{ "symbol": "STOUSDT", "fetched_at": "2026-04-10T08:57:30.976996", "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": 0.1775, "high": 0.1788, "low": 0.1728, "close": 0.1729, "volume": 959001.8, "close_time": 1760259599999, "quote_volume": 168680.20543, "trades": 1200, "taker_buy_base": 425803.9, "taker_buy_quote": 74787.92707 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1728, "high": 0.1745, "low": 0.1682, "close": 0.1739, "volume": 1407656.0, "close_time": 1760263199999, "quote_volume": 240327.9504, "trades": 1651, "taker_buy_base": 676714.8, "taker_buy_quote": 115583.60216 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1742, "high": 0.1759, "low": 0.1682, "close": 0.1683, "volume": 2173752.1, "close_time": 1760266799999, "quote_volume": 372780.44624, "trades": 2454, "taker_buy_base": 773624.5, "taker_buy_quote": 132707.70063 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.1683, "high": 0.1712, "low": 0.1681, "close": 0.1689, "volume": 1181687.7, "close_time": 1760270399999, "quote_volume": 199822.06032, "trades": 1796, "taker_buy_base": 612254.7, "taker_buy_quote": 103552.32701 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1688, "high": 0.1719, "low": 0.1685, "close": 0.1691, "volume": 731002.0, "close_time": 1760273999999, "quote_volume": 124399.9019, "trades": 1103, "taker_buy_base": 450227.0, "taker_buy_quote": 76628.9355 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1633, "close": 0.1657, "volume": 1478266.8, "close_time": 1760277599999, "quote_volume": 246460.33424, "trades": 1975, "taker_buy_base": 781546.2, "taker_buy_quote": 130402.66068 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1658, "high": 0.172, "low": 0.1632, "close": 0.1695, "volume": 1627374.9, "close_time": 1760281199999, "quote_volume": 272257.0044, "trades": 2006, "taker_buy_base": 799369.7, "taker_buy_quote": 133949.53254 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.17, "high": 0.1753, "low": 0.1695, "close": 0.172, "volume": 3131453.3, "close_time": 1760284799999, "quote_volume": 541179.72825, "trades": 2772, "taker_buy_base": 1558344.7, "taker_buy_quote": 269308.24056 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1719, "high": 0.1758, "low": 0.1716, "close": 0.1753, "volume": 2454972.7, "close_time": 1760288399999, "quote_volume": 425187.61611, "trades": 2322, "taker_buy_base": 1250730.6, "taker_buy_quote": 216460.68322 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.175, "high": 0.1783, "low": 0.1741, "close": 0.1778, "volume": 1511301.1, "close_time": 1760291999999, "quote_volume": 266923.466, "trades": 1666, "taker_buy_base": 776333.5, "taker_buy_quote": 137103.27222 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1778, "high": 0.179, "low": 0.1764, "close": 0.1779, "volume": 959627.6, "close_time": 1760295599999, "quote_volume": 170576.83555, "trades": 1148, "taker_buy_base": 386060.3, "taker_buy_quote": 68664.21087 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1779, "high": 0.1837, "low": 0.1771, "close": 0.1812, "volume": 2188711.3, "close_time": 1760299199999, "quote_volume": 395029.41241, "trades": 2532, "taker_buy_base": 1116968.1, "taker_buy_quote": 201701.76071 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1764, "close": 0.1765, "volume": 2243765.6, "close_time": 1760302799999, "quote_volume": 403273.13622, "trades": 2304, "taker_buy_base": 980917.9, "taker_buy_quote": 176403.76369 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1764, "high": 0.1784, "low": 0.175, "close": 0.1769, "volume": 1522062.9, "close_time": 1760306399999, "quote_volume": 268823.36887, "trades": 1596, "taker_buy_base": 698526.2, "taker_buy_quote": 123414.95097 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1771, "high": 0.1778, "low": 0.1734, "close": 0.1744, "volume": 935267.6, "close_time": 1760309999999, "quote_volume": 163838.40857, "trades": 1227, "taker_buy_base": 472335.4, "taker_buy_quote": 82656.1429 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1744, "high": 0.1772, "low": 0.1721, "close": 0.1751, "volume": 1449701.2, "close_time": 1760313599999, "quote_volume": 253571.42991, "trades": 1470, "taker_buy_base": 714102.1, "taker_buy_quote": 124865.56939 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1752, "high": 0.1785, "low": 0.1729, "close": 0.1769, "volume": 1562028.8, "close_time": 1760317199999, "quote_volume": 275185.06939, "trades": 1555, "taker_buy_base": 804552.8, "taker_buy_quote": 141577.44923 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1766, "high": 0.1816, "low": 0.176, "close": 0.177, "volume": 2897231.9, "close_time": 1760320799999, "quote_volume": 518453.82419, "trades": 2083, "taker_buy_base": 1392307.3, "taker_buy_quote": 249206.02088 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1771, "high": 0.1774, "low": 0.172, "close": 0.172, "volume": 1667122.8, "close_time": 1760324399999, "quote_volume": 289819.61872, "trades": 1027, "taker_buy_base": 891897.7, "taker_buy_quote": 154834.0596 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1719, "high": 0.1735, "low": 0.1702, "close": 0.1703, "volume": 1315789.4, "close_time": 1760327999999, "quote_volume": 225859.97356, "trades": 839, "taker_buy_base": 820365.0, "taker_buy_quote": 140773.37362 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1702, "high": 