08113, "trades": 19216, "taker_buy_base": 2002230.0, "taker_buy_quote": 906055.74541 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.4412, "high": 0.4699, "low": 0.4346, "close": 0.4689, "volume": 5754980.6, "close_time": 1716249599999, "quote_volume": 2604416.24027, "trades": 23207, "taker_buy_base": 2842065.4, "taker_buy_quote": 1287554.27322 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.4687, "high": 0.4839, "low": 0.451, "close": 0.4569, "volume": 9385298.2, "close_time": 1716335999999, "quote_volume": 4394660.46561, "trades": 36509, "taker_buy_base": 4353635.3, "taker_buy_quote": 2039330.78511 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.4569, "high": 0.5236, "low": 0.4441, "close": 0.4859, "volume": 27119740.2, "close_time": 1716422399999, "quote_volume": 13019951.42709, "trades": 113748, "taker_buy_base": 14128197.8, "taker_buy_quote": 6787363.24723 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.4857, "high": 0.527, "low": 0.465, "close": 0.491, "volume": 30666277.9, "close_time": 1716508799999, "quote_volume": 15297752.45334, "trades": 122274, "taker_buy_base": 15158763.2, "taker_buy_quote": 7569844.40418 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.4911, "high": 0.5236, "low": 0.4792, "close": 0.5192, "volume": 12009663.1, "close_time": 1716595199999, "quote_volume": 6030054.33137, "trades": 39407, "taker_buy_base": 5915814.1, "taker_buy_quote": 2969567.28335 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.5193, "high": 0.5261, "low": 0.5063, "close": 0.508, "volume": 6659092.9, "close_time": 1716681599999, "quote_volume": 3427999.85194, "trades": 23140, "taker_buy_base": 2943638.5, "taker_buy_quote": 1515201.16073 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.5082, "high": 0.5112, "low": 0.493, "close": 0.498, "volume": 4852304.0, "close_time": 1716767999999, "quote_volume": 2430130.06546, "trades": 17156, "taker_buy_base": 2226829.4, "taker_buy_quote": 1114919.07835 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.4979, "high": 0.5234, "low": 0.4945, "close": 0.5177, "volume": 8371275.1, "close_time": 1716854399999, "quote_volume": 4286706.7927, "trades": 29310, "taker_buy_base": 3696101.9, "taker_buy_quote": 1892193.90965 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.5177, "high": 0.5183, "low": 0.4906, "close": 0.5025, "volume": 8265140.9, "close_time": 1716940799999, "quote_volume": 4143041.85844, "trades": 34211, "taker_buy_base": 4064358.5, "taker_buy_quote": 2037421.57441 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.5026, "high": 0.5102, "low": 0.4863, "close": 0.4895, "volume": 8470899.5, "close_time": 1717027199999, "quote_volume": 4223901.15281, "trades": 31527, "taker_buy_base": 3918856.9, "taker_buy_quote": 1954061.00787 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.4896, "high": 0.8687, "low": 0.4813, "close": 0.7213, "volume": 215215579.1, "close_time": 1717113599999, "quote_volume": 165223654.52405, "trades": 638031, "taker_buy_base": 105318701.4, "taker_buy_quote": 81083945.49882 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.7205, "high": 0.742, "low": 0.6769, "close": 0.709, "volume": 54638119.8, "close_time": 1717199999999, "quote_volume": 38509535.70814, "trades": 206550, "taker_buy_base": 26570680.3, "taker_buy_quote": 18722695.39168 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.7089, "high": 0.7593, "low": 0.6946, "close": 0.7469, "volume": 22618515.6, "close_time": 1717286399999, "quote_volume": 16419706.14385, "trades": 106015, "taker_buy_base": 11527481.1, "taker_buy_quote": 8364166.71027 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.7469, "high": 0.7505, "low": 0.6939, "close": 0.702, "volume": 9141362.5, "close_time": 1717372799999, "quote_volume": 6559743.88638, "trades": 48404, "taker_buy_base": 3837159.4, "taker_buy_quote": 2755623.97499 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.7018, "high": 0.7055, "low": 0.6488, "close": 0.6533, "volume": 9022017.7, "close_time": 1717459199999, "quote_volume": 6054014.56164, "trades": 44848, "taker_buy_base": 3550677.2, "taker_buy_quote": 2382533.16311 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.6534, "high": 0.6642, "low": 0.6251, "close": 0.6519, "volume": 9925242.4, "close_time": 1717545599999, "quote_volume": 6357685.25984, "trades": 47570, "taker_buy_base": 4171079.9, "taker_buy_quote": 2667458.04545 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.6519, "high": 0.6608, "low": 0.6436, "close": 0.6538, "volume": 6242525.0, "close_time": 1717631999999, "quote_volume": 4071555.81886, "trades": 25857, "taker_buy_base": 2964232.5, "taker_buy_quote": 1933379.88356 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.6542, "high": 0.671, "low": 0.6271, "close": 0.6385, "volume": 8317363.1, "close_time": 1717718399999, "quote_volume": 5407815.24738, "trades": 42680, "taker_buy_base": 3951095.1, "taker_buy_quote": 2574505.56678 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.6385, "high": 0.6446, "low": 0.526, "close": 0.579, "volume": 14226367.3, "close_time": 1717804799999, "quote_volume": 8438565.69859, "trades": 60511, "taker_buy_base": 6286123.2, "taker_buy_quote": 3710235.38627 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.5787, "high": 0.5864, "low": 0.5551, "close": 0.5593, "volume": 6138032.9, "close_time": 1717891199999, "quote_volume": 3493778.80982, "trades": 34180, "taker_buy_base": 2508240.1, "taker_buy_quote": 1428068.04577 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.5593, "high": 0.5661, "low": 0.5508, "close": 0.566, "volume": 2718927.4, "close_time": 1717977599999, "quote_volume": 1521241.15237, "trades": 18220, "taker_buy_base": 1258196.3, "taker_buy_quote": 704449.55103 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.5659, "high": 0.577, "low": 0.5455, "close": 0.5587, "volume": 6768399.7, "close_time": 1718063999999, "quote_volume": 3799620.09162, "trades": 31052, "taker_buy_base": 3023652.9, "taker_buy_quote": 1698067.74966 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.559, "high": 0.579, "low": 0.5307, "close": 0.545, "volume": 14368041.0, "close_time": 1718150399999, "quote_volume": 7994019.17939, "trades": 54890, "taker_buy_base": 6809036.6, "taker_buy_quote": 3789502.73978 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.545, "high": 0.5755, "low": 0.5318, "close": 0.5606, "volume": 8905475.3, "close_time": 1718236799999, "quote_volume": 4972807.86783, "trades": 39764, "taker_buy_base": 4192260.6, "taker_buy_quote": 2344284.3929 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.561, "high": 0.5614, "low": 0.5314, "close": 0.5356, "volume": 5638709.1, "close_time": 1718323199999, "quote_volume": 3071964.22245, "trades": 27286, "taker_buy_base": 2684572.3, "taker_buy_quote": 1462659.95391 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.5357, "high": 0.5437, "low": 0.5064, "close": 0.5201, "volume": 9402689.4, "close_time": 1718409599999, "quote_volume": 4933960.66891, "trades": 39933, "taker_buy_base": 4601034.5, "taker_buy_quote": 2416169.44979 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.5202, "high": 0.5353, "low": 0.5132, "close": 0.5276, "volume": 3626129.7, "close_time": 1718495999999, "quote_volume": 1910914.25914, "trades": 19006, "taker_buy_base": 1832410.7, "taker_buy_quote": 965866.27916 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.5278, "high": 0.5282, "low": 0.515, "close": 0.521, "volume": 2242201.6, "close_time": 1718582399999, "quote_volume": 1166044.61131, "trades": 12665, "taker_buy_base": 978061.1, "taker_buy_quote": 508581.48494 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.521, "high": 0.5215, "low": 0.4533, "close": 0.4606, "volume": 12152668.2, "close_time": 1718668799999, "quote_volume": 5845429.69301, "trades": 49594, "taker_buy_base": 5111129.9, "taker_buy_quote": 2451439.49205 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.4605, "high": 0.4623, "low": 0.4021, "close": 0.4239, "volume": 16715805.1, "close_time": 1718755199999, "quote_volume": 7114897.9753, "trades": 76416, "taker_buy_base": 7255279.3, "taker_buy_quote": 3086735.45237 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.424, "high": 0.4358, "low": 0.4174, "close": 0.4255, "volume": 12131659.5, "close_time": 1718841599999, "quote_volume": 5179508.25606, "trades": 57886, "taker_buy_base": 6058627.1, "taker_buy_quote": 2585401.47111 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.425, "high": 0.4499, "low": 0.4172, "close": 0.4187, "volume": 11144881.2, "close_time": 1718927999999, "quote_volume": 4815160.02329, "trades": 49851, "taker_buy_base": 6024809.7, "taker_buy_quote": 2603109.02952 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.4187, "high": 0.4237, "low": 0.4035, "close": 0.4091, "volume": 6722421.6, "close_time": 1719014399999, "quote_volume": 2784349.54909, "trades": 26256, "taker_buy_base": 3116564.9, "taker_buy_quote": 1292920.88772 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.4092, "high": 0.4119, "low": 0.4025, "close": 0.4079, "volume": 2947907.0, "close_time": 1719100799999, "quote_volume": 1199045.09878, "trades": 12239, "taker_buy_base": 1526732.5, "taker_buy_quote": 621077.62077 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.408, "high": 0.4142, "low": 0.3868, "close": 0.39, "volume": 5602173.0, "close_time": 1719187199999, "quote_volume": 2247950.07469, "trades": 20305, "taker_buy_base": 2557286.7, "taker_buy_quote": 1027151.48397 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.39, "high": 0.3945, "low": 0.3672, "close": 0.389, "volume": 7725568.7, "close_time": 1719273599999, "quote_volume": 2948868.29804, "trades": 32603, "taker_buy_base": 3704278.1, "taker_buy_quote": 1413126.25506 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.3891, "high": 0.3955, "low": 0.3858, "close": 0.3926, "volume": 4127964.7, "close_time": 1719359999999, "quote_volume": 1613158.15573, "trades": 19025, "taker_buy_base": 2194484.5, "taker_buy_quote": 857802.06249 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.3926, "high": 0.3953, "low": 0.3793, "close": 0.3826, "volume": 2920467.4, "close_time": 1719446399999, "quote_volume": 1134422.52462, "trades": 16747, "taker_buy_base": 1329408.2, "taker_buy_quote": 516952.84172 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.3826, "high": 0.3882, "low": 0.3714, "close": 0.3838, "volume": 4188399.2, "close_time": 1719532799999, "quote_volume": 1591309.91132, "trades": 15314, "taker_buy_base": 1874349.7, "taker_buy_quote": 711929.89983 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.3836, "high": 0.389, "low": 0.3719, "close": 0.3735, "volume": 3646802.7, "close_time": 1719619199999, "quote_volume": 1393788.96256, "trades": 15085, "taker_buy_base": 1847737.0, "taker_buy_quote": 706808.00579 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.3735, "high": 0.3804, "low": 0.3623, "close": 0.3644, "volume": 4439893.0, "close_time": 1719705599999, "quote_volume": 1655201.2941, "trades": 17983, "taker_buy_base": 2394782.5, "taker_buy_quote": 891885.20406 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.3644, "high": 0.3858, "low": 0.3583, "close": 0.382, "volume": 5836744.3, "close_time": 1719791999999, "quote_volume": 2178893.06438, "trades": 22625, "taker_buy_base": 3116413.1, "taker_buy_quote": 1166654.84957 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.3821, "high": 0.422, "low": 0.382, "close": 0.4073, "volume": 22859089.9, "close_time": 1719878399999, "quote_volume": 9282502.42366, "trades": 91461, "taker_buy_base": 13021918.4, "taker_buy_quote": 5284633.94444 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.4073, "high": 0.4196, "low": 0.4045, "close": 0.4099, "volume": 9147224.8, "close_time": 1719964799999, "quote_volume": 3769560.4279, "trades": 31548, "taker_buy_base": 4647838.4, "taker_buy_quote": 1917396.69088 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.4099, "high": 0.4319, "low": 0.3881, "close": 0.3978, "volume": 12821342.2, "close_time": 1720051199999, "quote_volume": 5248120.81247, "trades": 40514, "taker_buy_base": 6505997.0, "taker_buy_quote": 2669673.72182 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.3979, "high": 0.4027, "low": 0.3477, "close": 0.3512, "volume": 14121971.4, "close_time": 1720137599999, "quote_volume": 5258843.77203, "trades": 37348, "taker_buy_base": 6567095.0, "taker_buy_quote": 2444775.98444 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.3514, "high": 0.3514, "low": 0.31, "close": 0.3441, "volume": 21774177.5, "close_time": 1720223999999, "quote_volume": 7192985.44925, "trades": 54704, "taker_buy_base": 10216271.4, "taker_buy_quote": 3377071.55527 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.3441, "high": 0.3619, "low": 0.3409, "close": 0.3595, "volume": 8400655.1, "close_time": 1720310399999, "quote_volume": 2961562.4688, "trades": 19994, "taker_buy_base": 4349703.2, "taker_buy_quote": 1534284.21241 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.3594, "high": 0.3597, "low": 0.3343, "close": 0.3355, "volume": 6091142.1, "close_time": 1720396799999, "quote_volume": 2115597.96903, "trades": 18310, "taker_buy_base": 2642635.2, "taker_buy_quote": 917512.2645 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.3356, "high": 0.3517, "low": 0.3227, "close": 0.3407, "volume": 9549243.6, "close_time": 1720483199999, "quote_volume": 3231600.17748, "trades": 28618, "taker_buy_base": 4658308.8, "taker_buy_quote": 1575420.84739 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.3404, "high": 0.3959, "low": 0.337, "close": 0.3747, "volume": 23258462.6, "close_time": 1720569599999, "quote_volume": 8500921.38841, "trades": 61557, "taker_buy_base": 12569887.7, "taker_buy_quote": 4589969.43918 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.374, "high": 0.3828, "low": 0.3646, "close": 0.3688, "volume": 12878048.3, "close_time": 1720655999999, "quote_volume": 4794015.28824, "trades": 31769, "taker_buy_base": 5948673.4, "taker_buy_quote": 2216195.86686 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3689, "high": 0.374, "low": 0.3537, "close": 0.3555, "volume": 7821521.2, "close_time": 1720742399999, "quote_volume": 2854586.16302, "trades": 19579, "taker_buy_base": 3560835.6, "taker_buy_quote": 1300321.92863 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.3555, "high": 0.3622, "low": 0.3488, "close": 0.3607, "volume": 3643681.2, "close_time": 1720828799999, "quote_volume": 1297276.47784, "trades": 10830, "taker_buy_base": 1773187.8, "taker_buy_quote": 631703.72267 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.3607, "high": 0.3686, "low": 0.3598, "close": 0.3656, "volume": 2933829.7, "close_time": 1720915199999, "quote_volume": 1068329.2499, "trades": 10173, "taker_buy_base": 1732557.6, "taker_buy_quote": 630638.63636 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.3659, "high": 0.3698, "low": 0.3607, "close": 0.368, "volume": 2436189.3, "close_time": 1721001599999, "quote_volume": 890885.33284, "trades": 8460, "taker_buy_base": 1148718.4, "taker_buy_quote": 420323.85219 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.3682, "high": 0.3827, "low": 0.367, "close": 0.3815, "volume": 4418442.0, "close_time": 1721087999999, "quote_volume": 1649645.04738, "trades": 13281, "taker_buy_base": 2388753.9, "taker_buy_quote": 892699.63823 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.3815, "high": 0.3872, "low": 0.3608, "close": 0.3771, "volume": 8485470.1, "close_time": 1721174399999, "quote_volume": 3178723.96689, "trades": 21717, "taker_buy_base": 3988851.5, "taker_buy_quote": 1494306.9775 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.3775, "high": 0.3949, "low": 0.3772, "close": 0.3835, "volume": 8469786.8, "close_time": 1721260799999, "quote_volume": 3278911.22816, "trades": 22685, "taker_buy_base": 4624017.1, "taker_buy_quote": 1789574.02304 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.3836, "high": 0.3963, "low": 0.3728, "close": 0.3838, "volume": 10387240.5, "close_time": 1721347199999, "quote_volume": 4009983.15581, "trades": 35791, "taker_buy_base": 6188366.1, "taker_buy_quote": 2391399.77846 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.3838, "high": 0.3937, "low": 0.3764, "close": 0.3933, "volume": 6321742.5, "close_time": 1721433599999, "quote_volume": 2444785.81326, "trades": 19715, "taker_buy_base": 3292283.9, "taker_buy_quote": 1273564.50013 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.3932, "high": 0.4206, "low": 0.3888, "close": 0.4151, "volume": 10481827.5, "close_time": 1721519999999, "quote_volume": 4238881.99083, "trades": 34937, "taker_buy_base": 5750332.1, "taker_buy_quote": 2324939.35886 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.4143, "high": 0.4202, "low": 0.3959, "close": 0.4135, "volume": 12861581.7, "close_time": 1721606399999, "quote_volume": 5291106.01695, "trades": 42607, "taker_buy_base": 6039538.7, "taker_buy_quote": 2486916.45195 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.4138, "high": 0.4161, "low": 0.3893, "close": 0.3914, "volume": 7666373.8, "close_time": 1721692799999, "quote_volume": 3076377.50133, "trades": 26552, "taker_buy_base": 3465067.3, "taker_buy_quote": 1391880.20442 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.3909, "high": 0.3994, "low": 0.3712, "close": 0.376, "volume": 9139673.8, "close_time": 1721779199999, "quote_volume": 3515635.79577, "trades": 30524, "taker_buy_base": 4086213.0, "taker_buy_quote": 1572990.04583 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.3758, "high": 0.3846, "low": 0.367, "close": 0.3703, "volume": 4905564.6, "close_time": 1721865599999, "quote_volume": 1842265.13065, "trades": 16725, "taker_buy_base": 2347639.7, "taker_buy_quote": 882612.1911 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.3703, "high": 0.3722, "low": 0.353, "close": 0.3628, "volume": 6450015.9, "close_time": 1721951999999, "quote_volume": 2324987.91319, "trades": 24576, "taker_buy_base": 3132174.0, "taker_buy_quote": 1128935.03124 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.363, "high": 0.3782, "low": 0.3619, "close": 0.3779, "volume": 3481010.6, "close_time": 1722038399999, "quote_volume": 1291470.81478, "trades": 12236, "taker_buy_base": 2084310.7, "taker_buy_quote": 773925.60161 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.3781, "high": 0.3824, "low": 0.3693, "close": 0.38, "volume": 3821896.7, "close_time": 1722124799999, "quote_volume": 1440598.11729, "trades": 14963, "taker_buy_base": 1860048.1, "taker_buy_quote": 701236.40094 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.38, "high": 0.3806, "low": 0.3678, "close": 0.3727, "volume": 3126791.6, "close_time": 1722211199999, "quote_volume": 1166978.96451, "trades": 12121, "taker_buy_base": 1524835.1, "taker_buy_quote": 568791.2183 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.3726, "high": 0.3802, "low": 0.3682, "close": 0.3725, "volume": 4107702.5, "close_time": 1722297599999, "quote_volume": 1538836.2173, "trades": 15149, "taker_buy_base": 1912374.2, "taker_buy_quote": 716301.35291 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.3724, "high": 0.3745, "low": 0.3586, "close": 0.3641, "volume": 3005548.5, "close_time": 1722383999999, "quote_volume": 1103643.50576, "trades": 11494, "taker_buy_base": 1353011.9, "taker_buy_quote": 496804.19777 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.364, "high": 0.3694, "low": 0.3557, "close": 0.3568, "volume": 3642962.0, "close_time": 1722470399999, "quote_volume": 1324332.70967, "trades": 12655, "taker_buy_base": 1671912.8, "taker_buy_quote": 608191.46488 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.3567, "high": 0.3591, "low": 0.3313, "close": 0.3496, "volume": 7819227.5, "close_time": 1722556799999, "quote_volume": 2702446.08723, "trades": 26115, "taker_buy_base": 3743118.1, "taker_buy_quote": 1292520.59124 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.3496, "high": 0.3562, "low": 0.3269, "close": 0.3294, "volume": 9804218.9, "close_time": 1722643199999, "quote_volume": 3327302.41148, "trades": 26852, "taker_buy_base": 4817743.4, "taker_buy_quote": 1634687.43976 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.3293, "high": 0.3341, "low": 0.3175, "close": 0.3194, "volume": 6713641.8, "close_time": 1722729599999, "quote_volume": 2183336.64158, "trades": 19227, "taker_buy_base": 3358339.8, "taker_buy_quote": 1091170.05782 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.3193, "high": 0.3242, "low": 0.2939, "close": 0.3012, "volume": 9725592.3, "close_time": 1722815999999, "quote_volume": 2991030.82528, "trades": 25910, "taker_buy_base": 4877034.0, "taker_buy_quote": 1500574.48825 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.301, "high": 0.304, "low": 0.2555, "close": 0.2834, "volume": 34110120.0, "close_time": 1722902399999, "quote_volume": 9413972.82973, "trades": 91814, "taker_buy_base": 16351649.7, "taker_buy_quote": 4518216.83224 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2838, "high": 0.2991, "low": 0.2836, "close": 0.2949, "volume": 9460221.5, "close_time": 1722988799999, "quote_volume": 2773851.86234, "trades": 29558, "taker_buy_base": 4926147.8, "taker_buy_quote": 1445293.83909 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.2949, "high": 0.3029, "low": 0.2853, "close": 0.2891, "volume": 6694023.9, "close_time": 1723075199999, "quote_volume": 1971673.9357, "trades": 19509, "taker_buy_base": 3267492.3, "taker_buy_quote": 962426.66205 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2894, "high": 0.3163, "low": 0.285, "close": 0.3143, "volume": 7288953.6, "close_time": 1723161599999, "quote_volume": 2212281.81802, "trades": 20036, "taker_buy_base": 3711099.7, "taker_buy_quote": 1127719.22493 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.3142, "high": 0.319, "low": 0.3091, "close": 0.3139, "volume": 3867549.4, "close_time": 1723247999999, "quote_volume": 1212655.01425, "trades": 10208, "taker_buy_base": 1986181.6, "taker_buy_quote": 622275.77332 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.3141, "high": 0.341, "low": 0.3118, "close": 0.3344, "volume": 11286554.7, "close_time": 1723334399999, "quote_volume": 3687226.71804, "trades": 31819, "taker_buy_base": 6530216.9, "taker_buy_quote": 2131041.82401 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.3344, "high": 0.4019, "low": 0.334, "close": 0.3434, "volume": 55625389.1, "close_time": 1723420799999, "quote_volume": 20592296.75796, "trades": 124240, "taker_buy_base": 28382771.0, "taker_buy_quote": 10516597.54087 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.3433, "high": 0.3514, "low": 0.3331, "close": 0.3465, "volume": 19550035.1, "close_time": 1723507199999, "quote_volume": 6709449.66704, "trades": 35914, "taker_buy_base": 9249864.1, "taker_buy_quote": 3178365.80493 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3466, "high": 0.349, "low": 0.3324, "close": 0.3437, "volume": 7656626.2, "close_time": 1723593599999, "quote_volume": 