0.171, "low": 0.1646, "close": 0.1695, "volume": 2824920.7, "close_time": 1760331599999, "quote_volume": 473849.03292, "trades": 2609, "taker_buy_base": 1461387.3, "taker_buy_quote": 245027.63068 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1696, "high": 0.1703, "low": 0.1661, "close": 0.1665, "volume": 2034160.0, "close_time": 1760335199999, "quote_volume": 342196.75676, "trades": 1323, "taker_buy_base": 1060986.8, "taker_buy_quote": 178376.89325 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1666, "high": 0.1695, "low": 0.1655, "close": 0.1683, "volume": 594830.1, "close_time": 1760338799999, "quote_volume": 99693.59307, "trades": 717, "taker_buy_base": 335884.2, "taker_buy_quote": 56330.87222 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1683, "high": 0.17, "low": 0.1672, "close": 0.1681, "volume": 1054390.4, "close_time": 1760342399999, "quote_volume": 178057.09712, "trades": 1082, "taker_buy_base": 629577.4, "taker_buy_quote": 106368.39282 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1679, "high": 0.1696, "low": 0.1673, "close": 0.1686, "volume": 1120919.1, "close_time": 1760345999999, "quote_volume": 189047.1045, "trades": 862, "taker_buy_base": 456966.9, "taker_buy_quote": 77087.14275 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1682, "high": 0.1689, "low": 0.1657, "close": 0.1673, "volume": 1973776.2, "close_time": 1760349599999, "quote_volume": 330318.13653, "trades": 1394, "taker_buy_base": 908285.5, "taker_buy_quote": 151950.53166 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1675, "high": 0.169, "low": 0.166, "close": 0.1673, "volume": 2360721.9, "close_time": 1760353199999, "quote_volume": 395269.06038, "trades": 1483, "taker_buy_base": 1260341.3, "taker_buy_quote": 211031.41256 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1672, "high": 0.1673, "low": 0.1617, "close": 0.1624, "volume": 1671240.9, "close_time": 1760356799999, "quote_volume": 274883.79685, "trades": 1566, "taker_buy_base": 736800.2, "taker_buy_quote": 121264.68295 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1625, "high": 0.1664, "low": 0.1623, "close": 0.1646, "volume": 1042878.7, "close_time": 1760360399999, "quote_volume": 171372.42692, "trades": 1037, "taker_buy_base": 507345.5, "taker_buy_quote": 83331.77202 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1647, "high": 0.1718, "low": 0.1644, "close": 0.1711, "volume": 2359473.7, "close_time": 1760363999999, "quote_volume": 397745.0683, "trades": 2216, "taker_buy_base": 1286151.4, "taker_buy_quote": 216478.61613 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1712, "high": 0.1713, "low": 0.165, "close": 0.1658, "volume": 1798359.3, "close_time": 1760367599999, "quote_volume": 302764.45503, "trades": 1798, "taker_buy_base": 766043.4, "taker_buy_quote": 129043.89037 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1656, "high": 0.1689, "low": 0.165, "close": 0.1656, "volume": 1231297.2, "close_time": 1760371199999, "quote_volume": 205391.82787, "trades": 1242, "taker_buy_base": 581862.7, "taker_buy_quote": 97014.49372 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1657, "high": 0.1672, "low": 0.1635, "close": 0.1649, "volume": 1221929.5, "close_time": 1760374799999, "quote_volume": 202016.8989, "trades": 1684, "taker_buy_base": 781652.9, "taker_buy_quote": 129255.45217 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1649, "high": 0.1663, "low": 0.162, "close": 0.1659, "volume": 711253.9, "close_time": 1760378399999, "quote_volume": 116703.49267, "trades": 945, "taker_buy_base": 377358.3, "taker_buy_quote": 61941.79216 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.166, "high": 0.1686, "low": 0.1632, "close": 0.1668, "volume": 1676650.1, "close_time": 1760381999999, "quote_volume": 279268.67016, "trades": 1689, "taker_buy_base": 1060008.5, "taker_buy_quote": 176389.42672 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1669, "high": 0.1701, "low": 0.1655, "close": 0.1688, "volume": 1158004.1, "close_time": 1760385599999, "quote_volume": 193986.81729, "trades": 1224, "taker_buy_base": 527771.4, "taker_buy_quote": 88408.48231 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1688, "high": 0.1762, "low": 0.1674, "close": 0.1762, "volume": 1730030.5, "close_time": 1760389199999, "quote_volume": 297005.28825, "trades": 2245, "taker_buy_base": 929788.3, "taker_buy_quote": 159539.71012 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1759, "high": 0.1768, "low": 0.1721, "close": 0.1723, "volume": 1350634.5, "close_time": 1760392799999, "quote_volume": 236189.05664, "trades": 1496, "taker_buy_base": 601503.2, "taker_buy_quote": 105208.13505 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1722, "high": 0.1739, "low": 0.1696, "close": 0.1701, "volume": 756646.6, "close_time": 1760396399999, "quote_volume": 129690.05505, "trades": 909, "taker_buy_base": 259743.0, "taker_buy_quote": 44589.13666 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.1699, "high": 0.1701, "low": 0.167, "close": 0.1683, "volume": 883969.6, "close_time": 1760399999999, "quote_volume": 148640.33244, "trades": 1409, "taker_buy_base": 308201.6, "taker_buy_quote": 51815.43861 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1683, "high": 0.174, "low": 0.1682, "close": 0.1714, "volume": 1620534.4, "close_time": 1760403599999, "quote_volume": 278180.79292, "trades": 2184, "taker_buy_base": 946730.5, "taker_buy_quote": 162529.03044 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1714, "high": 0.1721, "low": 0.169, "close": 0.17, "volume": 1029973.6, "close_time": 1760407199999, "quote_volume": 175221.85121, "trades": 1341, "taker_buy_base": 490634.7, "taker_buy_quote": 83489.16308 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.17, "high": 0.1705, "low": 0.1685, "close": 0.1691, "volume": 440777.3, "close_time": 1760410799999, "quote_volume": 74750.38539, "trades": 650, "taker_buy_base": 262730.0, "taker_buy_quote": 44556.06238 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1691, "high": 0.1694, "low": 0.1638, "close": 0.1643, "volume": 1070840.5, "close_time": 1760414399999, "quote_volume": 176991.36476, "trades": 990, "taker_buy_base": 434308.5, "taker_buy_quote": 71582.11931 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1629, "close": 0.1631, "volume": 991843.1, "close_time": 1760417999999, "quote_volume": 162930.20896, "trades": 835, "taker_buy_base": 497098.1, "taker_buy_quote": 81742.61255 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1548, "close": 0.1554, "volume": 2016826.4, "close_time": 1760421599999, "quote_volume": 319211.36923, "trades": 1782, "taker_buy_base": 813189.1, "taker_buy_quote": 128882.91166 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1554, "high": 0.1573, "low": 0.1509, "close": 0.1546, "volume": 1380574.0, "close_time": 1760425199999, "quote_volume": 212998.78828, "trades": 1737, "taker_buy_base": 823827.9, "taker_buy_quote": 127290.37882 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1545, "high": 0.155, "low": 0.1521, "close": 0.1522, "volume": 961401.1, "close_time": 1760428799999, "quote_volume": 147600.91062, "trades": 1015, "taker_buy_base": 460276.7, "taker_buy_quote": 70657.39455 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1521, "high": 0.155, "low": 0.1502, "close": 0.154, "volume": 1758241.9, "close_time": 1760432399999, "quote_volume": 267844.30215, "trades": 1501, "taker_buy_base": 862478.6, "taker_buy_quote": 131369.21638 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.154, "high": 0.1558, "low": 0.1532, "close": 0.1558, "volume": 969292.2, "close_time": 1760435999999, "quote_volume": 149606.87243, "trades": 937, "taker_buy_base": 523218.6, "taker_buy_quote": 80842.53247 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1517, "close": 0.1544, "volume": 1095821.4, "close_time": 1760439599999, "quote_volume": 168690.39735, "trades": 873, "taker_buy_base": 538986.3, "taker_buy_quote": 82926.01589 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1544, "high": 0.1574, "low": 0.1543, "close": 0.1552, "volume": 814927.7, "close_time": 1760443199999, "quote_volume": 126952.96582, "trades": 1023, "taker_buy_base": 407499.5, "taker_buy_quote": 63481.36091 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1552, "high": 0.1556, "low": 0.1532, "close": 0.1544, "volume": 514823.6, "close_time": 1760446799999, "quote_volume": 79362.01214, "trades": 598, "taker_buy_base": 233621.4, "taker_buy_quote": 36026.20366 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1545, "high": 0.1563, "low": 0.1515, "close": 0.1559, "volume": 944220.5, "close_time": 1760450399999, "quote_volume": 144957.42373, "trades": 1321, "taker_buy_base": 481810.5, "taker_buy_quote": 73975.66213 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.156, "high": 0.1613, "low": 0.1544, "close": 0.1549, "volume": 2283327.6, "close_time": 1760453999999, "quote_volume": 360167.45794, "trades": 2345, "taker_buy_base": 1054733.5, "taker_buy_quote": 166257.90784 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1549, "high": 0.1584, "low": 0.153, "close": 0.1576, "volume": 774591.6, "close_time": 1760457599999, "quote_volume": 120415.8558, "trades": 970, "taker_buy_base": 349676.1, "taker_buy_quote": 54339.53373 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1577, "high": 0.1598, "low": 0.1552, "close": 0.1555, "volume": 1003320.2, "close_time": 1760461199999, "quote_volume": 157983.93299, "trades": 1168, "taker_buy_base": 496818.9, "taker_buy_quote": 78197.46383 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1554, "high": 0.1578, "low": 0.1539, "close": 0.1543, "volume": 756730.7, "close_time": 1760464799999, "quote_volume": 117893.61112, "trades": 850, "taker_buy_base": 232795.9, "taker_buy_quote": 36355.67461 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1545, "high": 0.1565, "low": 0.154, "close": 0.1552, "volume": 1122088.3, "close_time": 1760468399999, "quote_volume": 174278.66761, "trades": 923, "taker_buy_base": 564979.7, "taker_buy_quote": 87739.12812 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1552, "high": 0.1574, "low": 0.1532, "close": 0.155, "volume": 1143690.5, "close_time": 1760471999999, "quote_volume": 177872.08591, "trades": 1371, "taker_buy_base": 621792.6, "taker_buy_quote": 96741.8639 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.155, "high": 0.1578, "low": 0.155, "close": 0.1572, "volume": 417823.1, "close_time": 1760475599999, "quote_volume": 65373.47058, "trades": 532, "taker_buy_base": 234816.2, "taker_buy_quote": 36728.84176 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1573, "high": 0.1593, "low": 