2601168.97381, "trades": 17139, "taker_buy_base": 3741880.2, "taker_buy_quote": 1271362.26638 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.3439, "high": 0.3442, "low": 0.3259, "close": 0.3312, "volume": 6837030.4, "close_time": 1723679999999, "quote_volume": 2283029.12391, "trades": 16584, "taker_buy_base": 3352167.9, "taker_buy_quote": 1118616.19201 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.3311, "high": 0.3352, "low": 0.3176, "close": 0.3214, "volume": 5162425.7, "close_time": 1723766399999, "quote_volume": 1683186.8687, "trades": 13639, "taker_buy_base": 2560925.2, "taker_buy_quote": 835156.97647 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3219, "high": 0.3236, "low": 0.3082, "close": 0.3135, "volume": 5405500.6, "close_time": 1723852799999, "quote_volume": 1706460.10879, "trades": 12251, "taker_buy_base": 2459994.5, "taker_buy_quote": 776321.48954 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3138, "high": 0.3212, "low": 0.3119, "close": 0.3209, "volume": 3597036.3, "close_time": 1723939199999, "quote_volume": 1143655.1707, "trades": 9708, "taker_buy_base": 2024403.2, "taker_buy_quote": 643881.6164 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.321, "high": 0.3243, "low": 0.3144, "close": 0.316, "volume": 3772838.8, "close_time": 1724025599999, "quote_volume": 1207481.95266, "trades": 13809, "taker_buy_base": 1744000.6, "taker_buy_quote": 558534.89111 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3159, "high": 0.3242, "low": 0.3113, "close": 0.3213, "volume": 4308319.8, "close_time": 1724111999999, "quote_volume": 1365812.14918, "trades": 12677, "taker_buy_base": 1931194.4, "taker_buy_quote": 613080.16481 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3212, "high": 0.3258, "low": 0.3124, "close": 0.3152, "volume": 4955224.8, "close_time": 1724198399999, "quote_volume": 1583649.41312, "trades": 12881, "taker_buy_base": 2405248.9, "taker_buy_quote": 767899.3187 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.315, "high": 0.3209, "low": 0.3077, "close": 0.3206, "volume": 6566453.3, "close_time": 1724284799999, "quote_volume": 2056406.03977, "trades": 19810, "taker_buy_base": 3617054.6, "taker_buy_quote": 1132800.10581 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.3205, "high": 0.3294, "low": 0.32, "close": 0.326, "volume": 5772272.1, "close_time": 1724371199999, "quote_volume": 1873656.6829, "trades": 17835, "taker_buy_base": 2936187.3, "taker_buy_quote": 952958.47162 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.326, "high": 0.3425, "low": 0.3252, "close": 0.3409, "volume": 11112486.6, "close_time": 1724457599999, "quote_volume": 3702371.61412, "trades": 25623, "taker_buy_base": 6104001.3, "taker_buy_quote": 2033437.50659 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3408, "high": 0.3666, "low": 0.3402, "close": 0.3511, "volume": 14658271.2, "close_time": 1724543999999, "quote_volume": 5168961.7665, "trades": 35727, "taker_buy_base": 7868508.6, "taker_buy_quote": 2773200.50174 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3512, "high": 0.3515, "low": 0.3321, "close": 0.337, "volume": 9234929.9, "close_time": 1724630399999, "quote_volume": 3130819.97357, "trades": 19839, "taker_buy_base": 4371345.3, "taker_buy_quote": 1481619.04939 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3372, "high": 0.3393, "low": 0.3171, "close": 0.3192, "volume": 8380299.8, "close_time": 1724716799999, "quote_volume": 2746644.50012, "trades": 19283, "taker_buy_base": 3591711.2, "taker_buy_quote": 1177041.26367 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3192, "high": 0.3226, "low": 0.2939, "close": 0.3017, "volume": 6828941.0, "close_time": 1724803199999, "quote_volume": 2102957.85937, "trades": 18321, "taker_buy_base": 3424956.2, "taker_buy_quote": 1052922.50573 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.3016, "high": 0.3075, "low": 0.2896, "close": 0.2965, "volume": 6992136.9, "close_time": 1724889599999, "quote_volume": 2084106.90299, "trades": 17237, "taker_buy_base": 3399085.1, "taker_buy_quote": 1012471.81056 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.2965, "high": 0.3044, "low": 0.2926, "close": 0.2941, "volume": 6136560.8, "close_time": 1724975999999, "quote_volume": 1835785.09476, "trades": 14668, "taker_buy_base": 2933505.4, "taker_buy_quote": 878595.77876 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.2939, "high": 0.2965, "low": 0.2836, "close": 0.2936, "volume": 5876140.8, "close_time": 1725062399999, "quote_volume": 1707117.17749, "trades": 14039, "taker_buy_base": 2751862.6, "taker_buy_quote": 799105.35417 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2932, "high": 0.2955, "low": 0.286, "close": 0.2891, "volume": 2024971.2, "close_time": 1725148799999, "quote_volume": 588669.19569, "trades": 7558, "taker_buy_base": 895137.5, "taker_buy_quote": 260301.16503 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2888, "high": 0.2888, "low": 0.2742, "close": 0.2774, "volume": 4830625.5, "close_time": 1725235199999, "quote_volume": 1355873.74932, "trades": 12845, "taker_buy_base": 2300300.1, "taker_buy_quote": 645185.06731 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.277, "high": 0.288, "low": 0.2741, "close": 0.2875, "volume": 3733416.4, "close_time": 1725321599999, "quote_volume": 1050432.27259, "trades": 12355, "taker_buy_base": 1738069.7, "taker_buy_quote": 489399.37075 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.2875, "high": 0.2907, "low": 0.2747, "close": 0.2753, "volume": 3836272.7, "close_time": 1725407999999, "quote_volume": 1083761.17181, "trades": 9589, "taker_buy_base": 1797865.2, "taker_buy_quote": 509461.77339 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2752, "high": 0.2817, "low": 0.2626, "close": 0.2786, "volume": 7192484.1, "close_time": 1725494399999, "quote_volume": 1956197.77138, "trades": 20432, "taker_buy_base": 3700391.9, "taker_buy_quote": 1004775.32377 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.2786, "high": 0.2812, "low": 0.2697, "close": 0.2717, "volume": 4055392.4, "close_time": 1725580799999, "quote_volume": 1113472.60085, "trades": 11884, "taker_buy_base": 1819309.3, "taker_buy_quote": 499510.25735 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2716, "high": 0.275, "low": 0.2558, "close": 0.2636, "volume": 7357084.7, "close_time": 1725667199999, "quote_volume": 1951924.67742, "trades": 15084, "taker_buy_base": 3696682.9, "taker_buy_quote": 980350.62923 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.2633, "high": 0.2724, "low": 0.2622, "close": 0.2696, "volume": 3445034.1, "close_time": 1725753599999, "quote_volume": 923209.499, "trades": 7832, "taker_buy_base": 1818629.2, "taker_buy_quote": 487708.08682 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.2696, "high": 0.2777, "low": 0.2683, "close": 0.2735, "volume": 4037801.7, "close_time": 1725839999999, "quote_volume": 1101522.06541, "trades": 8540, "taker_buy_base": 1817875.0, "taker_buy_quote": 496178.07757 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2734, "high": 0.2814, "low": 0.2721, "close": 0.2805, "volume": 4308746.2, "close_time": 1725926399999, "quote_volume": 1194210.62833, "trades": 9190, "taker_buy_base": 2158431.6, "taker_buy_quote": 598582.75675 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.2805, "high": 0.2888, "low": 0.2787, "close": 0.287, "volume": 5383055.8, "close_time": 1726012799999, "quote_volume": 1532378.11616, "trades": 9823, "taker_buy_base": 3142000.2, "taker_buy_quote": 894614.61677 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2869, "high": 0.2869, "low": 0.2732, "close": 0.2776, "volume": 6133271.3, "close_time": 1726099199999, "quote_volume": 1709754.09538, "trades": 11637, "taker_buy_base": 3148917.1, "taker_buy_quote": 877061.53373 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.2775, "high": 0.2905, "low": 0.2775, "close": 0.2897, "volume": 6285466.9, "close_time": 1726185599999, "quote_volume": 1791579.45019, "trades": 11696, "taker_buy_base": 3553427.8, "taker_buy_quote": 1013273.0245 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.2899, "high": 0.2986, "low": 0.2837, "close": 0.2951, "volume": 9011124.4, "close_time": 1726271999999, "quote_volume": 2629377.97208, "trades": 16053, "taker_buy_base": 4539181.8, "taker_buy_quote": 1324928.10579 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.2953, "high": 0.2955, "low": 0.2883, "close": 0.2907, "volume": 2537562.4, "close_time": 1726358399999, "quote_volume": 740070.14474, "trades": 5231, "taker_buy_base": 1189913.4, "taker_buy_quote": 347074.58845 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2909, "high": 0.3213, "low": 0.2904, "close": 0.3009, "volume": 24417286.4, "close_time": 1726444799999, "quote_volume": 7533261.27333, "trades": 38803, "taker_buy_base": 12882528.7, "taker_buy_quote": 3969088.99989 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.3011, "high": 0.303, "low": 0.2858, "close": 0.2936, "volume": 8528247.6, "close_time": 1726531199999, "quote_volume": 2503430.83781, "trades": 17832, "taker_buy_base": 3908211.7, "taker_buy_quote": 1147548.4163 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.2935, "high": 0.3077, "low": 0.2859, "close": 0.3073, "volume": 7581090.7, "close_time": 1726617599999, "quote_volume": 2248423.68176, "trades": 15406, "taker_buy_base": 3448114.1, "taker_buy_quote": 1023587.65915 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.3076, "high": 0.3209, "low": 0.297, "close": 0.3206, "volume": 17925646.9, "close_time": 1726703999999, "quote_volume": 5546941.47691, "trades": 30534, "taker_buy_base": 9407869.1, "taker_buy_quote": 2916816.68315 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3206, "high": 0.3349, "low": 0.3145, "close": 0.3325, "volume": 10956158.2, "close_time": 1726790399999, "quote_volume": 3575378.31793, "trades": 21754, "taker_buy_base": 5361566.9, "taker_buy_quote": 1749879.86813 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3326, "high": 0.345, "low": 0.3217, "close": 0.3321, "volume": 12102510.6, "close_time": 1726876799999, "quote_volume": 4023903.15843, "trades": 21408, "taker_buy_base": 6829315.1, "taker_buy_quote": 2268953.1461 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.332, "high": 0.3389, "low": 0.3211, "close": 0.3385, "volume": 4836909.8, "close_time": 1726963199999, "quote_volume": 1596078.11857, "trades": 11281, "taker_buy_base": 2450002.2, "taker_buy_quote": 809843.20656 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.3386, "high": 0.3449, "low": 0.319, "close": 0.3269, "volume": 7247436.7, "close_time": 1727049599999, "quote_volume": 2394436.95747, "trades": 13788, "taker_buy_base": 3407012.1, "taker_buy_quote": 1128363.89891 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.3266, "high": 0.3364, "low": 0.3183, "close": 0.3325, "volume": 7065567.0, "close_time": 1727135999999, "quote_volume": 2330499.52481, "trades": 14028, "taker_buy_base": 3725274.6, "taker_buy_quote": 1230564.75482 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.3326, "high": 0.3628, "low": 0.3297, "close": 0.3484, "volume": 20532434.1, "close_time": 1727222399999, "quote_volume": 7147070.03084, "trades": 44810, "taker_buy_base": 11533593.4, "taker_buy_quote": 4017446.61894 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3487, "high": 0.3506, "low": 0.3366, "close": 0.3437, "volume": 7257092.3, "close_time": 1727308799999, "quote_volume": 2492593.66586, "trades": 18302, "taker_buy_base": 3217650.9, "taker_buy_quote": 1105391.33336 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3436, "high": 0.3545, "low": 0.3353, "close": 0.3507, "volume": 8822484.0, "close_time": 1727395199999, "quote_volume": 3042368.05055, "trades": 19177, "taker_buy_base": 3848497.0, "taker_buy_quote": 1328363.91272 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.3506, "high": 0.358, "low": 0.3463, "close": 0.3495, "volume": 8206999.1, "close_time": 1727481599999, "quote_volume": 2890643.42231, "trades": 16041, "taker_buy_base": 3731013.9, "taker_buy_quote": 1314369.51021 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.3495, "high": 0.3522, "low": 0.3355, "close": 0.339, "volume": 6092047.1, "close_time": 1727567999999, "quote_volume": 2092320.17699, "trades": 12094, "taker_buy_base": 2750175.2, "taker_buy_quote": 945839.83223 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.3389, "high": 0.3441, "low": 0.3325, "close": 0.342, "volume": 4016393.9, "close_time": 1727654399999, "quote_volume": 1357023.46764, "trades": 8778, "taker_buy_base": 1922337.4, "taker_buy_quote": 650035.27668 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.3423, "high": 0.3429, "low": 0.3222, "close": 0.325, "volume": 7125052.8, "close_time": 1727740799999, "quote_volume": 2376278.29996, "trades": 14182, "taker_buy_base": 3560913.9, "taker_buy_quote": 1186931.89733 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3247, "high": 0.3331, "low": 0.2905, "close": 0.299, "volume": 16637436.9, "close_time": 1727827199999, "quote_volume": 5156389.90116, "trades": 30096, "taker_buy_base": 8009673.1, "taker_buy_quote": 2469143.2231 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.2989, "high": 0.3074, "low": 0.2834, "close": 0.2881, "volume": 7210836.7, "close_time": 1727913599999, "quote_volume": 2126402.6828, "trades": 15227, "taker_buy_base": 3545535.5, "taker_buy_quote": 1042901.12419 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.288, "high": 0.2935, "low": 0.2766, "close": 0.2825, "volume": 6451301.7, "close_time": 1727999999999, "quote_volume": 1831921.74692, "trades": 13958, "taker_buy_base": 2992181.2, "taker_buy_quote": 848498.51015 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.2826, "high": 0.2955, "low": 0.2812, "close": 0.2947, "volume": 3720724.4, "close_time": 1728086399999, "quote_volume": 1076105.10076, "trades": 7935, "taker_buy_base": 1955374.5, "taker_buy_quote": 565608.49533 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.2945, "high": 0.2998, "low": 0.2913, "close": 0.2957, "volume": 2177494.1, "close_time": 1728172799999, "quote_volume": 643743.74281, "trades": 5301, "taker_buy_base": 1133811.2, "taker_buy_quote": 335049.16466 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.2959, "high": 0.3015, "low": 0.2936, "close": 0.2999, "volume": 1829292.1, "close_time": 1728259199999, "quote_volume": 544560.46928, "trades": 4342, "taker_buy_base": 847027.9, "taker_buy_quote": 251979.49067 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.3002, "high": 0.3041, "low": 0.292, "close": 0.2925, "volume": 4427769.4, "close_time": 1728345599999, "quote_volume": 1325850.27172, "trades": 8716, "taker_buy_base": 1917648.4, "taker_buy_quote": 574263.69208 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2927, "high": 0.2966, "low": 0.2886, "close": 0.293, "volume": 3274028.8, "close_time": 1728431999999, "quote_volume": 958412.91647, "trades": 7837, "taker_buy_base": 1524270.0, "taker_buy_quote": 445878.21914 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.293, "high": 0.2967, "low": 0.2826, "close": 0.2845, "volume": 3552832.8, "close_time": 1728518399999, "quote_volume": 1026342.70602, "trades": 8473, "taker_buy_base": 1593319.0, "taker_buy_quote": 460100.6224 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.2846, "high": 0.2885, "low": 0.2783, "close": 0.2862, "volume": 4318849.4, "close_time": 1728604799999, "quote_volume": 1225105.35952, "trades": 7910, "taker_buy_base": 2058723.0, "taker_buy_quote": 584066.17312 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.2861, "high": 0.2976, "low": 0.2844, "close": 0.2968, "volume": 3495098.7, "close_time": 1728691199999, "quote_volume": 1021747.18619, "trades": 7976, "taker_buy_base": 1780057.8, "taker_buy_quote": 521206.44564 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.2969, "high": 0.3009, "low": 0.2947, "close": 0.2989, "volume": 2050532.4, "close_time": 1728777599999, "quote_volume": 611444.82183, "trades": 5638, "taker_buy_base": 1162042.5, "taker_buy_quote": 346521.98924 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.2987, "high": 0.3107, "low": 0.2981, "close": 0.3078, "volume": 11494604.1, "close_time": 1728863999999, "quote_volume": 3510857.11494, "trades": 24680, "taker_buy_base": 6664000.5, "taker_buy_quote": 2036461.41674 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3078, "high": 0.3188, "low": 0.3023, "close": 0.3176, "volume": 8509428.4, "close_time": 1728950399999, "quote_volume": 2643129.76177, "trades": 19204, "taker_buy_base": 4046683.2, "taker_buy_quote": 1257045.49084 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.3176, "high": 0.3213, "low": 0.3016, "close": 0.3115, "volume": 11260515.2, "close_time": 1729036799999, "quote_volume": 3503894.38269, "trades": 22791, "taker_buy_base": 5460208.0, "taker_buy_quote": 1699295.79943 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.3117, "high": 0.3122, "low": 0.302, "close": 0.3051, "volume": 5688233.4, "close_time": 1729123199999, "quote_volume": 1744915.75228, "trades": 11808, "taker_buy_base": 2754545.4, "taker_buy_quote": 845129.03813 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.3051, "high": 0.3072, "low": 0.2899, "close": 0.2945, "volume": 6031145.7, "close_time": 1729209599999, "quote_volume": 1790030.77077, "trades": 14310, "taker_buy_base": 2894972.2, "taker_buy_quote": 859028.57954 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.2944, "high": 0.3013, "low": 0.2916, "close": 0.3004, "volume": 3643081.6, "close_time": 1729295999999, "quote_volume": 1082384.44433, "trades": 8621, "taker_buy_base": 1708794.5, "taker_buy_quote": 508006.13117 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.3005, "high": 0.3029, "low": 0.2968, "close": 0.2995, "volume": 3005001.0, "close_time": 1729382399999, "quote_volume": 902120.42748, "trades": 8935, "taker_buy_base": 1560025.3, "taker_buy_quote": 468182.31079 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2995, "high": 0.312, "low": 0.296, "close": 0.3117, "volume": 5597810.6, "close_time": 1729468799999, "quote_volume": 1708693.0081, "trades": 14936, "taker_buy_base": 2644595.2, "taker_buy_quote": 807349.75886 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.3117, "high": 0.3132, "low": 0.2973, "close": 0.2989, "volume": 5907641.8, "close_time": 1729555199999, "quote_volume": 1801521.79157, "trades": 11553, "taker_buy_base": 2866988.8, "taker_buy_quote": 874902.15258 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.2989, "high": 0.3012, "low": 0.2904, "close": 0.2946, "volume": 5738794.8, "close_time": 1729641599999, "quote_volume": 1692685.09889, "trades": 12690, "taker_buy_base": 2992746.1, "taker_buy_quote": 882732.99218 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.2948, "high": 0.2958, "low": 0.2782, "close": 0.2847, "volume": 5997219.6, "close_time": 1729727999999, "quote_volume": 1719689.62087, "trades": 11440, "taker_buy_base": 2774650.6, "taker_buy_quote": 793867.3884 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.2846, "high": 0.2893, "low": 0.281, "close": 0.2865, "volume": 4463844.1, "close_time": 1729814399999, "quote_volume": 1276210.48354, "trades": 9811, "taker_buy_base": 2197523.2, "taker_buy_quote": 628393.59948 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.2867, "high": 0.2873, "low": 0.256, "close": 0.2665, "volume": 9393905.5, "close_time": 1729900799999, "quote_volume": 2566517.27866, "trades": 21380, "taker_buy_base": 5174939.4, "taker_buy_quote": 1412961.09208 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.2664, "high": 0.2704, "low": 0.2625, "close": 0.2693, "volume": 3322162.1, "close_time": 1729987199999, "quote_volume": 885156.82195, "trades": 7379, "taker_buy_base": 1495280.0, "taker_buy_quote": 398120.02118 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.2693, "high": 0.2739, "low": 0.2684, "close": 0.2716, "volume": 2256261.1, "close_time": 1730073599999, "quote_volume": 611956.9442, "trades": 4997, "taker_buy_base": 1105242.1, "taker_buy_quote": 299813.07611 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.2715, "high": 0.2722, "low": 0.2606, "close": 0.2678, "volume": 4654219.9, "close_time": 1730159999999, "quote_volume": 1241219.04665, "trades": 8992, "taker_buy_base": 2149832.8, "taker_buy_quote": 573354.56131 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.2679, "high": 0.2815, "low": 0.2671, "close": 0.279, "volume": 4943525.5, "close_time": 1730246399999, "quote_volume": 1361747.64109, "trades": 14109, "taker_buy_base": 2227030.2, "taker_buy_quote": 613949.6685 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.279, "high": 0.2815, "low": 0.2745, "close": 0.2785, "volume": 4961005.8, "close_time": 1730332799999, "quote_volume": 1380436.10091, "trades": 12546, "taker_buy_base": 2444874.0, "taker_buy_quote": 680236.03294 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.2785, "high": 0.2792, "low": 0.2637, "close": 0.2655, "volume": 3960123.5, "close_time": 1730419199999, "quote_volume": 1067555.92568, "trades": 9205, "taker_buy_base": 2064669.0, "taker_buy_quote": 555678.20149 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.2655, "high": 0.2706, "low": 0.2597, "close": 0.264, "volume": 5063841.9, "close_time": 1730505599999, "quote_volume": 1337456.37359, "trades": 12506, "taker_buy_base": 2600941.1, "taker_buy_quote": 686492.21407 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.2638, "high": 0.2664, "low": 0.2588, "close": 0.2604, "volume": 2620404.7, "close_time": 1730591999999, "quote_volume": 687245.04153, "trades": 5703, "taker_buy_base": 1420645.0, "taker_buy_quote": 372387.69587 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.2607, "high": 0.2612, "low": 0.2439, "close": 0.2516, "volume": 7118877.9, "close_time": 1730678399999, "quote_volume": 1790919.68822, "trades": 12915, "taker_buy_base": 3571711.8, "taker_buy_quote": 899003.55513 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.2516, "high": 0.2557, "low": 0.2417, "close": 0.2462, "volume": 6080715.3, "close_time": 1730764799999, "quote_volume": 1514405.46708, "trades": 8608, "taker_buy_base": 2876741.4, "taker_buy_quote": 716578.17634 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.2463, "high": 0.2565, "low": 0.244, "close": 0.2535, "volume": 4711587.8, "close_time": 1730851199999, "quote_volume": 1183206.22999, "trades": 7087, "taker_buy_base": 2198849.2, "taker_buy_quote": 552650.76224 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.2535, "high": 0.2768, "low": 0.2535, "close": 0.2759, "volume": 12547237.7, "close_time": 1730937599999, "quote_volume": 3335428.34254, "trades": 22500, "taker_buy_base": 5643282.2, "taker_buy_quote": 1500448.25931 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.2758, "high": 0.2829, "low": 0.2724, "close": 0.2822, "volume": 8866405.7, "close_time": 1731023999999, "quote_volume": 2469417.45039, "trades": 13279, "taker_buy_base": 4546705.1, "taker_buy_quote": 