0.1543, "close": 0.1553, "volume": 1356501.2, "close_time": 1760479199999, "quote_volume": 212465.53695, "trades": 1092, "taker_buy_base": 414363.5, "taker_buy_quote": 65181.45149 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1552, "high": 0.1562, "low": 0.1547, "close": 0.155, "volume": 320924.2, "close_time": 1760482799999, "quote_volume": 49870.88352, "trades": 408, "taker_buy_base": 150817.2, "taker_buy_quote": 23435.616 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1549, "high": 0.1569, "low": 0.1545, "close": 0.1547, "volume": 307821.0, "close_time": 1760486399999, "quote_volume": 47944.49321, "trades": 430, "taker_buy_base": 173709.9, "taker_buy_quote": 27048.0164 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1548, "high": 0.1552, "low": 0.153, "close": 0.1541, "volume": 451023.5, "close_time": 1760489999999, "quote_volume": 69363.60098, "trades": 665, "taker_buy_base": 265520.2, "taker_buy_quote": 40818.8878 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1542, "high": 0.1566, "low": 0.1532, "close": 0.1561, "volume": 667241.7, "close_time": 1760493599999, "quote_volume": 103472.81664, "trades": 783, "taker_buy_base": 379118.4, "taker_buy_quote": 58781.74085 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1563, "high": 0.1595, "low": 0.1563, "close": 0.1584, "volume": 926260.8, "close_time": 1760497199999, "quote_volume": 146283.79858, "trades": 1164, "taker_buy_base": 486303.4, "taker_buy_quote": 76774.71215 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1552, "close": 0.1554, "volume": 275507.5, "close_time": 1760500799999, "quote_volume": 43156.68087, "trades": 413, "taker_buy_base": 140959.9, "taker_buy_quote": 22100.74113 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1555, "high": 0.1572, "low": 0.1544, "close": 0.1562, "volume": 289737.6, "close_time": 1760504399999, "quote_volume": 45053.76632, "trades": 351, "taker_buy_base": 171348.6, "taker_buy_quote": 26648.54402 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1562, "high": 0.1568, "low": 0.1536, "close": 0.1548, "volume": 323236.5, "close_time": 1760507999999, "quote_volume": 50145.05233, "trades": 442, "taker_buy_base": 131871.7, "taker_buy_quote": 20459.58733 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1549, "high": 0.1555, "low": 0.1533, "close": 0.1545, "volume": 700097.1, "close_time": 1760511599999, "quote_volume": 108134.21875, "trades": 518, "taker_buy_base": 287857.9, "taker_buy_quote": 44497.88688 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1546, "high": 0.1548, "low": 0.1525, "close": 0.1535, "volume": 598234.7, "close_time": 1760515199999, "quote_volume": 91752.39483, "trades": 850, "taker_buy_base": 361873.7, "taker_buy_quote": 55513.07456 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1533, "high": 0.1565, "low": 0.1532, "close": 0.1535, "volume": 554719.1, "close_time": 1760518799999, "quote_volume": 85891.64996, "trades": 685, "taker_buy_base": 260647.3, "taker_buy_quote": 40401.08647 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1504, "close": 0.1515, "volume": 811112.6, "close_time": 1760522399999, "quote_volume": 123111.5697, "trades": 1077, "taker_buy_base": 392716.1, "taker_buy_quote": 59593.55819 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1516, "high": 0.153, "low": 0.1512, "close": 0.1519, "volume": 306420.1, "close_time": 1760525999999, "quote_volume": 46589.45677, "trades": 391, "taker_buy_base": 206277.4, "taker_buy_quote": 31362.45929 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1519, "high": 0.1523, "low": 0.1478, "close": 0.1499, "volume": 4751675.5, "close_time": 1760529599999, "quote_volume": 712739.83338, "trades": 5727, "taker_buy_base": 1996850.7, "taker_buy_quote": 299705.38336 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1497, "high": 0.1517, "low": 0.1488, "close": 0.1507, "volume": 1265805.7, "close_time": 1760533199999, "quote_volume": 189897.85753, "trades": 1919, "taker_buy_base": 917727.4, "taker_buy_quote": 137701.17248 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1506, "high": 0.1528, "low": 0.1492, "close": 0.1521, "volume": 1473593.2, "close_time": 1760536799999, "quote_volume": 223017.84191, "trades": 2190, "taker_buy_base": 1030722.5, "taker_buy_quote": 156013.04523 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1522, "high": 0.1553, "low": 0.1502, "close": 0.1513, "volume": 1178942.9, "close_time": 1760540399999, "quote_volume": 180959.45177, "trades": 1312, "taker_buy_base": 683886.3, "taker_buy_quote": 104963.40021 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1512, "high": 0.1516, "low": 0.1484, "close": 0.1496, "volume": 637942.2, "close_time": 1760543999999, "quote_volume": 95705.66585, "trades": 967, "taker_buy_base": 389101.6, "taker_buy_quote": 58312.31112 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1497, "high": 0.1511, "low": 0.1485, "close": 0.1497, "volume": 939792.6, "close_time": 1760547599999, "quote_volume": 140770.10859, "trades": 1611, "taker_buy_base": 528940.5, "taker_buy_quote": 79280.92318 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1496, "high": 0.1498, "low": 0.1466, "close": 0.1478, "volume": 894773.0, "close_time": 1760551199999, "quote_volume": 132175.97528, "trades": 1260, "taker_buy_base": 396342.6, "taker_buy_quote": 58648.95672 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1477, "high": 0.1488, "low": 0.1468, "close": 0.148, "volume": 389392.7, "close_time": 1760554799999, "quote_volume": 57564.54708, "trades": 799, "taker_buy_base": 198821.3, "taker_buy_quote": 29397.44153 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1479, "high": 0.1487, "low": 0.1468, "close": 0.1474, "volume": 612826.2, "close_time": 1760558399999, "quote_volume": 90487.5782, "trades": 832, "taker_buy_base": 406150.2, "taker_buy_quote": 60007.36435 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1475, "high": 0.1498, "low": 0.1449, "close": 0.1481, "volume": 1573473.1, "close_time": 1760561999999, "quote_volume": 231443.98054, "trades": 2025, "taker_buy_base": 871925.7, "taker_buy_quote": 128504.39039 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.148, "high": 0.1493, "low": 0.146, "close": 0.1473, "volume": 835392.7, "close_time": 1760565599999, "quote_volume": 123233.81075, "trades": 1043, "taker_buy_base": 351365.5, "taker_buy_quote": 51821.69421 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.147, "high": 0.1552, "low": 0.1469, "close": 0.1517, "volume": 1326148.9, "close_time": 1760569199999, "quote_volume": 202037.98136, "trades": 1690, "taker_buy_base": 804753.8, "taker_buy_quote": 122365.93681 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1517, "high": 0.1578, "low": 0.1517, "close": 0.1569, "volume": 1319565.4, "close_time": 1760572799999, "quote_volume": 205000.31872, "trades": 1222, "taker_buy_base": 914960.1, "taker_buy_quote": 142141.22951 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1569, "high": 0.1584, "low": 0.1557, "close": 0.1564, "volume": 879870.5, "close_time": 1760576399999, "quote_volume": 138227.21251, "trades": 953, "taker_buy_base": 418322.2, "taker_buy_quote": 65756.04305 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1567, "high": 0.1625, "low": 0.1567, "close": 0.1613, "volume": 1091772.2, "close_time": 1760579999999, "quote_volume": 174995.67215, "trades": 1467, "taker_buy_base": 543046.8, "taker_buy_quote": 87003.77096 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1615, "high": 0.1677, "low": 0.1569, "close": 0.1603, "volume": 2931726.5, "close_time": 1760583599999, "quote_volume": 475320.40094, "trades": 2864, "taker_buy_base": 1207356.5, "taker_buy_quote": 195338.41187 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1604, "high": 0.163, "low": 0.1572, "close": 0.1615, "volume": 1744923.8, "close_time": 1760587199999, "quote_volume": 279256.05045, "trades": 1663, "taker_buy_base": 928395.2, "taker_buy_quote": 148456.44679 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1618, "high": 0.1645, "low": 0.1591, "close": 0.1621, "volume": 1743907.0, "close_time": 1760590799999, "quote_volume": 282184.84407, "trades": 1365, "taker_buy_base": 753376.9, "taker_buy_quote": 122008.58285 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1621, "high": 0.174, "low": 0.1616, "close": 0.1684, "volume": 6564893.5, "close_time": 1760594399999, "quote_volume": 1110757.9933, "trades": 9887, "taker_buy_base": 3284778.5, "taker_buy_quote": 556107.17667 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1684, "high": 0.1831, "low": 0.1677, "close": 0.1794, "volume": 6716443.2, "close_time": 1760597999999, "quote_volume": 1180387.73063, "trades": 10017, "taker_buy_base": 3213310.1, "taker_buy_quote": 565646.20144 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1794, "high": 0.1854, "low": 0.1782, "close": 0.18, "volume": 7179274.4, "close_time": 1760601599999, "quote_volume": 1302946.3068, "trades": 9090, "taker_buy_base": 3073162.5, "taker_buy_quote": 557855.1717 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1801, "high": 0.1845, "low": 0.174, "close": 0.1781, "volume": 5870209.9, "close_time": 1760605199999, "quote_volume": 1050378.49541, "trades": 6265, "taker_buy_base": 2623368.8, "taker_buy_quote": 469432.03923 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.1779, "high": 0.1781, "low": 0.1684, "close": 0.1764, "volume": 6376863.9, "close_time": 1760608799999, "quote_volume": 1109089.0889, "trades": 7178, "taker_buy_base": 3172133.2, "taker_buy_quote": 550670.67763 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1763, "high": 0.1798, "low": 0.1751, "close": 0.1759, "volume": 1902881.1, "close_time": 1760612399999, "quote_volume": 337859.96676, "trades": 2280, "taker_buy_base": 915549.3, "taker_buy_quote": 162572.52279 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1759, "high": 0.179, "low": 0.175, "close": 0.1759, "volume": 1788171.2, "close_time": 1760615999999, "quote_volume": 317413.0052, "trades": 1877, "taker_buy_base": 977420.9, "taker_buy_quote": 173467.90285 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1759, "high": 0.1845, "low": 0.1759, "close": 0.1776, "volume": 4567082.6, "close_time": 1760619599999, "quote_volume": 824305.72546, "trades": 4648, "taker_buy_base": 2381761.6, "taker_buy_quote": 429970.33023 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1775, "high": 0.1798, "low": 0.1651, "close": 0.1658, "volume": 5804424.8, "close_time": 1760623199999, "quote_volume": 993031.32378, "trades": 5286, "taker_buy_base": 2780325.3, "taker_buy_quote": 474720.08397 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.166, "high": 