1266640.93473 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.2822, "high": 0.286, "low": 0.274, "close": 0.2854, "volume": 6848278.4, "close_time": 1731110399999, "quote_volume": 1916955.98228, "trades": 11577, "taker_buy_base": 3444386.4, "taker_buy_quote": 964558.95708 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.2852, "high": 0.4797, "low": 0.2852, "close": 0.3637, "volume": 304974617.7, "close_time": 1731196799999, "quote_volume": 116735885.5045, "trades": 503154, "taker_buy_base": 155627339.3, "taker_buy_quote": 59434398.60122 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.3638, "high": 0.3722, "low": 0.328, "close": 0.3402, "volume": 68228857.4, "close_time": 1731283199999, "quote_volume": 23834385.19877, "trades": 126422, "taker_buy_base": 32212157.2, "taker_buy_quote": 11265387.27043 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.3402, "high": 0.3442, "low": 0.3247, "close": 0.3399, "volume": 31729872.2, "close_time": 1731369599999, "quote_volume": 10581775.12355, "trades": 60481, "taker_buy_base": 14102846.0, "taker_buy_quote": 4702175.63843 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.3399, "high": 0.3423, "low": 0.3085, "close": 0.3385, "volume": 53377969.1, "close_time": 1731455999999, "quote_volume": 17502019.32211, "trades": 108411, "taker_buy_base": 26040502.0, "taker_buy_quote": 8536402.04375 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.3385, "high": 0.3413, "low": 0.3063, "close": 0.3164, "volume": 38314793.4, "close_time": 1731542399999, "quote_volume": 12296755.41411, "trades": 72072, "taker_buy_base": 18723442.6, "taker_buy_quote": 6008447.40893 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.3165, "high": 0.318, "low": 0.2917, "close": 0.2965, "volume": 26710316.9, "close_time": 1731628799999, "quote_volume": 8150115.58806, "trades": 55109, "taker_buy_base": 13075059.5, "taker_buy_quote": 3988712.75838 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.2965, "high": 0.3174, "low": 0.2893, "close": 0.3174, "volume": 22106760.7, "close_time": 1731715199999, "quote_volume": 6736999.656, "trades": 41031, "taker_buy_base": 11085911.9, "taker_buy_quote": 3375782.54674 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.3175, "high": 0.3323, "low": 0.3117, "close": 0.3319, "volume": 20500486.5, "close_time": 1731801599999, "quote_volume": 6623595.50444, "trades": 39418, "taker_buy_base": 10676971.0, "taker_buy_quote": 3453069.73217 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.3319, "high": 0.3319, "low": 0.3058, "close": 0.3122, "volume": 20817401.7, "close_time": 1731887999999, "quote_volume": 6592929.96142, "trades": 41638, "taker_buy_base": 10091232.9, "taker_buy_quote": 3191526.79262 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.3122, "high": 0.3267, "low": 0.3093, "close": 0.3252, "volume": 16170654.0, "close_time": 1731974399999, "quote_volume": 5158097.33856, "trades": 31229, "taker_buy_base": 7420489.5, "taker_buy_quote": 2366907.46187 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.325, "high": 0.3301, "low": 0.3117, "close": 0.3167, "volume": 14044252.0, "close_time": 1732060799999, "quote_volume": 4518949.19644, "trades": 25585, "taker_buy_base": 7290261.3, "taker_buy_quote": 2347823.80509 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.3167, "high": 0.3167, "low": 0.2956, "close": 0.3024, "volume": 16873273.7, "close_time": 1732147199999, "quote_volume": 5169567.00869, "trades": 29059, "taker_buy_base": 8440284.9, "taker_buy_quote": 2585660.12822 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.3022, "high": 0.3209, "low": 0.2934, "close": 0.3183, "volume": 16681997.1, "close_time": 1732233599999, "quote_volume": 5179746.06368, "trades": 34835, "taker_buy_base": 8078873.6, "taker_buy_quote": 2504897.89609 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.3181, "high": 0.3235, "low": 0.3066, "close": 0.3233, "volume": 18038364.4, "close_time": 1732319999999, "quote_volume": 5689299.84896, "trades": 38287, "taker_buy_base": 9209583.4, "taker_buy_quote": 2901410.18924 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.3233, "high": 0.3411, "low": 0.3208, "close": 0.3355, "volume": 29356093.1, "close_time": 1732406399999, "quote_volume": 9712436.2864, "trades": 55140, "taker_buy_base": 14431736.5, "taker_buy_quote": 4772999.31664 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.3356, "high": 0.3702, "low": 0.3175, "close": 0.3489, "volume": 51396322.2, "close_time": 1732492799999, "quote_volume": 17531155.47509, "trades": 106198, "taker_buy_base": 26802808.4, "taker_buy_quote": 9153537.53886 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.3488, "high": 0.3701, "low": 0.335, "close": 0.3547, "volume": 36429254.1, "close_time": 1732579199999, "quote_volume": 12974257.94177, "trades": 75908, "taker_buy_base": 17826540.8, "taker_buy_quote": 6346767.19817 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.3547, "high": 0.3816, "low": 0.34, "close": 0.3675, "volume": 44877599.8, "close_time": 1732665599999, "quote_volume": 16133307.32608, "trades": 93205, "taker_buy_base": 22956593.1, "taker_buy_quote": 8261467.35046 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.3676, "high": 0.3852, "low": 0.3559, "close": 0.3845, "volume": 20142421.8, "close_time": 1732751999999, "quote_volume": 7432129.90683, "trades": 45497, "taker_buy_base": 9259660.6, "taker_buy_quote": 3421680.09612 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.3843, "high": 0.3861, "low": 0.3685, "close": 0.3858, "volume": 15155557.0, "close_time": 1732838399999, "quote_volume": 5687153.5736, "trades": 32252, "taker_buy_base": 7697403.0, "taker_buy_quote": 2890226.28414 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.3856, "high": 0.3877, "low": 0.37, "close": 0.3868, "volume": 11110162.5, "close_time": 1732924799999, "quote_volume": 4208258.90414, "trades": 24243, "taker_buy_base": 5258407.0, "taker_buy_quote": 1991811.11025 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.3864, "high": 0.42, "low": 0.3783, "close": 0.4136, "volume": 23527841.0, "close_time": 1733011199999, "quote_volume": 9460386.19278, "trades": 51763, "taker_buy_base": 12325964.0, "taker_buy_quote": 4957488.45296 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.4134, "high": 0.4269, "low": 0.3954, "close": 0.4182, "volume": 24667692.9, "close_time": 1733097599999, "quote_volume": 10245646.54451, "trades": 53651, "taker_buy_base": 12440973.3, "taker_buy_quote": 5171105.55744 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.4181, "high": 0.419, "low": 0.0525, "close": 0.4089, "volume": 30856072.7, "close_time": 1733183999999, "quote_volume": 12115920.33987, "trades": 69900, "taker_buy_base": 14212607.4, "taker_buy_quote": 5586322.41839 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.4091, "high": 0.4174, "low": 0.3697, "close": 0.4092, "volume": 46352429.0, "close_time": 1733270399999, "quote_volume": 18248770.29037, "trades": 107811, "taker_buy_base": 22265766.7, "taker_buy_quote": 8765646.10664 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.4092, "high": 0.4499, "low": 0.399, "close": 0.4291, "volume": 42363178.3, "close_time": 1733356799999, "quote_volume": 18092947.4177, "trades": 101875, "taker_buy_base": 21582720.5, "taker_buy_quote": 9226050.37538 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.4292, "high": 0.4419, "low": 0.4038, "close": 0.4201, "volume": 34091520.6, "close_time": 1733443199999, "quote_volume": 14428813.39916, "trades": 82593, "taker_buy_base": 16837204.1, "taker_buy_quote": 7129235.47589 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.4205, "high": 0.4555, "low": 0.4169, "close": 0.4507, "volume": 28578379.2, "close_time": 1733529599999, "quote_volume": 12599383.00475, "trades": 80928, "taker_buy_base": 14193199.0, "taker_buy_quote": 6254772.0373 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4507, "high": 0.4523, "low": 0.4319, "close": 0.4387, "volume": 12040529.1, "close_time": 1733615999999, "quote_volume": 5278054.33199, "trades": 34303, "taker_buy_base": 5745559.7, "taker_buy_quote": 2518338.19115 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.4387, "high": 0.4459, "low": 0.4229, "close": 0.4409, "volume": 11953546.2, "close_time": 1733702399999, "quote_volume": 5183774.67499, "trades": 33110, "taker_buy_base": 5571548.0, "taker_buy_quote": 2417302.39075 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.4408, "high": 0.441, "low": 0.3023, "close": 0.3537, "volume": 43592302.8, "close_time": 1733788799999, "quote_volume": 16750931.01246, "trades": 109707, "taker_buy_base": 20973009.6, "taker_buy_quote": 8028542.98332 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.3537, "high": 0.3623, "low": 0.3126, "close": 0.3387, "volume": 44303879.2, "close_time": 1733875199999, "quote_volume": 14850418.95506, "trades": 81557, "taker_buy_base": 21173273.7, "taker_buy_quote": 7097067.80005 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.3387, "high": 0.372, "low": 0.3253, "close": 0.369, "volume": 22494622.2, "close_time": 1733961599999, "quote_volume": 7849666.59821, "trades": 44842, "taker_buy_base": 10877437.6, "taker_buy_quote": 3798195.85684 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3688, "high": 0.3848, "low": 0.3632, "close": 0.3721, "volume": 23427810.5, "close_time": 1734047999999, "quote_volume": 8743067.72696, "trades": 48151, "taker_buy_base": 11471667.6, "taker_buy_quote": 4281918.5161 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.3721, "high": 0.3741, "low": 0.3584, "close": 0.3677, "volume": 16139146.3, "close_time": 1734134399999, "quote_volume": 5894845.08157, "trades": 36494, "taker_buy_base": 8265882.8, "taker_buy_quote": 3017965.33333 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.3675, "high": 0.3777, "low": 0.3428, "close": 0.3499, "volume": 14330002.0, "close_time": 1734220799999, "quote_volume": 5164217.7398, "trades": 31120, "taker_buy_base": 7171555.4, "taker_buy_quote": 2589341.05938 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.35, "high": 0.3602, "low": 0.3378, "close": 0.3588, "volume": 12410807.5, "close_time": 1734307199999, "quote_volume": 4344201.6086, "trades": 24121, "taker_buy_base": 5887198.4, "taker_buy_quote": 2060677.44287 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.359, "high": 0.3659, "low": 0.3381, "close": 0.3474, "volume": 12790256.9, "close_time": 1734393599999, "quote_volume": 4483540.79173, "trades": 22173, "taker_buy_base": 5903663.2, "taker_buy_quote": 2071271.04073 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.3473, "high": 0.3522, "low": 0.3321, "close": 0.3348, "volume": 15017877.6, "close_time": 1734479999999, "quote_volume": 5150293.13994, "trades": 33146, "taker_buy_base": 7647967.8, "taker_buy_quote": 2623711.49195 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.335, "high": 0.3366, "low": 0.3018, "close": 0.3067, "volume": 20867206.4, "close_time": 1734566399999, "quote_volume": 6691097.0194, "trades": 34268, "taker_buy_base": 10046380.4, "taker_buy_quote": 3217282.02105 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.3065, "high": 0.3179, "low": 0.2816, "close": 0.2928, "volume": 29759910.6, "close_time": 1734652799999, "quote_volume": 8909528.23624, "trades": 46388, "taker_buy_base": 15194577.1, "taker_buy_quote": 4552957.11213 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.293, "high": 0.3044, "low": 0.2666, "close": 0.3023, "volume": 35407063.4, "close_time": 1734739199999, "quote_volume": 10112398.85267, "trades": 53996, "taker_buy_base": 18005836.5, "taker_buy_quote": 5140936.00826 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.3022, "high": 0.3174, "low": 0.2889, "close": 0.2962, "volume": 17818404.6, "close_time": 1734825599999, "quote_volume": 5378709.39937, "trades": 40081, "taker_buy_base": 9037058.5, "taker_buy_quote": 2729028.92317 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.2961, "high": 0.3065, "low": 0.2873, "close": 0.2972, "volume": 15330817.2, "close_time": 1734911999999, "quote_volume": 4557035.96297, "trades": 22785, "taker_buy_base": 8004788.6, "taker_buy_quote": 2380542.49428 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.2974, "high": 0.314, "low": 0.2911, "close": 0.3119, "volume": 14337938.1, "close_time": 1734998399999, "quote_volume": 4332091.39715, "trades": 21842, "taker_buy_base": 6978946.1, "taker_buy_quote": 2110260.49413 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.3115, "high": 0.3296, "low": 0.3044, "close": 0.3271, "volume": 9841235.3, "close_time": 1735084799999, "quote_volume": 3141806.78013, "trades": 17228, "taker_buy_base": 5342298.7, "taker_buy_quote": 1706499.26957 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.3271, "high": 0.4877, "low": 0.3268, "close": 0.4013, "volume": 192811779.9, "close_time": 1735171199999, "quote_volume": 77666508.42358, "trades": 340049, "taker_buy_base": 100426196.6, "taker_buy_quote": 40438516.70864 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.4011, "high": 0.443, "low": 0.359, "close": 0.3707, "volume": 98094409.4, "close_time": 1735257599999, "quote_volume": 38834837.68837, "trades": 171536, "taker_buy_base": 47062687.1, "taker_buy_quote": 18659147.68281 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.3708, "high": 0.3886, "low": 0.3553, "close": 0.3606, "volume": 44231011.3, "close_time": 1735343999999, "quote_volume": 16324518.10137, "trades": 71747, "taker_buy_base": 20755771.7, "taker_buy_quote": 7667082.51311 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.3606, "high": 0.3609, "low": 0.3393, "close": 0.3514, "volume": 19123707.5, "close_time": 1735430399999, "quote_volume": 6665354.73271, "trades": 32125, "taker_buy_base": 8776872.7, "taker_buy_quote": 3060852.98375 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.3514, "high": 0.4528, "low": 0.3423, "close": 0.4379, "volume": 108287105.8, "close_time": 1735516799999, "quote_volume": 42807607.17556, "trades": 187437, "taker_buy_base": 56830979.1, "taker_buy_quote": 22507645.89755 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.4381, "high": 0.4428, "low": 0.3831, "close": 0.3842, "volume": 77768136.1, "close_time": 1735603199999, "quote_volume": 31493946.02751, "trades": 132433, "taker_buy_base": 38247513.0, "taker_buy_quote": 15504170.52105 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.384, "high": 0.3937, "low": 0.3637, "close": 0.3694, "volume": 25250504.6, "close_time": 1735689599999, "quote_volume": 9415408.60898, "trades": 46021, "taker_buy_base": 11472418.3, "taker_buy_quote": 4281627.09587 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3697, "high": 0.3757, "low": 0.3522, "close": 0.3667, "volume": 21828957.9, "close_time": 1735775999999, "quote_volume": 7886920.6152, "trades": 35549, "taker_buy_base": 10094236.8, "taker_buy_quote": 3651625.61483 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.3667, "high": 0.4158, "low": 0.3584, "close": 0.3986, "volume": 56124081.4, "close_time": 1735862399999, "quote_volume": 22219639.47891, "trades": 86039, "taker_buy_base": 29303851.8, "taker_buy_quote": 11613075.03634 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.3982, "high": 0.4283, "low": 0.3883, "close": 0.4255, "volume": 40814145.2, "close_time": 1735948799999, "quote_volume": 16898020.67069, "trades": 67714, "taker_buy_base": 21311298.4, "taker_buy_quote": 8820452.78025 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.4256, "high": 0.5156, "low": 0.4222, "close": 0.4603, "volume": 115856755.1, "close_time": 1736035199999, "quote_volume": 54893684.02591, "trades": 235544, "taker_buy_base": 59925279.9, "taker_buy_quote": 28438045.9433 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.4602, "high": 0.5658, "low": 0.45, "close": 0.5246, "volume": 123208376.4, "close_time": 1736121599999, "quote_volume": 62597536.83142, "trades": 256819, "taker_buy_base": 62825621.7, "taker_buy_quote": 31958872.40703 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.5246, "high": 0.5373, "low": 0.4785, "close": 0.4897, "volume": 37409502.6, "close_time": 1736207999999, "quote_volume": 18763543.89713, "trades": 78823, "taker_buy_base": 16993003.2, "taker_buy_quote": 8528470.49539 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.4891, "high": 0.512, "low": 0.4561, "close": 0.4596, "volume": 42116621.6, "close_time": 1736294399999, "quote_volume": 20153593.55258, "trades": 96734, "taker_buy_base": 19950181.1, "taker_buy_quote": 9566265.82317 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4598, "high": 0.4633, "low": 0.4096, "close": 0.4288, "volume": 45815095.4, "close_time": 1736380799999, "quote_volume": 19667998.70702, "trades": 104664, "taker_buy_base": 21103369.0, "taker_buy_quote": 9052484.28045 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.4287, "high": 0.4423, "low": 0.3989, "close": 0.4152, "volume": 45553264.9, "close_time": 1736467199999, "quote_volume": 19104814.72987, "trades": 100608, "taker_buy_base": 22418680.7, "taker_buy_quote": 9412033.03094 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.4153, "high": 0.4381, "low": 0.35, "close": 0.4179, "volume": 30903862.0, "close_time": 1736553599999, "quote_volume": 12798588.44197, "trades": 65681, "taker_buy_base": 15855597.7, "taker_buy_quote": 6581758.40941 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.4181, "high": 0.4428, "low": 0.4044, "close": 0.4275, "volume": 21373273.9, "close_time": 1736639999999, "quote_volume": 8996713.84819, "trades": 44812, "taker_buy_base": 11120765.4, "taker_buy_quote": 4682239.6329 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.4279, "high": 0.497, "low": 0.4212, "close": 0.4586, "volume": 56914613.5, "close_time": 1736726399999, "quote_volume": 26242313.75174, "trades": 118468, "taker_buy_base": 29068999.6, "taker_buy_quote": 13401444.56203 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.4587, "high": 0.4663, "low": 0.3837, "close": 0.4052, "volume": 44157239.9, "close_time": 1736812799999, "quote_volume": 18418832.37177, "trades": 81007, "taker_buy_base": 20720590.8, "taker_buy_quote": 8613828.65299 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.4052, "high": 0.4073, "low": 0.3796, "close": 0.4053, "volume": 23717871.3, "close_time": 1736899199999, "quote_volume": 9354963.4823, "trades": 44494, "taker_buy_base": 11724470.0, "taker_buy_quote": 4626465.55218 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.4054, "high": 0.4126, "low": 0.3853, "close": 0.4106, "volume": 15932599.5, "close_time": 1736985599999, "quote_volume": 6357925.85786, "trades": 29995, "taker_buy_base": 7523918.9, "taker_buy_quote": 3002529.07931 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4103, "high": 0.4105, "low": 0.3844, "close": 0.3899, "volume": 15933007.7, "close_time": 1737071999999, "quote_volume": 6285804.86434, "trades": 39568, "taker_buy_base": 8034893.1, "taker_buy_quote": 3169547.49663 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.3899, "high": 0.4073, "low": 0.3867, "close": 0.4049, "volume": 13232319.1, "close_time": 1737158399999, "quote_volume": 5253042.76874, "trades": 24457, "taker_buy_base": 6681240.8, "taker_buy_quote": 2652496.00216 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.4048, "high": 0.4185, "low": 0.3726, "close": 0.3801, "volume": 25148689.5, "close_time": 1737244799999, "quote_volume": 9926055.04873, "trades": 51297, "taker_buy_base": 12956565.5, "taker_buy_quote": 5123142.89412 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.3802, "high": 0.3863, "low": 0.3333, "close": 0.3405, "volume": 40924935.6, "close_time": 1737331199999, "quote_volume": 14639980.51292, "trades": 80201, "taker_buy_base": 19473622.0, "taker_buy_quote": 6954342.52957 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.3406, "high": 0.3683, "low": 0.329, "close": 0.3451, "volume": 27525055.8, "close_time": 1737417599999, "quote_volume": 9576778.5153, "trades": 69573, "taker_buy_base": 13143236.9, "taker_buy_quote": 4571524.19917 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.3449, "high": 0.3674, "low": 0.3292, "close": 0.3552, "volume": 23964897.0, "close_time": 1737503999999, "quote_volume": 8336861.83651, "trades": 58568, "taker_buy_base": 12381404.5, "taker_buy_quote": 4324526.83108 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.3551, "high": 0.3855, "low": 0.3512, "close": 0.3764, "volume": 27985913.8, "close_time": 1737590399999, "quote_volume": 10459044.46586, "trades": 64776, "taker_buy_base": 14489790.9, "taker_buy_quote": 5413349.74865 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.3762, "high": 0.3762, "low": 0.3508, "close": 0.3636, "volume": 17839911.0, "close_time": 1737676799999, "quote_volume": 6431354.46928, "trades": 44463, "taker_buy_base": 8280913.7, "taker_buy_quote": 2982751.76601 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.3637, "high": 0.3784, "low": 0.3428, "close": 0.3635, "volume": 17733849.3, "close_time": 1737763199999, "quote_volume": 6439359.31704, "trades": 37206, "taker_buy_base": 9146195.8, "taker_buy_quote": 3328323.87776 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.3633, "high": 0.3698, "low": 0.3565, "close": 0.3621, "volume": 10977784.0, "close_time": 1737849599999, "quote_volume": 3979425.98935, "trades": 25496, "taker_buy_base": 5372530.0, "taker_buy_quote": 1948533.26463 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.362, "high": 0.3758, "low": 0.3602, "close": 0.363, "volume": 12334634.3, "close_time": 1737935999999, "quote_volume": 4550429.74462, "trades": 27566, "taker_buy_base": 6586979.6, "taker_buy_quote": 2430922.75746 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.363, "high": 0.3668, "low": 0.3226, "close": 0.3375, "volume": 23183419.6, "close_time": 1738022399999, "quote_volume": 7825437.02808, "trades": 43945, "taker_buy_base": 10397709.5, "taker_buy_quote": 3503922.74911 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.3377, "high": 0.3412, "low": 0.3148, "close": 0.3172, "volume": 10008839.3, "close_time": 1738108799999, "quote_volume": 3301727.23692, "trades": 24913, "taker_buy_base": 5455412.1, "taker_buy_quote": 1799840.69515 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.3173, "high": 0.3351, "low": 0.3136, "close": 0.3258, "volume": 12010384.6, "close_time": 1738195199999, "quote_volume": 3900392.66297, "trades": 25565, "taker_buy_base": 5668850.3, "taker_buy_quote": 1840547.70396 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.3257, "high": 0.343, "low": 0.3229, "close": 0.3359, "volume": 6917388.1, "close_time": 1738281599999, "quote_volume": 2322882.26643, "trades": 13763, "taker_buy_base": 3640560.0, "taker_buy_quote": 1222862.77056 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.3361, "high": 0.347, "low": 0.3325, "close": 0.3357, "volume": 9829698.8, "close_time": 1738367999999, "quote_volume": 3330205.94008, "trades": 16760, "taker_buy_base": 4605517.8, "taker_buy_quote": 1560028.52055 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.3358, "high": 0.3385, "low": 0.3064, "close": 0.3068, "volume": 8436695.2, "close_time": 1738454399999, "quote_volume": 2723304.52413, "trades": 18045, "taker_buy_base": 4069112.0, "taker_buy_quote": 1310973.21056 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.3068, "high": 0.3115, "low": 0.2563, "close": 0.2721, "volume": 24824216.0, "close_time": 1738540799999, "quote_volume": 7103553.48381, "trades": 39199, "taker_buy_base": 11809447.7, "taker_buy_quote": 3371884.71154 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2719, "high": 0.2908, "low": 0.2257, "close": 0.2885, "volume": 45711474.1, "close_time": 1738627199999, "quote_volume": 11936110.84614, "trades": 63862, "taker_buy_base": 22457151.0, "taker_buy_quote": 5868604.18938 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.2885, "high": 0.2908, "low": 0.2672, "close": 0.2741, "volume": 21428627.3, "close_time": 1738713599999, "quote_volume": 5929836.3569, "trades": 45571, "taker_buy_base": 10939825.6, "taker_buy_quote": 3029705.0323 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.274, "high": 0.2795, "low": 0.2646, "close": 0.2675, "volume": 12441288.8, "close_time": 1738799999999, "quote_volume": 3389008.18952, "trades": 21648, "taker_buy_base": 6530993.9, "taker_buy_quote": 1777901.29247 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.2679, "high": 0.2707, "low": 0.249, "close": 0.251, "volume": 13655248.0, "close_time": 1738886399999, "quote_volume": 3545336.71414, "trades": 20637, "taker_buy_base": 6713094.3, "taker_buy_quote": 1742946.40376 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.251, "high": 0.2686, "low": 0.2493, "close": 0.2576, "volume": 13233093.8, "close_time": 1738972799999, "quote_volume": 3427610.49485, "trades": 21962, "taker_buy_base": 6466842.3, "taker_buy_quote": 1674658.91418 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.2574, "high": 0.2687, "low": 0.2554, "close": 0.2678, "volume": 9240639.5, "close_time": 1739059199999, "quote_volume": 2421175.58454, "trades": 17909, "taker_buy_base": 4698576.5, "taker_buy_quote": 1230894.0085 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.2679, "high": 0.2809, "low": 0.2613, "close": 0.2687, "volume": 17375657.5, "close_time": 1739145599999, "quote_volume": 4722115.96178, "trades": 27420, "taker_buy_base": 9018552.8, "taker_buy_quote": 2451501.86246 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2684, "high": 0.2711, "low": 0.2603, "close": 0.2687, "volume": 11260493.0, "close_time": 1739231999999, "quote_volume": 3003769.62519, "trades": 17600, "taker_buy_base": 5558487.7, "taker_buy_quote": 1481747.14858 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2688, "high": 0.2796, "low": 0.2643, "close": 0.2669, "volume": 10899776.8, "close_time": 1739318399999, "quote_volume": 2961081.56704, "trades": 26637, "taker_buy_base": 5477114.3, "taker_buy_quote": 1486274.39573 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.2669, "high": 0.2819, "low": 0.2602, "close": 0.2803, "volume": 15055859.1, "close_time": 1739404799999, "quote_volume": 4061840.26102, "trades": 28052, "taker_buy_base": 7219558.3, "taker_buy_quote": 1944445.14006 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.2804, "high": 0.2817, "low": 0.2689, "close": 0.2721, "volume": 9490157.0, "close_time": 1739491199999, "quote_volume": 2596545.022, "trades": 19711, "taker_buy_base": 4628777.7, "taker_buy_quote": 1266011.53121 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.2724, "high": 0.281, "low": 0.2707, "close": 0.2775, "volume": 7363015.1, "close_time": 1739577599999, "quote_volume": 2033181.06613, "trades": 15296, "taker_buy_base": 3643223.7, "taker_buy_quote": 1006007.55218 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2775, "high": 0.2867, "low": 0.2708, "close": 0.2725, "volume": 8483845.6, "close_time": 1739663999999, "quote_volume": 2361179.0614, "trades": 16927, "taker_buy_base": 4121819.3, "taker_buy_quote": 1146923.32889 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.2724, "high": 0.2932, "low": 0.2697, "close": 0.279, "volume": 19299720.1, "close_time": 1739750399999, "quote_volume": 5469073.59846, "trades": 35365, "taker_buy_base": 10544970.1, "taker_buy_quote": 2991079.06699 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.2789, "high": 0.3008, "low": 0.278, "close": 0.2829, "volume": 23757450.6, "close_time": 1739836799999, "quote_volume": 6855086.28243, "trades": 35162, "taker_buy_base": 12920967.8, "taker_buy_quote": 3731275.6406 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.2828, "high": 0.2833, "low": 0.2589, "close": 0.2664, "volume": 13701820.9, "close_time": 1739923199999, "quote_volume": 3688357.50649, "trades": 24417, "taker_buy_base": 6710046.5, "taker_buy_quote": 1804932.90605 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.2666, "high": 0.2714, "low": 0.2621, "close": 0.2686, "volume": 7269183.9, "close_time": 1740009599999, "quote_volume": 1944261.2422, "trades": 13719, "taker_buy_base": 3728125.1, "taker_buy_quote": 996879.03867 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.2685, "high": 0.2773, "low": 0.2682, "close": 0.2763, "volume": 5478808.6, "close_time": 1740095999999, "quote_volume": 1491168.45105, "trades": 10947, "taker_buy_base": 2701457.1, "taker_buy_quote": 735162.22509 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.2764, "high": 0.285, "low": 0.265, "close": 0.2688, "volume": 12680672.5, "close_time": 1740182399999, "quote_volume": 3499915.58438, "trades": 22572, "taker_buy_base": 6635930.0, "taker_buy_quote": 1831416.61375 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.2688, "high": 0.2766, "low": 0.2661, "close": 0.2735, "volume": 4607889.9, "close_time": 1740268799999, "quote_volume": 1254185.9755, "trades": 7011, "taker_buy_base": 2132766.7, "taker_buy_quote": 580577.81982 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2735, "high": 0.2771, "low": 0.2696, "close": 0.2724, "volume": 6470737.5, "close_time": 1740355199999, "quote_volume": 1770044.5193, "trades": 9542, "taker_buy_base": 3389805.2, "taker_buy_quote": 927389.58038 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2724, "high": 0.2724, "low": 0.245, "close": 0.2483, "volume": 12359196.6, "close_time": 1740441599999, "quote_volume": 3187184.31226, "trades": 25203, "taker_buy_base": 5905820.6, "taker_buy_quote": 1522993.85003 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2482, "high": 0.2502, "low": 0.2337, "close": 0.2459, "volume": 18988718.7, "close_time": 1740527999999, "quote_volume": 4595745.50327, "trades": 31251, "taker_buy_base": 9217818.2, "taker_buy_quote": 2229770.20035 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2457, "high": 0.2528, "low": 0.2375, "close": 0.2445, "volume": 9190477.0, "close_time": 1740614399999, "quote_volume": 2251701.55991, "trades": 20401, "taker_buy_base": 4419529.1, "taker_buy_quote": 1083925.68669 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2445, "high": 0.2602, "low": 0.2419, "close": 0.2513, "volume": 12152522.4, "close_time": 1740700799999, "quote_volume": 3067439.5159, "trades": 23698, "taker_buy_base": 6739461.5, "taker_buy_quote": 1701082.23229 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2513, "high": 0.2638, "low": 0.2379, "close": 0.254, "volume": 18848196.1, "close_time": 1740787199999, "quote_volume": 4701022.98241, "trades": 29164, "taker_buy_base": 10144928.9, "taker_buy_quote": 2534312.75389 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.254, "high": 0.2555, "low": 0.2473, "close": 0.2532, "volume": 4191067.0, "close_time": 1740873599999, "quote_volume": 1054830.79857, "trades": 10695, "taker_buy_base": 2125435.5, "taker_buy_quote": 535048.74652 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.2532, "high": 0.2658, "low": 0.2472, "close": 0.2649, "volume": 9732882.2, "close_time": 1740959999999, "quote_volume": 2493737.28458, "trades": 22788, "taker_buy_base": 4365683.7, "taker_buy_quote": 1118315.75912 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2649, "high": 0.2651, "low": 0.2312, "close": 0.2339, "volume": 13022465.3, "close_time": 1741046399999, "quote_volume": 3230682.95672, "trades": 25277, "taker_buy_base": 6777525.9, "taker_buy_quote": 1680727.09937 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2341, "high": 0.2341, "low": 0.2112, "close": 0.2234, "volume": 19653927.1, "close_time": 1741132799999, "quote_volume": 4352470.23499, "trades": 31575, "taker_buy_base": 10095969.1, "taker_buy_quote": 2234647.16234 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.2235, "high": 0.2291, "low": 0.2178, "close": 0.228, "volume": 8173963.8, "close_time": 1741219199999, "quote_volume": 1830894.05919, "trades": 12466, "taker_buy_base": 3952296.2, "taker_buy_quote": 885403.82665 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.228, "high": 0.2326, "low": 0.2196, "close": 0.2224, "volume": 11475712.6, "close_time": 1741305599999, "quote_volume": 2587193.43377, "trades": 15805, "taker_buy_base": 5693030.0, "taker_buy_quote": 1285142.60822 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2222, "high": 0.2268, "low": 0.2138, "close": 0.2144, "volume": 12104819.1, "close_time": 1741391999999, "quote_volume": 2669882.75074, "trades": 19507, "taker_buy_base": 5851800.5, "taker_buy_quote": 1290212.32964 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.2142, "high": 0.217, "low": 0.2119, "close": 0.2148, "volume": 3669698.3, "close_time": 1741478399999, "quote_volume": 786772.55162, "trades": 6097, "taker_buy_base": 1559473.1, "taker_buy_quote": 334167.16747 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.2148, "high": 0.2149, "low": 0.1928, "close": 0.1934, "volume": 9848548.0, "close_time": 1741564799999, "quote_volume": 1990602.2831, "trades": 13007, "taker_buy_base": 4915637.0, "taker_buy_quote": 991414.6889 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1935, "high": 0.2004, "low": 0.1839, "close": 0.1866, "volume": 14412694.2, "close_time": 1741651199999, "quote_volume": 2775014.13877, "trades": 18489, "taker_buy_base": 7267962.4, "taker_buy_quote": 1398620.17935 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1866, "high": 0.1965, "low": 0.1798, "close": 0.1935, "volume": 11912927.4, "close_time": 1741737599999, "quote_volume": 2253757.65573, "trades": 13940, "taker_buy_base": 5880787.2, "taker_buy_quote": 1112225.51217 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.1937, "high": 0.2059, "low": 0.193, "close": 0.2007, "volume": 13161706.7, "close_time": 1741823999999, "quote_volume": 2611907.38282, "trades": 15127, "taker_buy_base": 7133303.4, "taker_buy_quote": 1416010.37517 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.2005, "high": 0.2024, "low": 0.1939, "close": 0.1978, "volume": 7170739.7, "close_time": 1741910399999, "quote_volume": 1423697.37785, "trades": 9044, "taker_buy_base": 3863143.6, "taker_buy_quote": 766632.63904 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1976, "high": 0.205, "low": 0.1969, "close": 0.2013, "volume": 4549638.6, "close_time": 1741996799999, "quote_volume": 916250.93574, "trades": 6563, "taker_buy_base": 2406358.6, "taker_buy_quote": 484337.46371 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.2014, "high": 0.2135, "low": 0.1995, "close": 0.2125, "volume": 6809891.8, "close_time": 1742083199999, "quote_volume": 1409622.90463, "trades": 9589, "taker_buy_base": 3592406.1, "taker_buy_quote": 743340.50848 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2022, "close": 0.204, "volume": 4940638.1, "close_time": 1742169599999, "quote_volume": 1018548.65816, "trades": 6646, "taker_buy_base": 2425974.4, "taker_buy_quote": 499984.10137 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.2038, "high": 0.2157, "low": 0.2036, "close": 0.2138, "volume": 4871324.8, "close_time": 1742255999999, "quote_volume": 1029815.49925, "trades": 6217, "taker_buy_base": 2420803.9, "taker_buy_quote": 512426.36562 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2139, "high": 0.2139, "low": 0.2049, "close": 0.2087, "volume": 3250614.2, "close_time": 1742342399999, "quote_volume": 676663.75357, "trades": 4644, "taker_buy_base": 1671839.3, "taker_buy_quote": 348042.36085 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.2088, "high": 0.2197, "low": 0.2087, "close": 0.2172, "volume": 10616048.2, "close_time": 1742428799999, "quote_volume": 2283929.24491, "trades": 13152, "taker_buy_base": 5278898.6, "taker_buy_quote": 1136060.98625 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.2172, "high": 0.2182, "low": 0.2091, "close": 0.2114, "volume": 3420066.4, "close_time": 1742515199999, "quote_volume": 727309.44435, "trades": 4738, "taker_buy_base": 1864441.0, "taker_buy_quote": 396287.49584 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.2116, "high": 0.2225, "low": 0.2086, "close": 0.2206, "volume": 9577433.5, "close_time": 1742601599999, "quote_volume": 2068220.98903, "trades": 10184, "taker_buy_base": 5018940.2, "taker_buy_quote": 1084623.65872 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.2206, "high": 0.2307, "low": 0.2176, "close": 0.2306, "volume": 8938769.5, "close_time": 1742687999999, "quote_volume": 1998957.15206, "trades": 11389, "taker_buy_base": 4385451.3, "taker_buy_quote": 981154.47024 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.2304, "high": 0.2305, "low": 0.2215, "close": 0.2233, "volume": 6837576.3, "close_time": 1742774399999, "quote_volume": 1537861.62196, "trades": 8553, "taker_buy_base": 3585217.4, "taker_buy_quote": 806629.13117 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.2233, "high": 0.228, "low": 0.2179, "close": 0.2262, "volume": 7691668.7, "close_time": 1742860799999, "quote_volume": 1723231.13311, "trades": 9748, "taker_buy_base": 3977071.6, "taker_buy_quote": 890824.96104 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2262, "high": 0.2282, "low": 0.2187, "close": 0.2251, "volume": 6123161.0, "close_time": 1742947199999, "quote_volume": 1364842.53949, "trades": 9474, "taker_buy_base": 2980957.4, "taker_buy_quote": 664148.33443 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.225, "high": 0.2281, "low": 0.2199, "close": 0.2227, "volume": 4662263.5, "close_time": 1743033599999, "quote_volume": 1043430.67176, "trades": 9530, "taker_buy_base": 2474725.2, "taker_buy_quote": 553322.21012 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2228, "high": 0.2324, "low": 0.2207, "close": 0.227, "volume": 9156907.1, "close_time": 1743119999999, "quote_volume": 2081998.76634, "trades": 13389, "taker_buy_base": 4811061.6, "taker_buy_quote": 1093743.14744 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.2269, "high": 0.2293, "low": 0.2089, "close": 0.2132, "volume": 6894967.9, "close_time": 1743206399999, "quote_volume": 1505062.24794, "trades": 11654, "taker_buy_base": 3469431.8, "taker_buy_quote": 757648.29736 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.2131, "high": 0.2138, "low": 0.202, "close": 0.2031, "volume": 4708770.4, "close_time": 1743292799999, "quote_volume": 972009.63663, "trades": 7277, "taker_buy_base": 2383108.2, "taker_buy_quote": 491750.29423 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.2029, "high": 0.2042, "low": 0.1984, "close": 0.1993, "volume": 2588343.2, "close_time": 1743379199999, "quote_volume": 520608.72919, "trades": 4770, "taker_buy_base": 1251561.2, "taker_buy_quote": 251377.29927 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1995, "high": 0.2056, "low": 0.1954, "close": 0.1972, "volume": 5921591.3, "close_time": 1743465599999, "quote_volume": 1180713.62442, "trades": 9886, "taker_buy_base": 3022915.8, "taker_buy_quote": 602491.21366 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1972, "high": 0.2024, "low": 0.1951, "close": 0.1967, "volume": 4319095.6, "close_time": 1743551999999, "quote_volume": 856695.81768, "trades": 8502, "taker_buy_base": 2181467.7, "taker_buy_quote": 432216.24316 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1964, "high": 0.1976, "low": 0.1834, "close": 0.185, "volume": 8372410.5, "close_time": 1743638399999, "quote_volume": 1605663.95824, "trades": 10955, "taker_buy_base": 4449705.3, "taker_buy_quote": 852045.50398 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.185, "high": 0.1891, "low": 0.1797, "close": 0.184, "volume": 4984042.7, "close_time": 1743724799999, "quote_volume": 917238.43501, "trades": 5866, "taker_buy_base": 2559685.9, "taker_buy_quote": 470260.20444 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1839, "high": 0.1862, "low": 0.1792, "close": 0.1836, "volume": 5497899.7, "close_time": 1743811199999, "quote_volume": 1003560.14815, "trades": 6813, "taker_buy_base": 2697768.5, "taker_buy_quote": 492065.30045 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1838, "high": 0.1845, "low": 0.1789, "close": 0.1818, "volume": 1858371.7, "close_time": 1743897599999, "quote_volume": 337008.16154, "trades": 3139, "taker_buy_base": 994160.9, "taker_buy_quote": 180063.73164 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1819, "high": 0.1838, "low": 0.1668, "close": 0.1693, "volume": 8190406.7, "close_time": 1743983999999, "quote_volume": 1425860.04096, "trades": 10183, "taker_buy_base": 4658759.0, "taker_buy_quote": 810567.00075 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1694, "high": 0.1752, "low": 0.1602, "close": 0.1717, "volume": 16794708.7, "close_time": 1744070399999, "quote_volume": 2815675.50173, "trades": 19417, "taker_buy_base": 8232136.1, "taker_buy_quote": 1378311.41693 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1719, "high": 0.1767, "low": 0.1685, "close": 0.1693, "volume": 5046214.6, "close_time": 1744156799999, "quote_volume": 869995.783, "trades": 6274, "taker_buy_base": 2542183.8, "taker_buy_quote": 437496.33715 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.169, "high": 0.185, "low": 0.1667, "close": 0.1832, "volume": 11889118.3, "close_time": 1744243199999, "quote_volume": 2087458.75824, "trades": 14102, "taker_buy_base": 5630447.3, "taker_buy_quote": 989532.18624 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1831, "high": 0.1843, "low": 0.1762, "close": 0.1807, "volume": 3983833.4, "close_time": 1744329599999, "quote_volume": 718633.13221, "trades": 5776, "taker_buy_base": 2178582.3, "taker_buy_quote": 392778.79562 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1805, "high": 0.1885, "low": 0.1795, "close": 0.1857, "volume": 6373150.9, "close_time": 1744415999999, "quote_volume": 1177724.41331, "trades": 9372, "taker_buy_base": 3319428.8, "taker_buy_quote": 613459.3169 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1857, "high": 0.1965, "low": 0.1848, "close": 0.1933, "volume": 10435221.6, "close_time": 1744502399999, "quote_volume": 1998624.91666, "trades": 18773, "taker_buy_base": 5651785.4, "taker_buy_quote": 1081573.02317 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.1933, "high": 0.1935, "low": 0.1823, "close": 0.184, "volume": 6462294.6, "close_time": 1744588799999, "quote_volume": 1209939.95384, "trades": 8696, "taker_buy_base": 3354303.5, "taker_buy_quote": 627816.52152 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.184, "high": 0.1883, "low": 0.1811, "close": 0.1856, "volume": 7117504.1, "close_time": 1744675199999, "quote_volume": 1315860.7812, "trades": 9560, "taker_buy_base": 3641934.7, "taker_buy_quote": 672679.10794 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1855, "high": 0.1885, "low": 0.182, "close": 0.1827, "volume": 4136658.9, "close_time": 1744761599999, "quote_volume": 765152.43117, "trades": 5900, "taker_buy_base": 2227947.1, "taker_buy_quote": 411987.07028 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1767, "close": 0.1796, "volume": 6852386.4, "close_time": 1744847999999, "quote_volume": 1235286.36342, "trades": 9050, "taker_buy_base": 3536759.0, "taker_buy_quote": 636966.9205 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.1795, "high": 0.185, "low": 0.1792, "close": 0.1828, "volume": 3996278.5, "close_time": 1744934399999, "quote_volume": 731154.81399, "trades": 6034, "taker_buy_base": 2036416.8, "taker_buy_quote": 372556.26956 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.1828, "high": 0.1943, "low": 0.1815, "close": 0.191, "volume": 9710814.9, "close_time": 1745020799999, "quote_volume": 1838090.15933, "trades": 16392, "taker_buy_base": 5289093.5, "taker_buy_quote": 1000730.46078 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.191, "high": 0.1944, "low": 0.19, "close": 0.1943, "volume": 2923991.2, "close_time": 1745107199999, "quote_volume": 562939.61357, "trades": 5087, "taker_buy_base": 1290632.2, "taker_buy_quote": 248282.94903 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.1943, "high": 0.1944, "low": 0.1871, "close": 0.1905, "volume": 3714815.4, "close_time": 1745193599999, "quote_volume": 708688.5535, "trades": 5534, "taker_buy_base": 1817772.6, "taker_buy_quote": 346209.54952 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.1907, "high": 0.1976, "low": 0.1899, "close": 0.1938, "volume": 7632492.4, "close_time": 1745279999999, "quote_volume": 1476675.25113, "trades": 13081, "taker_buy_base": 3811252.7, "taker_buy_quote": 738220.09146 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.1938, "high": 0.2011, "low": 0.19, "close": 0.2007, "volume": 5905646.9, "close_time": 1745366399999, "quote_volume": 1154248.46051, "trades": 10872, "taker_buy_base": 2864315.2, "taker_buy_quote": 559790.27975 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2006, "high": 0.2056, "low": 0.1983, "close": 0.202, "volume": 5959402.4, "close_time": 1745452799999, "quote_volume": 1205159.11257, "trades": 9999, "taker_buy_base": 3020991.2, "taker_buy_quote": 611044.55579 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2019, "high": 0.2067, "low": 0.1968, "close": 0.2053, "volume": 4439546.9, "close_time": 1745539199999, "quote_volume": 897068.88887, "trades": 8315, "taker_buy_base": 1887081.0, "taker_buy_quote": 381109.58919 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2053, "high": 0.2108, "low": 0.2023, "close": 0.2092, "volume": 5464789.5, "close_time": 1745625599999, "quote_volume": 1132346.71156, "trades": 12188, "taker_buy_base": 2705775.2, "taker_buy_quote": 560374.54626 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2092, "high": 0.2151, "low": 0.2066, "close": 0.2108, "volume": 4357526.5, "close_time": 1745711999999, "quote_volume": 919321.11317, "trades": 11542, "taker_buy_base": 2167469.6, "taker_buy_quote": 456831.73326 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.211, "high": 0.2117, "low": 0.2002, "close": 0.2009, "volume": 4150591.0, "close_time": 1745798399999, "quote_volume": 845163.06141, "trades": 8903, "taker_buy_base": 2375340.5, "taker_buy_quote": 483448.51764 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.201, "high": 0.2086, "low": 0.2002, "close": 0.2074, "volume": 4964607.7, "close_time": 1745884799999, "quote_volume": 1019192.95165, "trades": 