0.1669, "low": 0.1615, "close": 0.1647, "volume": 2556798.0, "close_time": 1760626799999, "quote_volume": 419802.08621, "trades": 2505, "taker_buy_base": 1276866.2, "taker_buy_quote": 209681.63165 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1645, "high": 0.1651, "low": 0.1583, "close": 0.1593, "volume": 2200709.9, "close_time": 1760630399999, "quote_volume": 352864.90926, "trades": 2073, "taker_buy_base": 940994.4, "taker_buy_quote": 150636.66138 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1593, "high": 0.1621, "low": 0.1549, "close": 0.1616, "volume": 3491486.7, "close_time": 1760633999999, "quote_volume": 551628.82345, "trades": 3443, "taker_buy_base": 1616514.7, "taker_buy_quote": 255623.64574 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1616, "high": 0.1616, "low": 0.156, "close": 0.1572, "volume": 1033466.0, "close_time": 1760637599999, "quote_volume": 163429.55384, "trades": 946, "taker_buy_base": 509599.6, "taker_buy_quote": 80670.13987 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1557, "close": 0.1569, "volume": 1045300.8, "close_time": 1760641199999, "quote_volume": 163854.08182, "trades": 1096, "taker_buy_base": 628087.3, "taker_buy_quote": 98460.60242 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1568, "high": 0.1574, "low": 0.152, "close": 0.1523, "volume": 1783835.6, "close_time": 1760644799999, "quote_volume": 274308.39079, "trades": 2177, "taker_buy_base": 763719.8, "taker_buy_quote": 117766.38284 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1525, "high": 0.1529, "low": 0.148, "close": 0.1501, "volume": 4535752.2, "close_time": 1760648399999, "quote_volume": 682102.55222, "trades": 4788, "taker_buy_base": 2052039.5, "taker_buy_quote": 308638.79213 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.1501, "high": 0.1539, "low": 0.149, "close": 0.1539, "volume": 1176674.9, "close_time": 1760651999999, "quote_volume": 177775.96633, "trades": 1128, "taker_buy_base": 688744.4, "taker_buy_quote": 104115.35548 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1539, "high": 0.1597, "low": 0.1512, "close": 0.1569, "volume": 2466906.6, "close_time": 1760655599999, "quote_volume": 380565.95201, "trades": 3239, "taker_buy_base": 1398110.9, "taker_buy_quote": 215776.4649 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1569, "high": 0.1591, "low": 0.1547, "close": 0.1584, "volume": 948400.3, "close_time": 1760659199999, "quote_volume": 148130.8003, "trades": 1267, "taker_buy_base": 481724.4, "taker_buy_quote": 75249.42321 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1584, "high": 0.1608, "low": 0.1557, "close": 0.1594, "volume": 824855.2, "close_time": 1760662799999, "quote_volume": 130787.88575, "trades": 1036, "taker_buy_base": 475412.2, "taker_buy_quote": 75390.49625 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1593, "high": 0.1614, "low": 0.1578, "close": 0.1582, "volume": 813351.4, "close_time": 1760666399999, "quote_volume": 130005.22105, "trades": 921, "taker_buy_base": 366740.2, "taker_buy_quote": 58566.03206 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1581, "high": 0.1806, "low": 0.1569, "close": 0.1721, "volume": 11430847.2, "close_time": 1760669999999, "quote_volume": 1980954.46132, "trades": 10942, "taker_buy_base": 7074447.0, "taker_buy_quote": 1223742.27374 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1719, "high": 0.1776, "low": 0.1686, "close": 0.1731, "volume": 4631575.3, "close_time": 1760673599999, "quote_volume": 802907.20009, "trades": 6200, "taker_buy_base": 2312370.9, "taker_buy_quote": 400343.99223 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1699, "close": 0.1732, "volume": 2598193.1, "close_time": 1760677199999, "quote_volume": 446085.67621, "trades": 2636, "taker_buy_base": 917368.2, "taker_buy_quote": 157710.27661 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1732, "high": 0.1756, "low": 0.1688, "close": 0.1706, "volume": 2578925.2, "close_time": 1760680799999, "quote_volume": 443489.09002, "trades": 2989, "taker_buy_base": 1032349.5, "taker_buy_quote": 177826.40316 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1704, "high": 0.1721, "low": 0.164, "close": 0.1673, "volume": 3104286.9, "close_time": 1760684399999, "quote_volume": 519143.23519, "trades": 2744, "taker_buy_base": 1286423.2, "taker_buy_quote": 215506.54538 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1673, "high": 0.1685, "low": 0.1604, "close": 0.1642, "volume": 4893271.1, "close_time": 1760687999999, "quote_volume": 803483.28889, "trades": 4862, "taker_buy_base": 1990765.8, "taker_buy_quote": 327097.61438 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1642, "high": 0.1662, "low": 0.161, "close": 0.1652, "volume": 1738609.7, "close_time": 1760691599999, "quote_volume": 284268.77326, "trades": 2023, "taker_buy_base": 969374.9, "taker_buy_quote": 158529.01547 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1651, "high": 0.1695, "low": 0.1644, "close": 0.1665, "volume": 1347077.3, "close_time": 1760695199999, "quote_volume": 224974.16854, "trades": 1329, "taker_buy_base": 650380.4, "taker_buy_quote": 108481.79983 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1665, "high": 0.1675, "low": 0.1624, "close": 0.1664, "volume": 1505414.3, "close_time": 1760698799999, "quote_volume": 