9960, "taker_buy_base": 2545660.1, "taker_buy_quote": 521883.61977 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2075, "high": 0.2182, "low": 0.2069, "close": 0.2133, "volume": 7780858.5, "close_time": 1745971199999, "quote_volume": 1661029.02797, "trades": 17056, "taker_buy_base": 4294491.3, "taker_buy_quote": 916942.79225 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2132, "high": 0.2144, "low": 0.2043, "close": 0.2115, "volume": 6152113.4, "close_time": 1746057599999, "quote_volume": 1291718.81749, "trades": 12598, "taker_buy_base": 3175336.9, "taker_buy_quote": 665710.10303 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2116, "high": 0.2183, "low": 0.21, "close": 0.2181, "volume": 3696122.0, "close_time": 1746143999999, "quote_volume": 792687.02966, "trades": 8257, "taker_buy_base": 1903055.2, "taker_buy_quote": 408016.2396 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.218, "high": 0.2181, "low": 0.2121, "close": 0.2133, "volume": 2477980.1, "close_time": 1746230399999, "quote_volume": 532047.98329, "trades": 6118, "taker_buy_base": 1309674.3, "taker_buy_quote": 281158.94881 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2135, "high": 0.2146, "low": 0.2035, "close": 0.2042, "volume": 3805804.7, "close_time": 1746316799999, "quote_volume": 792269.79667, "trades": 12052, "taker_buy_base": 2306331.9, "taker_buy_quote": 480095.98483 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.2041, "high": 0.2048, "low": 0.1971, "close": 0.1978, "volume": 3180938.5, "close_time": 1746403199999, "quote_volume": 637589.14907, "trades": 9104, "taker_buy_base": 2018616.4, "taker_buy_quote": 404772.21228 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1979, "high": 0.1996, "low": 0.1947, "close": 0.1964, "volume": 3075973.4, "close_time": 1746489599999, "quote_volume": 605828.82922, "trades": 6737, "taker_buy_base": 1508873.0, "taker_buy_quote": 296934.89378 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1963, "high": 0.1979, "low": 0.1882, "close": 0.1932, "volume": 4531474.7, "close_time": 1746575999999, "quote_volume": 874577.6143, "trades": 9897, "taker_buy_base": 2399993.7, "taker_buy_quote": 462518.90655 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1933, "high": 0.1986, "low": 0.1911, "close": 0.1945, "volume": 5276538.2, "close_time": 1746662399999, "quote_volume": 1027374.01808, "trades": 11543, "taker_buy_base": 2671963.8, "taker_buy_quote": 520078.55132 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1945, "high": 0.2083, "low": 0.1945, "close": 0.2082, "volume": 18551936.4, "close_time": 1746748799999, "quote_volume": 3702984.84751, "trades": 27773, "taker_buy_base": 11221382.1, "taker_buy_quote": 2235093.19788 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.2082, "high": 0.2179, "low": 0.2074, "close": 0.2174, "volume": 12509125.0, "close_time": 1746835199999, "quote_volume": 2669091.15829, "trades": 22669, "taker_buy_base": 6447248.0, "taker_buy_quote": 1374369.17736 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2174, "high": 0.2271, "low": 0.2141, "close": 0.2267, "volume": 7607180.0, "close_time": 1746921599999, "quote_volume": 1665762.96832, "trades": 14686, "taker_buy_base": 3402150.7, "taker_buy_quote": 744444.59913 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2266, "high": 0.2334, "low": 0.2223, "close": 0.2243, "volume": 12117822.5, "close_time": 1747007999999, "quote_volume": 2757411.78593, "trades": 23614, "taker_buy_base": 6355830.8, "taker_buy_quote": 1445955.95102 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2242, "high": 0.231, "low": 0.2149, "close": 0.2253, "volume": 12153410.7, "close_time": 1747094399999, "quote_volume": 2724321.52005, "trades": 35365, "taker_buy_base": 6023493.4, "taker_buy_quote": 1348032.19141 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2252, "high": 0.2347, "low": 0.2186, "close": 0.2279, "volume": 14248823.9, "close_time": 1747180799999, "quote_volume": 3214687.01246, "trades": 31105, "taker_buy_base": 7044882.0, "taker_buy_quote": 1590982.4993 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2279, "high": 0.2295, "low": 0.2166, "close": 0.2192, "volume": 10098313.8, "close_time": 1747267199999, "quote_volume": 2251383.40984, "trades": 23629, "taker_buy_base": 5309164.3, "taker_buy_quote": 1182464.01463 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2192, "high": 0.2205, "low": 0.2022, "close": 0.2039, "volume": 12008896.3, "close_time": 1747353599999, "quote_volume": 2516971.80961, "trades": 30103, "taker_buy_base": 6664689.6, "taker_buy_quote": 1396098.32668 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2037, "high": 0.2092, "low": 0.2023, "close": 0.2035, "volume": 4594315.9, "close_time": 1747439999999, "quote_volume": 946431.08798, "trades": 14302, "taker_buy_base": 2356090.8, "taker_buy_quote": 484804.87918 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2034, "high": 0.2041, "low": 0.198, "close": 0.2013, "volume": 4388100.8, "close_time": 1747526399999, "quote_volume": 879560.93684, "trades": 11147, "taker_buy_base": 2448871.3, "taker_buy_quote": 490644.30204 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.2012, "high": 0.2076, "low": 0.1965, "close": 0.2044, "volume": 6917152.3, "close_time": 1747612799999, "quote_volume": 1399864.28141, "trades": 12918, "taker_buy_base": 3692009.0, "taker_buy_quote": 746590.44991 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2045, "high": 0.2052, "low": 0.1928, "close": 0.1993, "volume": 7460462.5, "close_time": 1747699199999, "quote_volume": 1471163.35502, "trades": 11080, "taker_buy_base": 4076960.5, "taker_buy_quote": 804408.7844 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1994, "high": 0.2016, "low": 0.194, "close": 0.1988, "volume": 5616154.3, "close_time": 1747785599999, "quote_volume": 1109094.906, "trades": 9304, "taker_buy_base": 2866594.8, "taker_buy_quote": 566049.51998 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1988, "high": 0.2025, "low": 0.1946, "close": 0.1986, "volume": 7821951.3, "close_time": 1747871999999, "quote_volume": 1552295.91655, "trades": 12127, "taker_buy_base": 3894877.8, "taker_buy_quote": 772493.40117 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1986, "high": 0.2079, "low": 0.1984, "close": 0.2068, "volume": 7115148.1, "close_time": 1747958399999, "quote_volume": 1447366.01699, "trades": 13215, "taker_buy_base": 3760625.0, "taker_buy_quote": 765581.48715 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2067, "high": 0.2092, "low": 0.1924, "close": 0.1933, "volume": 11876228.5, "close_time": 1748044799999, "quote_volume": 2378912.60061, "trades": 20003, "taker_buy_base": 6163172.5, "taker_buy_quote": 1232439.13943 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1933, "high": 0.1969, "low": 0.1923, "close": 0.1933, "volume": 2237935.3, "close_time": 1748131199999, "quote_volume": 436269.13662, "trades": 5731, "taker_buy_base": 1300718.9, "taker_buy_quote": 253485.02959 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1933, "high": 0.1936, "low": 0.1864, "close": 0.1931, "volume": 4925419.3, "close_time": 1748217599999, "quote_volume": 935978.87246, "trades": 9353, "taker_buy_base": 2569604.6, "taker_buy_quote": 487904.64502 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1929, "high": 0.1959, "low": 0.1924, "close": 0.1954, "volume": 2833175.7, "close_time": 1748303999999, "quote_volume": 550765.08489, "trades": 8400, "taker_buy_base": 1562644.0, "taker_buy_quote": 303769.64664 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1954, "high": 0.1987, "low": 0.1912, "close": 0.1975, "volume": 4774224.1, "close_time": 1748390399999, "quote_volume": 935702.4688, "trades": 8386, "taker_buy_base": 2093088.0, "taker_buy_quote": 409798.993 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1975, "high": 0.1999, "low": 0.1943, "close": 0.1978, "volume": 4633709.7, "close_time": 1748476799999, "quote_volume": 916083.63949, "trades": 6755, "taker_buy_base": 1989668.6, "taker_buy_quote": 392946.06472 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1978, "high": 0.1999, "low": 0.1898, "close": 0.19, "volume": 4793028.2, "close_time": 1748563199999, "quote_volume": 939029.24731, "trades": 7194, "taker_buy_base": 2133260.3, "taker_buy_quote": 418665.36008 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1899, "high": 0.1909, "low": 0.1763, "close": 0.1772, "volume": 10257528.6, "close_time": 1748649599999, "quote_volume": 1880896.37186, "trades": 19636, "taker_buy_base": 5498285.8, "taker_buy_quote": 1008667.59633 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1773, "high": 0.1795, "low": 0.1737, "close": 0.1788, "volume": 4794818.9, "close_time": 1748735999999, "quote_volume": 847438.36414, "trades": 6900, "taker_buy_base": 2226347.0, "taker_buy_quote": 393402.13458 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1788, "high": 0.182, "low": 0.1754, "close": 0.1814, "volume": 2874423.8, "close_time": 1748822399999, "quote_volume": 512781.4689, "trades": 4431, "taker_buy_base": 1234861.5, "taker_buy_quote": 219847.64462 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1814, "high": 0.1826, "low": 0.1767, "close": 0.1823, "volume": 3531236.8, "close_time": 1748908799999, "quote_volume": 632841.28097, "trades": 5596, "taker_buy_base": 1729276.0, "taker_buy_quote": 309574.9716 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1824, "high": 0.1862, "low": 0.1805, "close": 0.1831, "volume": 4847187.3, "close_time": 1748995199999, "quote_volume": 888126.94593, "trades": 6274, "taker_buy_base": 2381841.1, "taker_buy_quote": 436091.67836 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1831, "high": 0.1867, "low": 0.1814, "close": 0.1824, "volume": 3550147.2, "close_time": 1749081599999, "quote_volume": 655434.21082, "trades": 4900, "taker_buy_base": 1688826.9, "taker_buy_quote": 311394.27386 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1825, "high": 0.186, "low": 0.1725, "close": 0.1758, "volume": 9244437.1, "close_time": 1749167999999, "quote_volume": 1668922.19778, "trades": 10753, "taker_buy_base": 4742464.1, "taker_buy_quote": 855539.43712 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1757, "high": 0.1818, "low": 0.1749, "close": 0.1777, "volume": 4063617.4, "close_time": 1749254399999, "quote_volume": 727311.03309, "trades": 6017, "taker_buy_base": 1928846.1, "taker_buy_quote": 345081.52179 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1777, "high": 0.182, "low": 0.1774, "close": 0.181, "volume": 2261233.1, "close_time": 1749340799999, "quote_volume": 407373.28829, "trades": 3941, "taker_buy_base": 857694.9, "taker_buy_quote": 154360.62863 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.181, "high": 0.1822, "low": 0.1796, "close": 0.1804, "volume": 2303966.9, "close_time": 1749427199999, "quote_volume": 416729.01018, "trades": 3778, "taker_buy_base": 924236.3, "taker_buy_quote": 167099.00072 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1804, "high": 0.1853, "low": 0.1766, "close": 0.1852, "volume": 4270372.0, "close_time": 1749513599999, "quote_volume": 771048.58379, "trades": 6502, "taker_buy_base": 1900924.9, "taker_buy_quote": 343253.16086 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1852, "high": 0.1899, "low": 0.1825, "close": 0.1897, "volume": 5308753.8, "close_time": 1749599999999, "quote_volume": 988974.13041, "trades": 8412, "taker_buy_base": 2355017.1, "taker_buy_quote": 438690.28757 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.1897, "high": 0.1908, "low": 0.183, "close": 0.1841, "volume": 4163635.9, "close_time": 1749686399999, "quote_volume": 779728.02893, "trades": 6971, "taker_buy_base": 2204820.7, "taker_buy_quote": 412444.98856 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.184, "high": 0.184, "low": 0.1747, "close": 0.1753, "volume": 4676868.6, "close_time": 1749772799999, "quote_volume": 839175.22291, "trades": 7758, "taker_buy_base": 2446064.5, "taker_buy_quote": 438419.58345 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1753, "high": 0.1753, "low": 0.1651, "close": 0.1697, "volume": 7658266.7, "close_time": 1749859199999, "quote_volume": 1292701.20755, "trades": 12566, "taker_buy_base": 4306443.4, "taker_buy_quote": 727269.54497 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1697, "high": 0.1707, "low": 0.1663, "close": 0.1698, "volume": 2058227.4, "close_time": 1749945599999, "quote_volume": 346927.22653, "trades": 3870, "taker_buy_base": 1037785.9, "taker_buy_quote": 174798.10309 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1697, "high": 0.1709, "low": 0.1666, "close": 0.1697, "volume": 1571788.1, "close_time": 1750031999999, "quote_volume": 266095.16808, "trades": 2996, "taker_buy_base": 723940.7, "taker_buy_quote": 122331.27455 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1696, "high": 0.1731, "low": 0.1678, "close": 0.1678, "volume": 3566851.4, "close_time": 1750118399999, "quote_volume": 610213.53081, "trades": 6688, "taker_buy_base": 1699483.7, "taker_buy_quote": 290358.97762 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1681, "high": 0.1698, "low": 0.1594, "close": 0.1602, "volume": 4664406.7, "close_time": 1750204799999, "quote_volume": 765566.19535, "trades": 6561, "taker_buy_base": 2594912.7, "taker_buy_quote": 425498.37219 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1601, "high": 0.1621, "low": 0.1576, "close": 0.1612, "volume": 3577101.7, "close_time": 1750291199999, "quote_volume": 571352.81281, "trades": 5388, "taker_buy_base": 1725478.1, "taker_buy_quote": 275178.15357 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1613, "high": 0.1626, "low": 0.1594, "close": 0.1618, "volume": 1298810.5, "close_time": 1750377599999, "quote_volume": 209091.46269, "trades": 3136, "taker_buy_base": 526156.6, "taker_buy_quote": 84607.52665 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1617, "high": 0.1634, "low": 0.1535, "close": 0.1554, "volume": 3699049.3, "close_time": 1750463999999, "quote_volume": 583957.36164, "trades": 6950, "taker_buy_base": 2083294.4, "taker_buy_quote": 328125.99567 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1555, "high": 0.1573, "low": 0.1468, "close": 0.1492, "volume": 3880592.6, "close_time": 1750550399999, "quote_volume": 587675.9309, "trades": 7052, "taker_buy_base": 1980016.8, "taker_buy_quote": 299277.33965 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1496, "high": 0.151, "low": 0.1416, "close": 0.1462, "volume": 6205135.5, "close_time": 1750636799999, "quote_volume": 907600.71262, "trades": 10232, "taker_buy_base": 3477207.7, "taker_buy_quote": 508283.54871 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1462, "high": 0.1556, "low": 0.1457, "close": 0.1555, "volume": 5840960.4, "close_time": 1750723199999, "quote_volume": 878738.72945, "trades": 6151, "taker_buy_base": 3001106.3, "taker_buy_quote": 451501.77149 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1556, "high": 0.1582, "low": 0.155, "close": 0.158, "volume": 5235482.3, "close_time": 1750809599999, "quote_volume": 819827.09238, "trades": 6599, "taker_buy_base": 2516874.0, "taker_buy_quote": 394048.83621 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1581, "high": 0.1581, "low": 0.1535, "close": 0.1538, "volume": 2660996.8, "close_time": 1750895999999, "quote_volume": 414125.45312, "trades": 4396, "taker_buy_base": 1477894.4, "taker_buy_quote": 230030.51275 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1537, "high": 0.1568, "low": 0.1498, "close": 0.152, "volume": 3299941.7, "close_time": 1750982399999, "quote_volume": 505062.70565, "trades": 4836, "taker_buy_base": 1746981.9, "taker_buy_quote": 267047.20301 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1522, "high": 0.1554, "low": 0.1507, "close": 0.1524, "volume": 2756114.8, "close_time": 1751068799999, "quote_volume": 422251.85723, "trades": 3852, "taker_buy_base": 1542955.2, "taker_buy_quote": 236193.25322 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1525, "high": 0.155, "low": 0.1519, "close": 0.1546, "volume": 1344205.8, "close_time": 1751155199999, "quote_volume": 206022.10951, "trades": 2190, "taker_buy_base": 662361.2, "taker_buy_quote": 101575.53114 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1547, "high": 0.1583, "low": 0.1534, "close": 0.1575, "volume": 2115814.6, "close_time": 1751241599999, "quote_volume": 329873.92067, "trades": 4213, "taker_buy_base": 1122438.3, "taker_buy_quote": 174806.50487 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1575, "high": 0.1583, "low": 0.1525, "close": 0.1536, "volume": 3284877.8, "close_time": 1751327999999, "quote_volume": 507542.95834, "trades": 5008, "taker_buy_base": 1933841.9, "taker_buy_quote": 298648.14831 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.1536, "high": 0.1539, "low": 0.1471, "close": 0.1475, "volume": 3552026.0, "close_time": 1751414399999, "quote_volume": 534081.00716, "trades": 4490, "taker_buy_base": 2263160.5, "taker_buy_quote": 340216.49425 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1475, "high": 0.156, "low": 0.1464, "close": 0.1545, "volume": 5156216.5, "close_time": 1751500799999, "quote_volume": 782889.50083, "trades": 6686, "taker_buy_base": 3054770.7, "taker_buy_quote": 462982.7138 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1545, "high": 0.1566, "low": 0.1536, "close": 0.1547, "volume": 3537078.3, "close_time": 1751587199999, "quote_volume": 548852.47383, "trades": 9698, "taker_buy_base": 1726095.8, "taker_buy_quote": 267700.49562 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1548, "high": 0.1562, "low": 0.1486, "close": 0.1497, "volume": 2899954.5, "close_time": 1751673599999, "quote_volume": 439414.75187, "trades": 6433, "taker_buy_base": 1794915.3, "taker_buy_quote": 271983.26663 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.1496, "high": 0.1514, "low": 0.1486, "close": 0.1493, "volume": 1382714.7, "close_time": 1751759999999, "quote_volume": 207650.85683, "trades": 2430, "taker_buy_base": 874574.6, "taker_buy_quote": 131323.3486 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1495, "high": 0.1539, "low": 0.1493, "close": 0.1522, "volume": 2240032.7, "close_time": 1751846399999, "quote_volume": 339379.8409, "trades": 3687, "taker_buy_base": 1253974.5, "taker_buy_quote": 189899.01979 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1522, "high": 0.1532, "low": 0.1497, "close": 0.1513, "volume": 1842982.9, "close_time": 1751932799999, "quote_volume": 278966.33788, "trades": 4094, "taker_buy_base": 1131074.1, "taker_buy_quote": 171182.09209 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1512, "high": 0.1536, "low": 0.1499, "close": 0.1529, "volume": 1620175.8, "close_time": 1752019199999, "quote_volume": 245446.38221, "trades": 3874, "taker_buy_base": 788780.5, "taker_buy_quote": 119372.50244 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1529, "high": 0.1601, "low": 0.1526, "close": 0.1598, "volume": 4608347.9, "close_time": 1752105599999, "quote_volume": 719489.64305, "trades": 5883, "taker_buy_base": 2211733.6, "taker_buy_quote": 345027.15315 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1598, "high": 0.1657, "low": 0.158, "close": 0.1652, "volume": 4104303.4, "close_time": 1752191999999, "quote_volume": 662088.93177, "trades": 5163, "taker_buy_base": 1648408.5, "taker_buy_quote": 265893.91331 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1652, "high": 0.1713, "low": 0.1624, "close": 0.167, "volume": 7534223.7, "close_time": 1752278399999, "quote_volume": 1265920.8406, "trades": 14337, "taker_buy_base": 3472704.3, "taker_buy_quote": 583440.78106 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.167, "high": 0.1761, "low": 0.1655, "close": 0.1702, "volume": 8254743.6, "close_time": 1752364799999, "quote_volume": 1418123.24124, "trades": 13670, "taker_buy_base": 4474500.1, "taker_buy_quote": 768717.6546 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1703, "high": 0.1743, "low": 0.1691, "close": 0.1732, "volume": 3247632.8, "close_time": 1752451199999, "quote_volume": 556875.23316, "trades": 7290, "taker_buy_base": 1623832.8, "taker_buy_quote": 278648.4914 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.1731, "high": 0.1775, "low": 0.1681, "close": 0.1707, "volume": 5421947.5, "close_time": 1752537599999, "quote_volume": 941574.8072, "trades": 12448, "taker_buy_base": 2672319.4, "taker_buy_quote": 464124.92458 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1707, "high": 0.173, "low": 0.1656, "close": 0.1725, "volume": 4664987.2, "close_time": 1752623999999, "quote_volume": 786115.23976, "trades": 9837, "taker_buy_base": 2222918.3, "taker_buy_quote": 373416.07309 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.1725, "high": 0.1756, "low": 0.1691, "close": 0.1734, "volume": 3729703.2, "close_time": 1752710399999, "quote_volume": 643542.3679, "trades": 8482, "taker_buy_base": 1582176.4, "taker_buy_quote": 272945.41702 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.1733, "high": 0.1757, "low": 0.1695, "close": 0.1733, "volume": 5741621.2, "close_time": 1752796799999, "quote_volume": 992787.12843, "trades": 10441, "taker_buy_base": 3251372.7, "taker_buy_quote": 562104.10696 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.1733, "high": 0.1801, "low": 0.1702, "close": 0.1733, "volume": 7372128.8, "close_time": 1752883199999, "quote_volume": 1296292.13129, "trades": 10762, "taker_buy_base": 3698893.7, "taker_buy_quote": 650003.65857 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.1734, "high": 0.175, "low": 0.1703, "close": 0.1742, "volume": 2581328.2, "close_time": 1752969599999, "quote_volume": 445914.85567, "trades": 7217, "taker_buy_base": 1430031.6, "taker_buy_quote": 246758.51596 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.1745, "high": 0.1812, "low": 0.1733, "close": 0.1807, "volume": 4870830.7, "close_time": 1753055999999, "quote_volume": 866433.81576, "trades": 9137, "taker_buy_base": 2059826.1, "taker_buy_quote": 366756.54281 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.1807, "high": 0.1885, "low": 0.1776, "close": 0.1845, "volume": 6460205.6, "close_time": 1753142399999, "quote_volume": 1191763.89222, "trades": 9801, "taker_buy_base": 3153140.1, "taker_buy_quote": 582171.24866 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.1846, "high": 0.1858, "low": 0.1781, "close": 0.1853, "volume": 6027602.0, "close_time": 1753228799999, "quote_volume": 1095730.9822, "trades": 12099, "taker_buy_base": 2678354.9, "taker_buy_quote": 486375.33154 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.1853, "high": 0.1853, "low": 0.1714, "close": 0.1751, "volume": 5848563.6, "close_time": 1753315199999, "quote_volume": 1045915.94842, "trades": 14449, "taker_buy_base": 3122159.1, "taker_buy_quote": 558079.68143 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.175, "high": 0.1764, "low": 0.1647, "close": 0.171, "volume": 4895592.2, "close_time": 1753401599999, "quote_volume": 834094.17972, "trades": 15924, "taker_buy_base": 2522910.6, "taker_buy_quote": 428979.68119 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.171, "high": 0.1772, "low": 0.1666, "close": 0.1761, "volume": 6575929.9, "close_time": 1753487999999, "quote_volume": 1128855.71602, "trades": 14897, "taker_buy_base": 4071305.1, "taker_buy_quote": 700166.29639 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1761, "high": 0.1774, "low": 0.1753, "close": 0.1757, "volume": 1540942.3, "close_time": 1753574399999, "quote_volume": 271407.8693, "trades": 4847, "taker_buy_base": 673760.1, "taker_buy_quote": 118683.71789 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1757, "high": 0.1798, "low": 0.1752, "close": 0.1792, "volume": 2133055.2, "close_time": 1753660799999, "quote_volume": 378479.05477, "trades": 6533, "taker_buy_base": 850941.5, "taker_buy_quote": 150977.03059 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1792, "high": 0.181, "low": 0.167, "close": 0.168, "volume": 4996488.3, "close_time": 1753747199999, "quote_volume": 876793.67446, "trades": 13932, "taker_buy_base": 2457629.0, "taker_buy_quote": 427897.83714 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.1676, "high": 0.1714, "low": 0.1635, "close": 0.1661, "volume": 3810470.6, "close_time": 1753833599999, "quote_volume": 636654.39293, "trades": 9659, "taker_buy_base": 1829193.0, "taker_buy_quote": 304798.22272 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.1661, "high": 0.1662, "low": 0.1602, "close": 0.1653, "volume": 3463959.5, "close_time": 1753919999999, "quote_volume": 565335.67525, "trades": 6724, "taker_buy_base": 1617924.1, "taker_buy_quote": 263643.84722 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1653, "high": 0.1687, "low": 0.1591, "close": 0.1596, "volume": 3496014.0, "close_time": 1754006399999, "quote_volume": 574418.86431, "trades": 6745, "taker_buy_base": 1626383.2, "taker_buy_quote": 266226.22039 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1597, "high": 0.1611, "low": 0.1521, "close": 0.1546, "volume": 4960902.1, "close_time": 1754092799999, "quote_volume": 779457.638, "trades": 8332, "taker_buy_base": 2617559.2, "taker_buy_quote": 410525.62784 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1548, "high": 0.1562, "low": 0.149, "close": 0.1516, "volume": 2989247.5, "close_time": 1754179199999, "quote_volume": 455748.33068, "trades": 6687, "taker_buy_base": 1461902.6, "taker_buy_quote": 222664.68102 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1515, "high": 0.1543, "low": 0.1507, "close": 0.1535, "volume": 1427716.1, "close_time": 1754265599999, "quote_volume": 218748.94982, "trades": 3787, "taker_buy_base": 674998.4, "taker_buy_quote": 103464.61658 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1538, "high": 0.1569, "low": 0.1533, "close": 0.1568, "volume": 3008311.4, "close_time": 1754351999999, "quote_volume": 466326.76588, "trades": 5734, "taker_buy_base": 910008.7, "taker_buy_quote": 141106.03889 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1569, "high": 0.1576, "low": 0.1499, "close": 0.1536, "volume": 5048442.4, "close_time": 1754438399999, "quote_volume": 778465.02605, "trades": 7348, "taker_buy_base": 2578549.6, "taker_buy_quote": 397392.57694 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1537, "high": 0.1561, "low": 0.1511, "close": 0.1559, "volume": 3593417.7, "close_time": 1754524799999, "quote_volume": 552646.69041, "trades": 4620, "taker_buy_base": 1379120.4, "taker_buy_quote": 212453.82122 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1559, "high": 0.1604, "low": 0.1548, "close": 0.1604, "volume": 3386097.3, "close_time": 1754611199999, "quote_volume": 535426.56355, "trades": 4162, "taker_buy_base": 1846318.8, "taker_buy_quote": 292124.76118 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1603, "high": 0.1622, "low": 0.1586, "close": 0.161, "volume": 2887452.4, "close_time": 1754697599999, "quote_volume": 463369.05136, "trades": 4393, "taker_buy_base": 1525798.6, "taker_buy_quote": 244747.17586 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1611, "high": 0.1683, "low": 0.161, "close": 0.166, "volume": 4964564.7, "close_time": 1754783999999, "quote_volume": 819439.99776, "trades": 8226, "taker_buy_base": 2451722.0, "taker_buy_quote": 405169.31135 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.166, "high": 0.1987, "low": 0.1618, "close": 0.181, "volume": 48190980.6, "close_time": 1754870399999, "quote_volume": 8729885.78121, "trades": 75684, "taker_buy_base": 25724186.0, "taker_buy_quote": 4664435.08036 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.181, "high": 0.2088, "low": 0.1757, "close": 0.191, "volume": 88460456.2, "close_time": 1754956799999, "quote_volume": 17066788.86803, "trades": 82961, "taker_buy_base": 45073989.8, "taker_buy_quote": 8705930.35196 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1911, "high": 0.1933, "low": 0.1788, "close": 0.1885, "volume": 21350542.8, "close_time": 1755043199999, "quote_volume": 3980112.92276, "trades": 31470, "taker_buy_base": 9033718.5, "taker_buy_quote": 1685019.05993 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1886, "high": 0.1949, "low": 0.1856, "close": 0.1918, "volume": 10363216.2, "close_time": 1755129599999, "quote_volume": 1969713.72895, "trades": 15845, "taker_buy_base": 4360340.0, "taker_buy_quote": 828447.77147 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1918, "high": 0.1918, "low": 0.1711, "close": 0.1741, "volume": 10806689.3, "close_time": 1755215999999, "quote_volume": 1956823.14373, "trades": 18914, "taker_buy_base": 5082547.3, "taker_buy_quote": 917181.37698 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1741, "high": 0.1776, "low": 0.1677, "close": 0.1721, "volume": 8786578.9, "close_time": 1755302399999, "quote_volume": 1516837.10186, "trades": 11330, "taker_buy_base": 3481477.0, "taker_buy_quote": 600476.33639 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.172, "high": 0.1749, "low": 0.1708, "close": 0.1739, "volume": 3117199.3, "close_time": 1755388799999, "quote_volume": 540006.02051, "trades": 5163, "taker_buy_base": 1008036.4, "taker_buy_quote": 174526.80398 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.174, "high": 0.1822, "low": 0.1732, "close": 0.179, "volume": 6599427.1, "close_time": 1755475199999, "quote_volume": 1179926.81708, "trades": 11669, "taker_buy_base": 3230666.9, "taker_buy_quote": 577579.83437 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1789, "high": 0.179, "low": 0.1697, "close": 0.1729, "volume": 9780435.6, "close_time": 1755561599999, "quote_volume": 1697735.67562, "trades": 11898, "taker_buy_base": 4385834.3, "taker_buy_quote": 762155.52972 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1728, "high": 0.1734, "low": 0.1632, "close": 0.1636, "volume": 7287153.5, "close_time": 1755647999999, "quote_volume": 1226764.23194, "trades": 11208, "taker_buy_base": 3558625.6, "taker_buy_quote": 598653.64554 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1636, "high": 0.187, "low": 0.1628, "close": 0.1743, "volume": 38954948.5, "close_time": 1755734399999, "quote_volume": 6896870.94894, "trades": 30962, "taker_buy_base": 20629797.6, "taker_buy_quote": 3661921.19428 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1743, "high": 0.1753, "low": 0.168, "close": 0.1694, "volume": 7943870.9, "close_time": 1755820799999, "quote_volume": 1363526.41285, "trades": 8901, "taker_buy_base": 3770488.0, "taker_buy_quote": 647235.77813 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1694, "high": 0.1833, "low": 0.1655, "close": 0.1808, "volume": 15543669.9, "close_time": 1755907199999, "quote_volume": 2690350.81528, "trades": 22025, "taker_buy_base": 7247864.7, "taker_buy_quote": 1253180.3221 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1808, "high": 0.1813, "low": 0.1764, "close": 0.1792, "volume": 5731976.2, "close_time": 1755993599999, "quote_volume": 1024900.19959, "trades": 9573, "taker_buy_base": 2537947.8, "taker_buy_quote": 453641.40769 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1792, "high": 0.1936, "low": 0.1756, "close": 0.1814, "volume": 36250438.8, "close_time": 1756079999999, "quote_volume": 6661467.81474, "trades": 38428, "taker_buy_base": 19034944.9, "taker_buy_quote": 3503544.00723 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.1813, "high": 0.1816, "low": 0.1611, "close": 0.1632, "volume": 14578040.0, "close_time": 1756166399999, "quote_volume": 2488141.50654, "trades": 12697, "taker_buy_base": 7631423.7, "taker_buy_quote": 1299281.74258 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1631, "high": 0.1706, "low": 0.1615, "close": 0.1687, "volume": 12444036.4, "close_time": 1756252799999, "quote_volume": 2067404.88544, "trades": 13162, "taker_buy_base": 5629234.5, "taker_buy_quote": 935733.04243 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1687, "high": 0.1716, "low": 0.166, "close": 0.1667, "volume": 12547771.5, "close_time": 1756339199999, "quote_volume": 2116463.3406, "trades": 11182, "taker_buy_base": 5855958.4, "taker_buy_quote": 986999.22544 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1667, "high": 0.1761, "low": 0.1651, "close": 0.1742, "volume": 17548260.8, "close_time": 1756425599999, "quote_volume": 3005231.61913, "trades": 13408, "taker_buy_base": 8782830.2, "taker_buy_quote": 1506305.46028 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1742, "high": 0.2023, "low": 0.1663, "close": 0.169, "volume": 72742727.4, "close_time": 1756511999999, "quote_volume": 13144461.06799, "trades": 80591, "taker_buy_base": 35910919.6, "taker_buy_quote": 6488876.71909 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1689, "high": 0.1698, "low": 0.1641, "close": 0.1685, "volume": 6296808.1, "close_time": 1756598399999, "quote_volume": 1052756.95512, "trades": 7854, "taker_buy_base": 3086562.2, "taker_buy_quote": 515987.09176 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1685, "high": 0.1705, "low": 0.163, "close": 0.1632, "volume": 3937893.7, "close_time": 1756684799999, "quote_volume": 657334.45522, "trades": 5037, "taker_buy_base": 1862811.6, "taker_buy_quote": 310391.32521 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.1631, "high": 0.1651, "low": 0.1544, "close": 0.1577, "volume": 8290948.1, "close_time": 1756771199999, "quote_volume": 1325880.47087, "trades": 9521, "taker_buy_base": 4086041.9, "taker_buy_quote": 651943.1499 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1578, "high": 0.1627, "low": 0.1571, "close": 0.1617, "volume": 6366062.9, "close_time": 1756857599999, "quote_volume": 1019438.48294, "trades": 11168, "taker_buy_base": 2505519.1, "taker_buy_quote": 401053.81372 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1617, "high": 0.1643, "low": 0.1599, "close": 0.1635, "volume": 3137843.6, "close_time": 1756943999999, "quote_volume": 508208.18861, "trades": 4359, "taker_buy_base": 1280527.8, "taker_buy_quote": 207268.86828 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1634, "high": 0.164, "low": 0.1556, "close": 0.1564, "volume": 3929309.9, "close_time": 1757030399999, "quote_volume": 624494.79282, "trades": 4772, "taker_buy_base": 2063559.9, "taker_buy_quote": 327435.33403 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1566, "high": 0.1619, "low": 0.1563, "close": 0.1586, "volume": 5286965.6, "close_time": 1757116799999, "quote_volume": 838600.8316, "trades": 8076, "taker_buy_base": 2548540.8, "taker_buy_quote": 403805.46967 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1587, "high": 0.1594, "low": 0.1559, "close": 0.1581, "volume": 3210212.1, "close_time": 1757203199999, "quote_volume": 505447.56903, "trades": 3220, "taker_buy_base": 1374730.8, "taker_buy_quote": 216403.67457 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.158, "high": 0.1631, "low": 0.1579, "close": 0.1622, "volume": 3945085.6, "close_time": 1757289599999, "quote_volume": 634613.66214, "trades": 7118, "taker_buy_base": 1770671.9, "taker_buy_quote": 285079.18671 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1622, "high": 0.1716, "low": 0.1614, "close": 0.17, "volume": 8974053.0, "close_time": 1757375999999, "quote_volume": 1500456.00019, "trades": 12228, "taker_buy_base": 4726906.5, "taker_buy_quote": 790257.80852 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.1699, "high": 0.176, "low": 0.168, "close": 0.1707, "volume": 8310590.2, "close_time": 1757462399999, "quote_volume": 1426363.37035, "trades": 12755, "taker_buy_base": 4554969.7, "taker_buy_quote": 781446.66462 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1707, "high": 0.1759, "low": 0.1693, "close": 0.1739, "volume": 6749417.7, "close_time": 1757548799999, "quote_volume": 1168949.88352, "trades": 12641, "taker_buy_base": 3678568.9, "taker_buy_quote": 637769.00346 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1739, "high": 0.1756, "low": 0.171, "close": 0.1748, "volume": 7891229.9, "close_time": 1757635199999, "quote_volume": 1368202.00462, "trades": 13699, "taker_buy_base": 4320694.7, "taker_buy_quote": 749386.28342 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1749, "high": 0.1764, "low": 0.17, "close": 0.1744, "volume": 8252158.9, "close_time": 1757721599999, "quote_volume": 1430621.81253, "trades": 14028, "taker_buy_base": 4658249.9, "taker_buy_quote": 807399.24318 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1744, "high": 0.1803, "low": 0.1737, "close": 0.1792, "volume": 9332283.3, "close_time": 1757807999999, "quote_volume": 1652941.32023, "trades": 16643, "taker_buy_base": 5592135.4, "taker_buy_quote": 990547.94681 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1791, "high": 0.1798, "low": 0.1688, "close": 0.1713, "volume": 5791213.2, "close_time": 1757894399999, "quote_volume": 1005120.38006, "trades": 10025, "taker_buy_base": 3402257.1, "taker_buy_quote": 590243.51845 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1715, "high": 0.1737, "low": 0.1609, "close": 0.1628, "volume": 7498487.2, "close_time": 1757980799999, "quote_volume": 1247964.04232, "trades": 8773, "taker_buy_base": 4287409.0, "taker_buy_quote": 712651.04391 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1627, "high": 0.1673, "low": 0.1594, "close": 0.1662, "volume": 5343738.1, "close_time": 1758067199999, "quote_volume": 872728.16984, "trades": 9630, "taker_buy_base": 2773153.2, "taker_buy_quote": 452332.95366 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1663, "high": 0.1733, "low": 0.1623, "close": 0.1721, "volume": 10656451.0, "close_time": 1758153599999, "quote_volume": 1780498.50314, "trades": 13159, "taker_buy_base": 5827737.0, "taker_buy_quote": 972310.20219 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1725, "high": 0.1814, "low": 0.1707, "close": 0.1789, "volume": 9365904.8, "close_time": 1758239999999, "quote_volume": 1644645.38332, "trades": 10864, "taker_buy_base": 5268357.6, "taker_buy_quote": 925139.34142 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1789, "high": 0.1809, "low": 0.1691, "close": 0.1704, "volume": 7242436.0, "close_time": 1758326399999, "quote_volume": 1259694.60153, "trades": 7579, "taker_buy_base": 4119034.7, "taker_buy_quote": 716077.55258 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1704, "high": 0.1766, "low": 0.1686, "close": 0.1752, "volume": 7668458.1, "close_time": 1758412799999, "quote_volume": 1320291.61174, "trades": 8051, "taker_buy_base": 4081839.0, "taker_buy_quote": 702870.0995 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1754, "high": 0.1763, "low": 0.1715, "close": 0.1718, "volume": 4348300.5, "close_time": 1758499199999, "quote_volume": 755329.23105, "trades": 5458, "taker_buy_base": 2353934.1, "taker_buy_quote": 408828.36254 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1548, "close": 0.1652, "volume": 23192116.2, "close_time": 1758585599999, "quote_volume": 3769467.393, "trades": 22606, "taker_buy_base": 12350089.8, "taker_buy_quote": 2007081.61892 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1649, "high": 0.1805, "low": 0.1597, "close": 0.1786, "volume": 22907263.5, "close_time": 1758671999999, "quote_volume": 3863762.25368, "trades": 22446, "taker_buy_base": 11937667.2, "taker_buy_quote": 2012870.15863 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1787, "high": 0.193, "low": 0.1772, "close": 0.1858, "volume": 30495399.1, "close_time": 1758758399999, "quote_volume": 5690790.65634, "trades": 35031, "taker_buy_base": 16320717.5, "taker_buy_quote": 3047041.48371 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1859, "high": 0.187, "low": 0.1707, "close": 0.1856, "volume": 22601014.1, "close_time": 1758844799999, "quote_volume": 4069316.49076, "trades": 25479, "taker_buy_base": 12345521.9, "taker_buy_quote": 2222909.27429 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1858, "high": 0.2088, "low": 0.1815, "close": 0.2033, "volume": 50227679.6, "close_time": 1758931199999, "quote_volume": 9923559.28025, "trades": 66187, "taker_buy_base": 28832579.6, "taker_buy_quote": 5699494.95779 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.2034, "high": 0.2085, "low": 0.197, "close": 0.1975, "volume": 15613538.0, "close_time": 1759017599999, "quote_volume": 3161830.05007, "trades": 31461, "taker_buy_base": 9456817.5, "taker_buy_quote": 1915942.35068 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1977, "high": 0.2098, "low": 0.1957, "close": 0.1983, "volume": 14958103.2, "close_time": 1759103999999, "quote_volume": 3022491.37572, "trades": 19874, "taker_buy_base": 8311470.0, "taker_buy_quote": 1679473.51241 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1984, "high": 0.2023, "low": 0.1926, "close": 0.1955, "volume": 14061392.1, "close_time": 1759190399999, "quote_volume": 2776761.1045, "trades": 16426, "taker_buy_base": 7846477.3, "taker_buy_quote": 1549629.86283 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1956, "high": 0.1961, "low": 0.1721, "close": 0.1748, "volume": 14584449.5, "close_time": 1759276799999, "quote_volume": 2652722.02908, "trades": 19423, "taker_buy_base": 7208485.6, "taker_buy_quote": 1308173.80303 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.1749, "high": 0.1935, "low": 0.1703, "close": 0.188, "volume": 16519333.2, "close_time": 1759363199999, "quote_volume": 2985160.34458, "trades": 18596, "taker_buy_base": 8019440.8, "taker_buy_quote": 1447637.4576 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1882, "high": 0.207, "low": 0.1875, "close": 0.1976, "volume": 18995962.1, "close_time": 1759449599999, "quote_volume": 3794356.61205, "trades": 33708, "taker_buy_base": 9221301.3, "taker_buy_quote": 1840065.74558 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1977, "high": 0.2163, "low": 0.1931, "close": 0.2087, "volume": 19645597.3, "close_time": 1759535999999, "quote_volume": 4029156.33262, "trades": 48055, "taker_buy_base": 9821894.6, "taker_buy_quote": 2014427.87995 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.2087, "high": 0.2091, "low": 0.197, "close": 0.1996, "volume": 7573743.0, "close_time": 1759622399999, "quote_volume": 1529043.95128, "trades": 17681, "taker_buy_base": 4436881.3, "taker_buy_quote": 895669.68471 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1998, "high": 0.2034, "low": 0.1948, "close": 0.1966, "volume": 7144200.0, "close_time": 1759708799999, "quote_volume": 1424335.65563, "trades": 16467, "taker_buy_base": 3833422.3, "taker_buy_quote": 763765.11338 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.1966, "high": 0.2146, "low": 0.1937, "close": 0.2088, "volume": 16514760.3, "close_time": 1759795199999, "quote_volume": 3365758.91405, "trades": 34829, "taker_buy_base": 8856068.4, "taker_buy_quote": 1808964.49506 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.2086, "high": 0.2213, "low": 0.2034, "close": 0.2088, "volume": 22504094.6, "close_time": 1759881599999, "quote_volume": 4780781.8684, "trades": 42868, "taker_buy_base": 12228630.8, "taker_buy_quote": 2597969.26125 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.2088, "high": 0.2159, "low": 0.2026, "close": 0.2107, "volume": 22739091.2, "close_time": 1759967999999, "quote_volume": 4758168.95047, "trades": 37967, "taker_buy_base": 12310845.8, "taker_buy_quote": 2575125.4252 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.2106, "high": 0.2109, "low": 0.1957, "close": 0.1979, "volume": 15738036.5, "close_time": 1760054399999, "quote_volume": 3200325.63421, "trades": 27166, "taker_buy_base": 8375442.5, "taker_buy_quote": 1701874.38187 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1978, "high": 0.2014, "low": 0.108, "close": 0.1651, "volume": 35229462.1, "close_time": 1760140799999, "quote_volume": 6083518.10594, "trades": 81036, "taker_buy_base": 17009752.2, "taker_buy_quote": 2927944.35074 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1653, "high": 0.1688, "low": 0.1521, "close": 0.1566, "volume": 20037388.9, "close_time": 1760227199999, "quote_volume": 3227833.12494, "trades": 33439, "taker_buy_base": 10180398.8, "taker_buy_quote": 1638730.31693 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1566, "high": 0.1751, "low": 0.1535, "close": 0.1717, "volume": 17170692.0, "close_time": 1760313599999, "quote_volume": 2821343.85208, "trades": 35209, "taker_buy_base": 7992413.2, "taker_buy_quote": 1312698.3254 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1716, "high": 0.1804, "low": 0.1688, "close": 0.1794, "volume": 15952726.8, "close_time": 1760399999999, "quote_volume": 2775157.88239, "trades": 18336, "taker_buy_base": 8021227.9, "taker_buy_quote": 1394634.72368 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1793, "high": 0.1802, "low": 0.1626, "close": 0.1702, "volume": 19806307.9, "close_time": 1760486399999, "quote_volume": 3348546.05445, "trades": 27772, "taker_buy_base": 9951714.9, "taker_buy_quote": 1681713.72246 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1702, "high": 0.1732, "low": 0.161, "close": 0.1637, "volume": 11198685.0, "close_time": 1760572799999, "quote_volume": 1867577.40694, "trades": 12676, "taker_buy_base": 5593234.2, "taker_buy_quote": 932488.01983 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1638, "high": 0.1652, "low": 0.154, "close": 0.1552, "volume": 13701549.4, "close_time": 1760659199999, "quote_volume": 2186654.68391, "trades": 16450, "taker_buy_base": 6830332.2, "taker_buy_quote": 1089281.30599 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1552, "high": 0.1596, "low": 0.1502, "close": 0.1576, "volume": 18261081.6, "close_time": 1760745599999, "quote_volume": 2828797.56666, "trades": 17217, "taker_buy_base": 9257690.2, "taker_buy_quote": 1433976.77485 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1575, "high": 0.1616, "low": 0.1573, "close": 0.1603, "volume": 3568495.1, "close_time": 1760831999999, "quote_volume": 568228.39559, "trades": 4333, "taker_buy_base": 1614791.1, "taker_buy_quote": 256934.63712 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1601, "high": 