248634.78875, "trades": 1471, "taker_buy_base": 774821.7, "taker_buy_quote": 128047.30905 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1665, "high": 0.1714, "low": 0.1651, "close": 0.1676, "volume": 2278231.5, "close_time": 1760702399999, "quote_volume": 384466.75928, "trades": 2224, "taker_buy_base": 1005310.1, "taker_buy_quote": 169470.05535 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1674, "high": 0.1691, "low": 0.167, "close": 0.1676, "volume": 717804.5, "close_time": 1760705999999, "quote_volume": 120593.53354, "trades": 927, "taker_buy_base": 314534.5, "taker_buy_quote": 52835.92138 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1678, "high": 0.1695, "low": 0.1643, "close": 0.167, "volume": 1289855.0, "close_time": 1760709599999, "quote_volume": 215888.98101, "trades": 1619, "taker_buy_base": 604513.0, "taker_buy_quote": 101228.2434 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1665, "high": 0.1668, "low": 0.1638, "close": 0.166, "volume": 1328033.7, "close_time": 1760713199999, "quote_volume": 218911.7679, "trades": 1178, "taker_buy_base": 779542.7, "taker_buy_quote": 128548.95572 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1661, "high": 0.1684, "low": 0.1641, "close": 0.1684, "volume": 1348250.0, "close_time": 1760716799999, "quote_volume": 223142.11471, "trades": 1502, "taker_buy_base": 704451.7, "taker_buy_quote": 116538.15839 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1639, "close": 0.1645, "volume": 712653.4, "close_time": 1760720399999, "quote_volume": 118405.86914, "trades": 1342, "taker_buy_base": 318363.9, "taker_buy_quote": 52986.34346 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1645, "high": 0.1646, "low": 0.1613, "close": 0.1616, "volume": 666573.4, "close_time": 1760723999999, "quote_volume": 108467.52918, "trades": 1117, "taker_buy_base": 318024.9, "taker_buy_quote": 51784.51161 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1618, "high": 0.1629, "low": 0.1605, "close": 0.161, "volume": 350036.2, "close_time": 1760727599999, "quote_volume": 56647.06397, "trades": 614, "taker_buy_base": 161481.9, "taker_buy_quote": 26141.67781 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1601, "close": 0.1613, "volume": 443320.5, "close_time": 1760731199999, "quote_volume": 71295.03941, "trades": 594, "taker_buy_base": 247932.5, "taker_buy_quote": 39871.66643 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1615, "high": 0.1616, "low": 0.16, "close": 0.1603, "volume": 572032.6, "close_time": 1760734799999, "quote_volume": 91948.06818, "trades": 681, "taker_buy_base": 240968.2, "taker_buy_quote": 38736.83764 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1603, "high": 0.1628, "low": 0.1602, "close": 0.1609, "volume": 444085.8, "close_time": 1760738399999, "quote_volume": 71733.89192, "trades": 679, "taker_buy_base": 235148.3, "taker_buy_quote": 38017.01654 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.161, "high": 0.1612, "low": 0.1587, "close": 0.1599, "volume": 488960.5, "close_time": 1760741999999, "quote_volume": 78130.21826, "trades": 456, "taker_buy_base": 191209.9, "taker_buy_quote": 30542.79541 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1597, "high": 0.1597, "low": 0.1576, "close": 0.1586, "volume": 499538.1, "close_time": 1760745599999, "quote_volume": 79120.52859, "trades": 709, "taker_buy_base": 245241.2, "taker_buy_quote": 38837.37572 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1586, "high": 0.1589, "low": 0.1574, "close": 0.1574, "volume": 699728.5, "close_time": 1760749199999, "quote_volume": 110648.66567, "trades": 719, "taker_buy_base": 241817.5, "taker_buy_quote": 38241.20959 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1577, "high": 0.1634, "low": 0.1577, "close": 0.1627, "volume": 1107568.0, "close_time": 1760752799999, "quote_volume": 178623.69003, "trades": 1542, "taker_buy_base": 616963.9, "taker_buy_quote": 99446.01763 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1628, "high": 0.1634, "low": 0.16, "close": 0.1602, "volume": 442721.6, "close_time": 1760756399999, "quote_volume": 71565.89576, "trades": 667, "taker_buy_base": 180647.4, "taker_buy_quote": 29227.05175 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1601, "high": 0.1628, "low": 0.16, "close": 0.162, "volume": 320131.7, "close_time": 1760759999999, "quote_volume": 51593.77332, "trades": 563, "taker_buy_base": 209471.6, "taker_buy_quote": 33768.29737 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1621, "high": 0.1623, "low": 0.1601, "close": 0.1605, "volume": 356585.0, "close_time": 1760763599999, "quote_volume": 57516.33436, "trades": 550, "taker_buy_base": 219810.6, "taker_buy_quote": 35487.79283 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1605, "high": 0.1617, "low": 0.159, "close": 0.1611, "volume": 464983.0, "close_time": 1760767199999, "quote_volume": 74531.21408, "trades": 648, "taker_buy_base": 173193.6, "taker_buy_quote": 27797.78528 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1612, "high": 0.1619, "low": 0.1594, "close": 0.1602, "volume": 355984.1, "close_time": 1760770799999, "quote_volume": 57230.14688, "trades": 447, "taker_buy_base": 252802.2, "taker_buy_quote": 40650.74243 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1602, "high": 0.165, "low": 0.1602, "close": 