0.163, "low": 0.1563, "close": 0.1601, "volume": 6230061.7, "close_time": 1760918399999, "quote_volume": 994098.5792, "trades": 5237, "taker_buy_base": 3190255.2, "taker_buy_quote": 509023.79107 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.16, "high": 0.1653, "low": 0.1581, "close": 0.1624, "volume": 5801330.4, "close_time": 1761004799999, "quote_volume": 943011.28582, "trades": 7418, "taker_buy_base": 3130206.8, "taker_buy_quote": 508389.90344 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1623, "high": 0.1675, "low": 0.1578, "close": 0.1583, "volume": 7966890.0, "close_time": 1761091199999, "quote_volume": 1291260.61008, "trades": 7007, "taker_buy_base": 4329169.9, "taker_buy_quote": 702107.20358 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1583, "high": 0.1625, "low": 0.1539, "close": 0.1573, "volume": 8838866.4, "close_time": 1761177599999, "quote_volume": 1402558.71301, "trades": 9074, "taker_buy_base": 4469965.2, "taker_buy_quote": 709124.77999 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1569, "high": 0.1594, "low": 0.1555, "close": 0.1564, "volume": 7913568.8, "close_time": 1761263999999, "quote_volume": 1246851.60665, "trades": 11202, "taker_buy_base": 4189644.2, "taker_buy_quote": 660071.2589 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1566, "high": 0.1577, "low": 0.1533, "close": 0.1557, "volume": 3471820.1, "close_time": 1761350399999, "quote_volume": 539547.69823, "trades": 4149, "taker_buy_base": 1963825.1, "taker_buy_quote": 305025.16277 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1557, "high": 0.1561, "low": 0.1528, "close": 0.1532, "volume": 1384110.3, "close_time": 1761436799999, "quote_volume": 213458.18285, "trades": 1340, "taker_buy_base": 604192.4, "taker_buy_quote": 93215.91757 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1531, "high": 0.157, "low": 0.1522, "close": 0.155, "volume": 3574159.7, "close_time": 1761523199999, "quote_volume": 552967.33564, "trades": 6087, "taker_buy_base": 2030706.1, "taker_buy_quote": 314214.58375 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1551, "high": 0.1576, "low": 0.1491, "close": 0.1501, "volume": 5520060.0, "close_time": 1761609599999, "quote_volume": 846502.01217, "trades": 6765, "taker_buy_base": 2752580.9, "taker_buy_quote": 421788.89739 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1501, "high": 0.1534, "low": 0.1456, "close": 0.1472, "volume": 5857449.2, "close_time": 1761695999999, "quote_volume": 876790.72979, "trades": 7072, "taker_buy_base": 3144282.6, "taker_buy_quote": 471029.22836 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1471, "high": 0.1496, "low": 0.1436, "close": 0.1453, "volume": 5064453.2, "close_time": 1761782399999, "quote_volume": 745973.33257, "trades": 8419, "taker_buy_base": 2515331.9, "taker_buy_quote": 370264.28429 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1453, "high": 0.1477, "low": 0.1364, "close": 0.1387, "volume": 8604887.2, "close_time": 1761868799999, "quote_volume": 1218214.43039, "trades": 13443, "taker_buy_base": 4323244.0, "taker_buy_quote": 612586.31939 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1387, "high": 0.1409, "low": 0.1355, "close": 0.1384, "volume": 4727892.9, "close_time": 1761955199999, "quote_volume": 654186.15124, "trades": 5812, "taker_buy_base": 2162228.0, "taker_buy_quote": 298720.52518 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1383, "high": 0.1447, "low": 0.1382, "close": 0.1445, "volume": 3855384.8, "close_time": 1762041599999, "quote_volume": 548806.82786, "trades": 3652, "taker_buy_base": 2238903.6, "taker_buy_quote": 318656.36954 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1447, "high": 0.1484, "low": 0.141, "close": 0.1454, "volume": 4250991.3, "close_time": 1762127999999, "quote_volume": 616744.19211, "trades": 7337, "taker_buy_base": 2098947.0, "taker_buy_quote": 304331.09172 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1453, "high": 0.147, "low": 0.1233, "close": 0.125, "volume": 17475232.1, "close_time": 1762214399999, "quote_volume": 2338809.90327, "trades": 18930, "taker_buy_base": 8418896.8, "taker_buy_quote": 1123876.11044 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1251, "high": 0.1271, "low": 0.1129, "close": 0.1222, "volume": 20499777.5, "close_time": 1762300799999, "quote_volume": 2467262.84945, "trades": 28518, "taker_buy_base": 10424259.3, "taker_buy_quote": 1253752.96605 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1221, "high": 0.1297, "low": 0.1175, "close": 0.1276, "volume": 10071722.2, "close_time": 1762387199999, "quote_volume": 1259417.5782, "trades": 12709, "taker_buy_base": 5113421.6, "taker_buy_quote": 639012.78822 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1271, "high": 0.135, "low": 0.1233, "close": 0.1341, "volume": 17113337.1, "close_time": 1762473599999, "quote_volume": 2219213.30383, "trades": 16227, "taker_buy_base": 9000531.6, "taker_buy_quote": 1166778.0517 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1339, "high": 0.1618, "low": 0.1321, "close": 0.1479, "volume": 39499668.7, "close_time": 1762559999999, "quote_volume": 5871808.58476, "trades": 38788, "taker_buy_base": 22471160.6, "taker_buy_quote": 3335030.13213 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.148, "high": 0.1501, "low": 0.1422, "close": 0.1442, "volume": 7469434.2, "close_time": 1762646399999, "quote_volume": 1085236.54972, "trades": 10306, "taker_buy_base": 3955247.0, "taker_buy_quote": 575129.41584 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.144, "high": 0.1492, "low": 0.1394, "close": 0.1474, "volume": 8016853.3, "close_time": 1762732799999, "quote_volume": 1161791.94016, "trades": 9421, "taker_buy_base": 4326129.6, "taker_buy_quote": 627084.33553 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1474, "high": 0.1527, "low": 0.1405, "close": 0.1438, "volume": 9701964.3, "close_time": 1762819199999, "quote_volume": 1415484.63464, "trades": 15448, "taker_buy_base": 4984973.0, "taker_buy_quote": 726998.99976 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.144, "high": 0.1451, "low": 0.1357, "close": 0.136, "volume": 7145003.3, "close_time": 1762905599999, "quote_volume": 1003477.89788, "trades": 14187, "taker_buy_base": 3891560.3, "taker_buy_quote": 546165.5979 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.136, "high": 0.1439, "low": 0.1351, "close": 0.1379, "volume": 10163596.1, "close_time": 1762991999999, "quote_volume": 1421854.79741, "trades": 14506, "taker_buy_base": 5366715.7, "taker_buy_quote": 749754.57505 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1377, "high": 0.1406, "low": 0.1347, "close": 0.1372, "volume": 6725929.5, "close_time": 1763078399999, "quote_volume": 926581.15234, "trades": 8084, "taker_buy_base": 3294752.2, "taker_buy_quote": 453684.02736 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.137, "high": 0.138, "low": 0.1288, "close": 0.1301, "volume": 10052857.7, "close_time": 1763164799999, "quote_volume": 1338378.83368, "trades": 13297, "taker_buy_base": 4927944.7, "taker_buy_quote": 656510.01669 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1301, "high": 0.1351, "low": 0.1301, "close": 0.1336, "volume": 3451231.9, "close_time": 1763251199999, "quote_volume": 458053.16338, "trades": 4152, "taker_buy_base": 1814175.3, "taker_buy_quote": 240803.04649 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1336, "high": 0.1351, "low": 0.1258, "close": 0.1281, "volume": 5545237.7, "close_time": 1763337599999, "quote_volume": 719223.74398, "trades": 7968, "taker_buy_base": 2752356.3, "taker_buy_quote": 357201.70647 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.128, "high": 0.1303, "low": 0.124, "close": 0.126, "volume": 6364993.9, "close_time": 1763423999999, "quote_volume": 809698.20082, "trades": 9266, "taker_buy_base": 3104863.9, "taker_buy_quote": 394758.46287 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1258, "high": 0.1296, "low": 0.1243, "close": 0.1269, "volume": 5786447.5, "close_time": 1763510399999, "quote_volume": 735926.74502, "trades": 8139, "taker_buy_base": 2841050.8, "taker_buy_quote": 361280.40993 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1268, "high": 0.1274, "low": 0.1195, "close": 0.1237, "volume": 5737935.4, "close_time": 1763596799999, "quote_volume": 706691.67457, "trades": 8292, "taker_buy_base": 2825938.4, "taker_buy_quote": 348031.89324 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1238, "high": 0.1258, "low": 0.1175, "close": 0.1184, "volume": 7894905.3, "close_time": 1763683199999, "quote_volume": 957439.85571, "trades": 10635, "taker_buy_base": 3744709.1, "taker_buy_quote": 453789.43322 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1185, "high": 0.12, "low": 0.1079, "close": 0.1122, "volume": 9165484.0, "close_time": 1763769599999, "quote_volume": 1040597.57031, "trades": 13271, "taker_buy_base": 4528309.6, "taker_buy_quote": 513246.68559 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1122, "high": 0.1151, "low": 0.1086, "close": 0.1133, "volume": 7656955.9, "close_time": 1763855999999, "quote_volume": 861809.48375, "trades": 14388, "taker_buy_base": 3924370.5, "taker_buy_quote": 441688.3545 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1156, "low": 0.1124, "close": 0.1131, "volume": 2441634.8, "close_time": 1763942399999, "quote_volume": 278229.62943, "trades": 4881, "taker_buy_base": 1264716.2, "taker_buy_quote": 144145.03828 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1131, "high": 0.1176, "low": 0.1104, "close": 0.1158, "volume": 7100225.1, "close_time": 1764028799999, "quote_volume": 809992.4839, "trades": 8700, "taker_buy_base": 3395606.8, "taker_buy_quote": 387352.764 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1157, "high": 0.1223, "low": 0.1125, "close": 0.1209, "volume": 7158811.5, "close_time": 1764115199999, "quote_volume": 836595.03578, "trades": 6883, "taker_buy_base": 3774037.3, "taker_buy_quote": 441849.27721 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1209, "high": 0.1222, "low": 0.1165, "close": 0.1174, "volume": 10406422.4, "close_time": 1764201599999, "quote_volume": 1245105.79045, "trades": 10190, "taker_buy_base": 4635888.9, "taker_buy_quote": 555462.25593 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1173, "high": 0.1215, "low": 0.1162, "close": 0.1205, "volume": 5163781.5, "close_time": 1764287999999, "quote_volume": 613942.7804, "trades": 5574, "taker_buy_base": 2357705.4, "taker_buy_quote": 280245.72471 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1206, "high": 0.1225, "low": 0.1192, "close": 0.1201, "volume": 4173551.9, "close_time": 1764374399999, "quote_volume": 504589.92065, "trades": 5387, "taker_buy_base": 1846189.8, "taker_buy_quote": 223187.25626 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.12, "high": 0.12, "low": 0.1158, "close": 0.117, "volume": 1588328.2, "close_time": 1764460799999, "quote_volume": 187198.42766, "trades": 2209, "taker_buy_base": 839101.6, "taker_buy_quote": 98982.9419 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1171, "high": 0.123, "low": 0.1163, "close": 0.1188, "volume": 3551583.8, "close_time": 1764547199999, "quote_volume": 423926.75754, "trades": 4648, "taker_buy_base": 1679219.8, "taker_buy_quote": 200169.08787 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1189, "high": 0.1204, "low": 0.1061, "close": 0.1111, "volume": 10220922.7, "close_time": 1764633599999, "quote_volume": 1150239.57417, "trades": 11881, "taker_buy_base": 5040647.4, "taker_buy_quote": 566606.27042 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.111, "high": 0.1299, "low": 0.1097, "close": 0.1258, "volume": 16045448.8, "close_time": 1764719999999, "quote_volume": 1934141.37304, "trades": 17769, "taker_buy_base": 7957649.3, "taker_buy_quote": 959267.68544 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.126, "high": 0.1269, "low": 0.1216, "close": 0.1241, "volume": 4678340.0, "close_time": 1764806399999, "quote_volume": 581202.44395, "trades": 7846, "taker_buy_base": 2350281.8, "taker_buy_quote": 292060.31468 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1241, "high": 0.1299, "low": 0.1209, "close": 0.1226, "volume": 7633226.1, "close_time": 1764892799999, "quote_volume": 959766.84317, "trades": 12266, "taker_buy_base": 3562250.7, "taker_buy_quote": 447984.92853 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1225, "high": 0.1236, "low": 0.1171, "close": 0.1199, "volume": 3693241.3, "close_time": 1764979199999, "quote_volume": 444619.33934, "trades": 5408, "taker_buy_base": 1732210.7, "taker_buy_quote": 208476.95091 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1199, "high": 0.1245, "low": 0.1193, "close": 0.1221, "volume": 3661549.1, "close_time": 1765065599999, "quote_volume": 447060.52216, "trades": 4589, "taker_buy_base": 1684561.2, "taker_buy_quote": 205916.58286 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1222, "high": 0.1246, "low": 0.1175, "close": 0.1193, "volume": 4272095.5, "close_time": 1765151999999, "quote_volume": 516899.4544, "trades": 6708, "taker_buy_base": 2111065.3, "taker_buy_quote": 255597.46695 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1194, "high": 0.1233, "low": 0.119, "close": 0.12, "volume": 3565624.8, "close_time": 1765238399999, "quote_volume": 431723.77904, "trades": 6590, "taker_buy_base": 1620536.0, "taker_buy_quote": 196296.81751 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1201, "high": 0.1395, "low": 0.1194, "close": 0.1276, "volume": 12473503.6, "close_time": 1765324799999, "quote_volume": 1621102.8872, "trades": 21845, "taker_buy_base": 6203564.1, "taker_buy_quote": 805960.33532 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1278, "high": 0.1339, "low": 0.1271, "close": 0.1276, "volume": 9579285.4, "close_time": 1765411199999, "quote_volume": 1242562.22517, "trades": 15255, "taker_buy_base": 4221013.8, "taker_buy_quote": 547450.59716 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1276, "high": 0.1285, "low": 0.1212, "close": 0.1255, "volume": 5882117.7, "close_time": 1765497599999, "quote_volume": 730673.75214, "trades": 12413, "taker_buy_base": 2885368.8, "taker_buy_quote": 358148.75653 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1254, "high": 0.129, "low": 0.1201, "close": 0.1277, "volume": 5755739.1, "close_time": 1765583999999, "quote_volume": 714336.08974, "trades": 12340, "taker_buy_base": 2698187.1, "taker_buy_quote": 334635.96767 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1278, "high": 0.1346, "low": 0.1265, "close": 0.1328, "volume": 12201827.3, "close_time": 1765670399999, "quote_volume": 1594402.5647, "trades": 25863, "taker_buy_base": 6083936.0, "taker_buy_quote": 795205.51648 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1327, "high": 0.1341, "low": 0.125, "close": 0.1263, "volume": 6156405.9, "close_time": 1765756799999, "quote_volume": 799502.53035, "trades": 11131, "taker_buy_base": 2974969.2, "taker_buy_quote": 386533.45951 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1264, "high": 0.1314, "low": 0.1205, "close": 0.1251, "volume": 8360930.4, "close_time": 1765843199999, "quote_volume": 1054630.10028, "trades": 15203, "taker_buy_base": 4316628.3, "taker_buy_quote": 544205.12251 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.1251, "high": 0.1256, "low": 0.12, "close": 0.1227, "volume": 6900136.5, "close_time": 1765929599999, "quote_volume": 846154.71997, "trades": 8576, "taker_buy_base": 3314849.2, "taker_buy_quote": 406458.1955 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1227, "high": 0.1242, "low": 0.1137, "close": 0.1142, "volume": 7857011.9, "close_time": 1766015999999, "quote_volume": 941370.69368, "trades": 11296, "taker_buy_base": 3933139.2, "taker_buy_quote": 470373.78872 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1142, "high": 0.1175, "low": 0.1072, "close": 0.1085, "volume": 7694821.9, "close_time": 1766102399999, "quote_volume": 867581.23186, "trades": 9103, "taker_buy_base": 3608878.2, "taker_buy_quote": 406866.30601 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1086, "high": 0.1176, "low": 0.1075, "close": 0.1166, "volume": 5553073.9, "close_time": 1766188799999, "quote_volume": 627997.70586, "trades": 6785, "taker_buy_base": 2813932.3, "taker_buy_quote": 318813.88493 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1152, "close": 0.1157, "volume": 1608986.4, "close_time": 1766275199999, "quote_volume": 187162.25518, "trades": 2360, "taker_buy_base": 887181.5, "taker_buy_quote": 103230.84106 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1096, "close": 0.1107, "volume": 2719880.8, "close_time": 1766361599999, "quote_volume": 305933.25896, "trades": 4008, "taker_buy_base": 1266216.5, "taker_buy_quote": 142179.51366 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1107, "high": 0.1148, "low": 0.1096, "close": 0.1128, "volume": 4667105.1, "close_time": 1766447999999, "quote_volume": 526125.76099, "trades": 6567, "taker_buy_base": 2040369.9, "taker_buy_quote": 230068.29245 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1127, "high": 0.1135, "low": 0.109, "close": 0.1123, "volume": 2796215.4, "close_time": 1766534399999, "quote_volume": 311767.28798, "trades": 4031, "taker_buy_base": 1338641.1, "taker_buy_quote": 149322.80933 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1123, "high": 0.1127, "low": 0.1076, "close": 0.1099, "volume": 2910620.7, "close_time": 1766620799999, "quote_volume": 319749.85495, "trades": 3601, "taker_buy_base": 1596399.2, "taker_buy_quote": 175350.39154 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1099, "high": 0.1117, "low": 0.1071, "close": 0.1072, "volume": 2122565.4, "close_time": 1766707199999, "quote_volume": 232603.56336, "trades": 2830, "taker_buy_base": 1129965.9, "taker_buy_quote": 123735.1197 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.1072, "high": 0.1099, "low": 0.1063, "close": 0.1076, "volume": 3729187.0, "close_time": 1766793599999, "quote_volume": 402207.11392, "trades": 5246, "taker_buy_base": 1805394.2, "taker_buy_quote": 194749.2629 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.1076, "high": 0.1092, "low": 0.1065, "close": 0.1085, "volume": 3125443.3, "close_time": 1766879999999, "quote_volume": 336240.49321, "trades": 5414, "taker_buy_base": 1711329.2, "taker_buy_quote": 184265.61663 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.1087, "high": 0.109, "low": 0.1058, "close": 0.1071, "volume": 2269439.7, "close_time": 1766966399999, "quote_volume": 243867.82243, "trades": 4843, "taker_buy_base": 1077013.6, "taker_buy_quote": 115857.40762 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.107, "high": 0.1108, "low": 0.1063, "close": 0.1067, "volume": 4382530.5, "close_time": 1767052799999, "quote_volume": 473013.10899, "trades": 9793, "taker_buy_base": 2417403.5, "taker_buy_quote": 260742.66071 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.1067, "high": 0.1081, "low": 0.1065, "close": 0.1076, "volume": 2668267.8, "close_time": 1767139199999, "quote_volume": 286076.89796, "trades": 5609, "taker_buy_base": 1546505.5, "taker_buy_quote": 165865.7179 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.1075, "high": 0.1088, "low": 0.1044, "close": 0.1061, "volume": 2871076.1, "close_time": 1767225599999, "quote_volume": 307259.56505, "trades": 6113, "taker_buy_base": 1379399.6, "taker_buy_quote": 147710.39604 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.1062, "high": 0.1111, "low": 0.1056, "close": 0.1111, "volume": 2124907.1, "close_time": 1767311999999, "quote_volume": 228645.5186, "trades": 4683, "taker_buy_base": 1083231.7, "taker_buy_quote": 116494.51414 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.111, "high": 0.1164, "low": 0.1099, "close": 0.1158, "volume": 4031756.3, "close_time": 1767398399999, "quote_volume": 458376.33104, "trades": 8338, "taker_buy_base": 1883954.1, "taker_buy_quote": 214478.41802 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.1158, "high": 0.1172, "low": 0.1128, "close": 0.1152, "volume": 2437849.4, "close_time": 1767484799999, "quote_volume": 279612.84989, "trades": 4326, "taker_buy_base": 1174355.3, "taker_buy_quote": 134700.0521 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.1153, "high": 0.1221, "low": 0.1151, "close": 0.1207, "volume": 3899750.9, "close_time": 1767571199999, "quote_volume": 466571.67547, "trades": 6633, "taker_buy_base": 1966103.5, "taker_buy_quote": 235647.32089 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.1206, "high": 0.1236, "low": 0.1183, "close": 0.1229, "volume": 4123465.4, "close_time": 1767657599999, "quote_volume": 497721.03931, "trades": 5883, "taker_buy_base": 2157621.6, "taker_buy_quote": 260549.55376 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.1228, "high": 0.1283, "low": 0.1193, "close": 0.1244, "volume": 5896187.2, "close_time": 1767743999999, "quote_volume": 727199.28689, "trades": 8760, "taker_buy_base": 3109071.7, "taker_buy_quote": 383487.36633 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.1244, "high": 0.1255, "low": 0.1198, "close": 0.1212, "volume": 4751984.8, "close_time": 1767830399999, "quote_volume": 579296.50366, "trades": 7161, "taker_buy_base": 2527759.7, "taker_buy_quote": 308023.8877 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.1211, "high": 0.1266, "low": 0.1172, "close": 0.1241, "volume": 4842805.8, "close_time": 1767916799999, "quote_volume": 585793.98223, "trades": 8788, "taker_buy_base": 2525954.6, "taker_buy_quote": 305779.05811 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.1241, "high": 0.1279, "low": 0.1222, "close": 0.1245, "volume": 5768928.0, "close_time": 1768003199999, "quote_volume": 722534.29805, "trades": 9251, "taker_buy_base": 3032857.9, "taker_buy_quote": 379819.80423 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.1246, "high": 0.1308, "low": 0.1236, "close": 0.1271, "volume": 4481608.5, "close_time": 1768089599999, "quote_volume": 570725.39061, "trades": 6457, "taker_buy_base": 2541050.5, "taker_buy_quote": 323673.05587 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.1271, "high": 0.1294, "low": 0.1258, "close": 0.128, "volume": 3119204.1, "close_time": 1768175999999, "quote_volume": 398512.71663, "trades": 5033, "taker_buy_base": 1791699.3, "taker_buy_quote": 228916.77217 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.1279, "high": 0.1324, "low": 0.1229, "close": 0.1261, "volume": 6013745.3, "close_time": 1768262399999, "quote_volume": 767028.28233, "trades": 9228, "taker_buy_base": 3407502.6, "taker_buy_quote": 434834.2806 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.1261, "high": 0.138, "low": 0.1253, "close": 0.1369, "volume": 5797921.6, "close_time": 1768348799999, "quote_volume": 763911.31155, "trades": 8887, "taker_buy_base": 3175040.4, "taker_buy_quote": 418363.41159 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.137, "high": 0.1508, "low": 0.1362, "close": 0.1435, "volume": 9815778.1, "close_time": 1768435199999, "quote_volume": 1407153.05106, "trades": 15107, "taker_buy_base": 5130783.6, "taker_buy_quote": 736384.26078 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.1435, "high": 0.1436, "low": 0.1355, "close": 0.1407, "volume": 4921596.5, "close_time": 1768521599999, "quote_volume": 685266.00535, "trades": 7471, "taker_buy_base": 2493344.6, "taker_buy_quote": 347083.98563 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.1407, "high": 0.1433, "low": 0.1373, "close": 0.1424, "volume": 4141003.0, "close_time": 1768607999999, "quote_volume": 582053.20036, "trades": 7434, "taker_buy_base": 2245734.8, "taker_buy_quote": 315705.44718 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.1425, "high": 0.1519, "low": 0.1413, "close": 0.1514, "volume": 6991663.5, "close_time": 1768694399999, "quote_volume": 1027164.50489, "trades": 10781, "taker_buy_base": 3753546.7, "taker_buy_quote": 551500.39664 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1512, "high": 0.1525, "low": 0.147, "close": 0.148, "volume": 5932747.8, "close_time": 1768780799999, "quote_volume": 884421.19111, "trades": 8564, "taker_buy_base": 3318261.3, "taker_buy_quote": 494846.05435 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1481, "high": 0.1545, "low": 0.139, "close": 0.1524, "volume": 12474007.4, "close_time": 1768867199999, "quote_volume": 1839298.57735, "trades": 18480, "taker_buy_base": 6684958.8, "taker_buy_quote": 985952.23834 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1524, "high": 0.1574, "low": 0.1418, "close": 0.1546, "volume": 19214034.5, "close_time": 1768953599999, "quote_volume": 2889946.03869, "trades": 26869, "taker_buy_base": 9990436.3, "taker_buy_quote": 1503840.70509 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.1547, "high": 0.175, "low": 0.154, "close": 0.1669, "volume": 29273707.9, "close_time": 1769039999999, "quote_volume": 4857379.70425, "trades": 55865, "taker_buy_base": 15775104.5, "taker_buy_quote": 2619109.41425 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.167, "high": 0.1888, "low": 0.1611, "close": 0.188, "volume": 27044481.7, "close_time": 1769126399999, "quote_volume": 4726871.66913, "trades": 51524, "taker_buy_base": 14964367.8, "taker_buy_quote": 2620087.09566 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1881, "high": 0.2059, "low": 0.1856, "close": 0.1977, "volume": 37929090.3, "close_time": 1769212799999, "quote_volume": 7468983.99727, "trades": 64325, "taker_buy_base": 20428949.6, "taker_buy_quote": 4023671.49039 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1978, "high": 0.1995, "low": 0.1718, "close": 0.1723, "volume": 10702054.7, "close_time": 1769299199999, "quote_volume": 1991939.01132, "trades": 24153, "taker_buy_base": 5095030.9, "taker_buy_quote": 949953.79107 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1723, "high": 0.1761, "low": 0.1585, "close": 0.1634, "volume": 12017709.3, "close_time": 1769385599999, "quote_volume": 2001985.68281, "trades": 24975, "taker_buy_base": 5899651.1, "taker_buy_quote": 982900.21296 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.1635, "high": 0.1812, "low": 0.1616, "close": 0.1735, "volume": 16980623.2, "close_time": 1769471999999, "quote_volume": 2878831.91402, "trades": 38542, "taker_buy_base": 8825928.3, "taker_buy_quote": 1495288.52634 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.1734, "high": 0.178, "low": 0.1638, "close": 0.1729, "volume": 10798762.1, "close_time": 1769558399999, "quote_volume": 1853664.92604, "trades": 27931, "taker_buy_base": 5760479.8, "taker_buy_quote": 989356.95713 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1729, "high": 0.1935, "low": 0.169, "close": 0.1722, "volume": 24828954.2, "close_time": 1769644799999, "quote_volume": 4503414.87353, "trades": 53227, "taker_buy_base": 12780711.9, "taker_buy_quote": 2320583.72762 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1722, "high": 0.1844, "low": 0.1642, "close": 0.1838, "volume": 18095736.1, "close_time": 1769731199999, "quote_volume": 3125298.58894, "trades": 39924, "taker_buy_base": 9191439.8, "taker_buy_quote": 1589629.16484 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1839, "high": 0.1866, "low": 0.1644, "close": 0.1645, "volume": 8084195.1, "close_time": 1769817599999, "quote_volume": 1425974.53082, "trades": 18805, "taker_buy_base": 4068451.9, "taker_buy_quote": 718300.79047 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1647, "high": 0.1649, "low": 0.1374, "close": 0.1504, "volume": 12671693.5, "close_time": 1769903999999, "quote_volume": 1884287.57123, "trades": 22065, "taker_buy_base": 6197022.2, "taker_buy_quote": 921856.99821 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1504, "high": 0.1624, "low": 0.145, "close": 0.1475, "volume": 10291837.5, "close_time": 1769990399999, "quote_volume": 1583978.57711, "trades": 27378, "taker_buy_base": 5184007.6, "taker_buy_quote": 798461.55388 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1476, "high": 0.1613, "low": 0.1451, "close": 0.1548, "volume": 8052621.7, "close_time": 1770076799999, "quote_volume": 1229458.92044, "trades": 23875, "taker_buy_base": 4106575.3, "taker_buy_quote": 626535.95286 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1549, "high": 0.1638, "low": 0.1454, "close": 0.1546, "volume": 9451552.4, "close_time": 1770163199999, "quote_volume": 1474343.29626, "trades": 23469, "taker_buy_base": 4829481.8, "taker_buy_quote": 753506.97155 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1546, "high": 0.1607, "low": 0.1498, "close": 0.1524, "volume": 6770085.8, "close_time": 1770249599999, "quote_volume": 1051270.45245, "trades": 19497, "taker_buy_base": 3483976.0, "taker_buy_quote": 541035.15967 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1525, "high": 0.1535, "low": 0.1271, "close": 0.1273, "volume": 13098006.5, "close_time": 1770335999999, "quote_volume": 1839684.65309, "trades": 34631, "taker_buy_base": 6254518.6, "taker_buy_quote": 879641.63377 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1274, "high": 0.1499, "low": 0.1171, "close": 0.1394, "volume": 16272816.2, "close_time": 1770422399999, "quote_volume": 2162785.31083, "trades": 39818, "taker_buy_base": 8214679.4, "taker_buy_quote": 1092139.47454 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1396, "high": 0.1471, "low": 0.136, "close": 0.1462, "volume": 10170253.5, "close_time": 1770508799999, "quote_volume": 1442150.7217, "trades": 24966, "taker_buy_base": 5056791.6, "taker_buy_quote": 717840.80367 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1461, "high": 0.1561, "low": 0.1412, "close": 0.1486, "volume": 13294499.1, "close_time": 1770595199999, "quote_volume": 1970699.1169, "trades": 32347, "taker_buy_base": 8028023.3, "taker_buy_quote": 1190749.60756 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1487, "high": 0.1595, "low": 0.1422, "close": 0.1583, "volume": 7185915.7, "close_time": 1770681599999, "quote_volume": 1075145.99805, "trades": 14751, "taker_buy_base": 4075346.1, "taker_buy_quote": 609939.02233 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1578, "high": 0.2043, "low": 0.1467, "close": 0.1554, "volume": 47064724.2, "close_time": 1770767999999, "quote_volume": 7887295.61663, "trades": 76188, "taker_buy_base": 25570319.1, "taker_buy_quote": 4278334.54903 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.1555, "high": 0.2236, "low": 0.1553, "close": 0.1827, "volume": 83986657.2, "close_time": 1770854399999, "quote_volume": 16687843.09094, "trades": 158730, "taker_buy_base": 47788152.9, "taker_buy_quote": 9467881.98959 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1829, "high": 0.2022, "low": 0.1678, "close": 0.1689, "volume": 18130005.4, "close_time": 1770940799999, "quote_volume": 3359360.69598, "trades": 42184, "taker_buy_base": 8563990.6, "taker_buy_quote": 1584264.75462 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.169, "high": 0.1736, "low": 0.16, "close": 0.1636, "volume": 5244552.8, "close_time": 1771027199999, "quote_volume": 876055.88832, "trades": 18007, "taker_buy_base": 2666309.9, "taker_buy_quote": 445584.28594 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.1637, "high": 0.1707, "low": 0.1555, "close": 0.1627, "volume": 5287837.9, "close_time": 1771113599999, "quote_volume": 862637.7825, "trades": 16394, "taker_buy_base": 2760191.8, "taker_buy_quote": 450424.55591 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1629, "high": 0.1691, "low": 0.1515, "close": 0.1517, "volume": 4772093.7, "close_time": 1771199999999, "quote_volume": 762837.38965, "trades": 12928, "taker_buy_base": 2271224.1, "taker_buy_quote": 363452.9448 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1404, "close": 0.1487, "volume": 4213421.6, "close_time": 1771286399999, "quote_volume": 616684.62387, "trades": 9136, "taker_buy_base": 1997707.9, "taker_buy_quote": 292564.32101 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.1488, "high": 0.1526, "low": 0.1366, "close": 0.1375, "volume": 3243323.9, "close_time": 1771372799999, "quote_volume": 461578.98074, "trades": 3897, "taker_buy_base": 1452888.5, "taker_buy_quote": 206952.38726 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.1375, "high": 0.1383, "low": 0.1284, "close": 0.1298, "volume": 3460119.8, "close_time": 1771459199999, "quote_volume": 465447.38076, "trades": 3694, "taker_buy_base": 1642358.2, "taker_buy_quote": 220860.5456 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.1297, "high": 0.1303, "low": 0.1199, "close": 0.1302, "volume": 4280584.4, "close_time": 1771545599999, "quote_volume": 538803.55612, "trades": 5095, "taker_buy_base": 2149221.3, "taker_buy_quote": 270859.13597 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.1302, "high": 0.1472, "low": 0.1267, "close": 0.145, "volume": 7921563.4, "close_time": 1771631999999, "quote_volume": 1082699.31627, "trades": 9419, "taker_buy_base": 4339025.6, "taker_buy_quote": 593909.99891 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.1454, "high": 0.1545, "low": 0.1428, "close": 0.1478, "volume": 7524755.8, "close_time": 1771718399999, "quote_volume": 1116364.33241, "trades": 9704, "taker_buy_base": 3595544.7, "taker_buy_quote": 533982.19912 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.1478, "high": 0.1546, "low": 0.1383, "close": 0.1406, "volume": 4118908.9, "close_time": 1771804799999, "quote_volume": 609024.80017, "trades": 5918, "taker_buy_base": 1727254.8, "taker_buy_quote": 255774.89146 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.1407, "high": 0.1414, "low": 0.129, "close": 0.1304, "volume": 5402996.6, "close_time": 1771891199999, "quote_volume": 727668.90267, "trades": 9322, "taker_buy_base": 2432479.3, "taker_buy_quote": 327799.04103 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.1305, "high": 0.1362, "low": 0.1272, "close": 0.133, "volume": 2773355.7, "close_time": 1771977599999, "quote_volume": 364564.66432, "trades": 3364, "taker_buy_base": 1413424.8, "taker_buy_quote": 186115.00325 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.133, "high": 0.141, "low": 0.1281, "close": 0.1329, "volume": 3507483.2, "close_time": 1772063999999, "quote_volume": 470980.39652, "trades": 3767, "taker_buy_base": 1724857.9, "taker_buy_quote": 231195.43762 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.1334, "high": 0.1395, "low": 0.1306, "close": 0.1388, "volume": 3591185.9, "close_time": 1772150399999, "quote_volume": 486649.42865, "trades": 4804, "taker_buy_base": 1952533.8, "taker_buy_quote": 264568.83093 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.1391, "high": 0.1526, "low": 0.1374, "close": 0.143, "volume": 7191208.1, "close_time": 1772236799999, "quote_volume": 1055400.41558, "trades": 8542, "taker_buy_base": 3619426.0, "taker_buy_quote": 531237.59892 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.1429, "high": 0.1643, "low": 0.1311, "close": 0.1575, "volume": 7764522.5, "close_time": 1772323199999, "quote_volume": 1148300.48307, "trades": 12472, "taker_buy_base": 3828422.2, "taker_buy_quote": 569745.13067 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.1574, "high": 0.1634, "low": 0.1527, "close": 0.1581, "volume": 8334295.3, "close_time": 1772409599999, "quote_volume": 1322941.79212, "trades": 17513, "taker_buy_base": 3857697.1, "taker_buy_quote": 612158.8232 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.1578, "high": 0.1707, "low": 0.1578, "close": 0.1649, "volume": 5320888.4, "close_time": 1772495999999, "quote_volume": 872539.76487, "trades": 8774, "taker_buy_base": 2493808.7, "taker_buy_quote": 408463.77807 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.1653, "high": 0.1688, "low": 0.1589, "close": 0.1641, "volume": 2567232.3, "close_time": 1772582399999, "quote_volume": 420446.02501, "trades": 4199, "taker_buy_base": 1249470.6, "taker_buy_quote": 204690.34595 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.1641, "high": 0.1789, "low": 0.1617, "close": 0.173, "volume": 3150893.7, "close_time": 1772668799999, "quote_volume": 533146.83516, "trades": 4996, "taker_buy_base": 1346566.0, "taker_buy_quote": 227944.14952 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.173, "high": 0.1743, "low": 0.1633, "close": 0.1691, "volume": 3283141.4, "close_time": 1772755199999, "quote_volume": 552641.79763, "trades": 6026, "taker_buy_base": 1623727.4, "taker_buy_quote": 273221.53049 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.1696, "high": 0.1773, "low": 0.1658, "close": 0.1689, "volume": 4313093.1, "close_time": 1772841599999, "quote_volume": 742462.87445, "trades": 6893, "taker_buy_base": 1964128.6, "taker_buy_quote": 337729.39189 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.1689, "high": 0.1765, "low": 0.1659, "close": 0.1716, "volume": 3211148.0, "close_time": 1772927999999, "quote_volume": 550840.21324, "trades": 4955, "taker_buy_base": 1459593.8, "taker_buy_quote": 250279.80667 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.1715, "high": 0.181, "low": 0.1688, "close": 0.1765, "volume": 4269474.4, "close_time": 1773014399999, "quote_volume": 746090.13562, "trades": 6548, "taker_buy_base": 1900972.4, "taker_buy_quote": 332162.86227 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.1767, "high": 0.1842, "low": 0.1753, "close": 0.1788, "volume": 2858021.4, "close_time": 1773100799999, "quote_volume": 514375.38939, "trades": 4779, "taker_buy_base": 1121809.4, "taker_buy_quote": 201944.02253 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.1789, "high": 0.1921, "low": 0.1789, "close": 0.1856, "volume": 3696413.0, "close_time": 1773187199999, "quote_volume": 691240.06782, "trades": 6547, "taker_buy_base": 1687604.3, "taker_buy_quote": 315971.36703 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.1859, "high": 0.1932, "low": 0.1815, "close": 0.1881, "volume": 1761152.6, "close_time": 1773273599999, "quote_volume": 329133.0889, "trades": 2951, "taker_buy_base": 712635.2, "taker_buy_quote": 133036.75688 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.1881, "high": 0.1891, "low": 0.1789, "close": 0.1882, "volume": 1909894.7, "close_time": 1773359999999, "quote_volume": 350496.44112, "trades": 3397, "taker_buy_base": 868298.4, "taker_buy_quote": 159625.7572 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.1881, "high": 0.1899, "low": 0.1738, "close": 0.1751, "volume": 1846930.0, "close_time": 1773446399999, "quote_volume": 336067.62784, "trades": 4092, "taker_buy_base": 734417.3, "taker_buy_quote": 133577.01463 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.1751, "high": 0.1811, "low": 0.1745, "close": 0.1772, "volume": 1498705.1, "close_time": 1773532799999, "quote_volume": 266160.49775, "trades": 3217, "taker_buy_base": 714823.5, "taker_buy_quote": 126979.18035 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.1772, "high": 0.1978, "low": 0.1736, "close": 0.1937, "volume": 4069425.9, "close_time": 1773619199999, "quote_volume": 767686.94591, "trades": 7793, "taker_buy_base": 1906127.3, "taker_buy_quote": 359651.21937 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.1935, "high": 0.2057, "low": 0.1902, "close": 0.2005, "volume": 4452798.8, "close_time": 1773705599999, "quote_volume": 873395.83863, "trades": 8184, "taker_buy_base": 1899998.7, "taker_buy_quote": 372793.07781 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2002, "high": 0.2112, "low": 0.195, "close": 0.2058, "volume": 2864173.4, "close_time": 1773791999999, "quote_volume": 581448.32444, "trades": 10734, "taker_buy_base": 1403444.9, "taker_buy_quote": 285370.09614 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2057, "high": 0.2112, "low": 0.1899, "close": 0.1905, "volume": 5000269.7, "close_time": 1773878399999, "quote_volume": 1010832.35334, "trades": 18532, "taker_buy_base": 2590894.7, "taker_buy_quote": 524890.13302 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1906, "high": 0.1906, "low": 0.1807, "close": 0.1852, "volume": 2398440.8, "close_time": 1773964799999, "quote_volume": 447341.48546, "trades": 6548, "taker_buy_base": 1249463.5, "taker_buy_quote": 233065.2147 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.1853, "high": 0.1924, "low": 0.1776, "close": 0.1829, "volume": 6602980.3, "close_time": 1774051199999, "quote_volume": 1219098.43942, "trades": 17874, "taker_buy_base": 3758021.5, "taker_buy_quote": 694613.54433 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.1829, "high": 0.1882, "low": 0.175, "close": 0.1765, "volume": 2302455.1, "close_time": 1774137599999, "quote_volume": 421616.9051, "trades": 7479, "taker_buy_base": 1175414.7, "taker_buy_quote": 215362.54331 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.1764, "high": 0.1793, "low": 0.17, "close": 0.1737, "volume": 2867805.5, "close_time": 1774223999999, "quote_volume": 503601.26669, "trades": 8111, "taker_buy_base": 1338068.2, "taker_buy_quote": 235124.64005 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.174, "high": 0.1989, "low": 0.173, "close": 0.1979, "volume": 8999836.4, "close_time": 1774310399999, "quote_volume": 1663206.63883, "trades": 20025, "taker_buy_base": 4844544.6, "taker_buy_quote": 893885.97486 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.1978, "high": 0.2048, "low": 0.191, "close": 0.204, "volume": 8342944.0, "close_time": 1774396799999, "quote_volume": 1649314.5761, "trades": 21963, "taker_buy_base": 4506215.3, "taker_buy_quote": 890173.27527 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2036, "high": 0.2041, "low": 0.1925, "close": 0.1933, "volume": 2714692.1, "close_time": 1774483199999, "quote_volume": 540118.43166, "trades": 7892, "taker_buy_base": 1192958.6, "taker_buy_quote": 237071.02676 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.1933, "high": 0.2251, "low": 0.1833, "close": 0.2248, "volume": 9074421.2, "close_time": 1774569599999, "quote_volume": 1796783.66152, "trades": 30927, "taker_buy_base": 5177281.7, "taker_buy_quote": 1026388.17447 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2243, "high": 0.2953, "low": 0.223, "close": 0.238, "volume": 51534526.7, "close_time": 1774655999999, "quote_volume": 13456070.25754, "trades": 162446, "taker_buy_base": 27834781.5, "taker_buy_quote": 7275136.3509 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2383, "high": 0.25, "low": 0.2293, "close": 0.2392, "volume": 7207033.1, "close_time": 1774742399999, "quote_volume": 1733110.51423, "trades": 38678, "taker_buy_base": 3570724.7, "taker_buy_quote": 858480.04935 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2393, "high": 0.2476, "low": 0.236, "close": 0.2403, "volume": 5870580.7, "close_time": 1774828799999, "quote_volume": 1419191.1206, "trades": 27867, "taker_buy_base": 3008540.4, "taker_buy_quote": 727418.71507 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2403, "high": 0.2773, "low": 0.2369, "close": 0.2633, "volume": 7645713.6, "close_time": 1774915199999, "quote_volume": 1964214.31881, "trades": 38872, "taker_buy_base": 4015470.3, "taker_buy_quote": 1029611.44152 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2634, "high": 0.2729, "low": 0.2553, "close": 0.2667, "volume": 5908367.8, "close_time": 1775001599999, "quote_volume": 1555825.84058, "trades": 28022, "taker_buy_base": 2761117.5, "taker_buy_quote": 727135.11347 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2667, "high": 0.279, "low": 0.2544, "close": 0.2666, "volume": 6496335.6, "close_time": 1775087999999, "quote_volume": 1724543.6526, "trades": 38053, "taker_buy_base": 3073175.3, "taker_buy_quote": 815450.00634 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2667, "high": 0.285, "low": 0.2606, "close": 0.2713, "volume": 6046679.8, "close_time": 1775174399999, "quote_volume": 1626668.99891, "trades": 30112, "taker_buy_base": 2931081.8, "taker_buy_quote": 788960.6121 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2712, "high": 0.2799, "low": 0.2448, "close": 0.2453, "volume": 4276371.3, "close_time": 1775260799999, "quote_volume": 1119227.7253, "trades": 22808, "taker_buy_base": 2142248.8, "taker_buy_quote": 560455.4535 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2455, "high": 0.2521, "low": 0.2232, "close": 0.2318, "volume": 4480154.8, "close_time": 1775347199999, "quote_volume": 1066509.66834, "trades": 17242, "taker_buy_base": 2054402.9, "taker_buy_quote": 489358.7668 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2317, "high": 0.2395, "low": 0.2244, "close": 0.2289, "volume": 3119518.4, "close_time": 1775433599999, "quote_volume": 717022.84194, "trades": 13981, "taker_buy_base": 1438816.9, "taker_buy_quote": 330681.24297 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.229, "high": 0.2298, "low": 0.2007, "close": 0.2022, "volume": 4448667.1, "close_time": 1775519999999, "quote_volume": 950430.65044, "trades": 11250, "taker_buy_base": 2018794.3, "taker_buy_quote": 430866.81489 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2022, "high": 0.2228, "low": 0.2015, "close": 0.2152, "volume": 6201991.6, "close_time": 1775606399999, "quote_volume": 1329478.60102, "trades": 15932, "taker_buy_base": 2971903.8, "taker_buy_quote": 636695.74737 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2152, "high": 0.2206, "low": 0.205, "close": 0.2117, "volume": 3184288.1, "close_time": 1775692799999, "quote_volume": 677355.9928, "trades": 11632, "taker_buy_base": 1546460.2, "taker_buy_quote": 328791.98577 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2116, "high": 0.2177, "low": 0.2023, "close": 0.2037, "volume": 1936218.5, "close_time": 1775779199999, "quote_volume": 408993.37554, "trades": 9235, "taker_buy_base": 908887.8, "taker_buy_quote": 192125.71705 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2036, "high": 0.2099, "low": 0.2018, "close": 0.2081, "volume": 553785.7, "close_time": 1775865599999, "quote_volume": 114655.42617, "trades": 2240, "taker_buy_base": 257151.8, "taker_buy_quote": 53258.57674 } ] } }, "last_update": "2026-04-10T08:57:51.174880" }