0.1637, "volume": 1036688.7, "close_time": 1760774399999, "quote_volume": 168913.45039, "trades": 1122, "taker_buy_base": 483198.6, "taker_buy_quote": 78708.91499 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1636, "high": 0.1658, "low": 0.1624, "close": 0.164, "volume": 889478.0, "close_time": 1760777999999, "quote_volume": 146180.52564, "trades": 1354, "taker_buy_base": 525767.6, "taker_buy_quote": 86385.22061 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.164, "high": 0.1658, "low": 0.1631, "close": 0.1652, "volume": 570479.5, "close_time": 1760781599999, "quote_volume": 94000.27124, "trades": 630, "taker_buy_base": 294296.9, "taker_buy_quote": 48511.26682 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1653, "high": 0.1678, "low": 0.1641, "close": 0.167, "volume": 688559.5, "close_time": 1760785199999, "quote_volume": 114316.63929, "trades": 864, "taker_buy_base": 283570.1, "taker_buy_quote": 47115.00885 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1669, "high": 0.1721, "low": 0.1668, "close": 0.1717, "volume": 927966.5, "close_time": 1760788799999, "quote_volume": 157593.27795, "trades": 1327, "taker_buy_base": 413525.0, "taker_buy_quote": 70271.21576 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1718, "high": 0.1774, "low": 0.1712, "close": 0.1757, "volume": 2382899.4, "close_time": 1760792399999, "quote_volume": 416862.04146, "trades": 2345, "taker_buy_base": 1091620.6, "taker_buy_quote": 191141.41358 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1758, "high": 0.1764, "low": 0.1703, "close": 0.1715, "volume": 2441536.7, "close_time": 1760795999999, "quote_volume": 420312.11458, "trades": 2992, "taker_buy_base": 961392.1, "taker_buy_quote": 165349.76615 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1714, "high": 0.1727, "low": 0.1671, "close": 0.1686, "volume": 2933075.2, "close_time": 1760799599999, "quote_volume": 496514.13322, "trades": 2462, "taker_buy_base": 1330211.2, "taker_buy_quote": 224547.79487 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1687, "high": 0.1708, "low": 0.1686, "close": 0.1703, "volume": 931720.7, "close_time": 1760803199999, "quote_volume": 158210.30919, "trades": 1251, "taker_buy_base": 417011.5, "taker_buy_quote": 70782.27826 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1704, "high": 0.1714, "low": 0.1691, "close": 0.1696, "volume": 499473.9, "close_time": 1760806799999, "quote_volume": 85071.78482, "trades": 741, "taker_buy_base": 185495.8, "taker_buy_quote": 31583.90832 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1695, "high": 0.1738, "low": 0.1694, "close": 0.1735, "volume": 520928.1, "close_time": 1760810399999, "quote_volume": 89438.85907, "trades": 984, "taker_buy_base": 281020.6, "taker_buy_quote": 48266.95498 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.1736, "high": 0.1757, "low": 0.1727, "close": 0.1744, "volume": 839351.6, "close_time": 1760813999999, "quote_volume": 146404.36313, "trades": 1562, "taker_buy_base": 488521.4, "taker_buy_quote": 85227.12347 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1743, "high": 0.1747, "low": 0.1727, "close": 0.1731, "volume": 504340.1, "close_time": 1760817599999, "quote_volume": 87523.75391, "trades": 709, "taker_buy_base": 190978.4, "taker_buy_quote": 33141.48412 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.173, "high": 0.1739, "low": 0.1722, "close": 0.1729, "volume": 250601.3, "close_time": 1760821199999, "quote_volume": 43360.65258, "trades": 524, "taker_buy_base": 114285.1, "taker_buy_quote": 19773.49724 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1728, "high": 0.1738, "low": 0.171, "close": 0.1722, "volume": 442507.2, "close_time": 1760824799999, "quote_volume": 76285.52689, "trades": 529, "taker_buy_base": 244514.7, "taker_buy_quote": 42143.99556 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1721, "high": 0.1724, "low": 0.1712, "close": 0.1715, "volume": 378393.2, "close_time": 1760828399999, "quote_volume": 64965.31994, "trades": 479, "taker_buy_base": 226194.3, "taker_buy_quote": 38847.40414 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1715, "high": 0.1746, "low": 0.1713, "close": 0.1727, "volume": 627085.0, "close_time": 1760831999999, "quote_volume": 108330.07692, "trades": 948, "taker_buy_base": 400244.5, "taker_buy_quote": 69101.91786 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1684, "close": 0.1689, "volume": 395535.6, "close_time": 1760835599999, "quote_volume": 67226.73494, "trades": 582, "taker_buy_base": 116072.8, "taker_buy_quote": 19777.02505 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1687, "high": 0.1735, "low": 0.1679, "close": 0.1715, "volume": 917247.2, "close_time": 1760839199999, "quote_volume": 156829.19457, "trades": 1667, "taker_buy_base": 504505.7, "taker_buy_quote": 86234.41918 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1716, "high": 0.1755, "low": 0.1677, "close": 0.1696, "volume": 2882684.3, "close_time": 1760842799999, "quote_volume": 493102.06663, "trades": 3954, "taker_buy_base": 1320869.8, "taker_buy_quote": 225864.20709 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1696, "high": 0.1722, "low": 0.1692, "close": 0.1721, "volume": 239933.5, "close_time": 1760846399999, "quote_volume": 40924.37296, "trades": 388, "taker_buy_base": 128314.7, "taker_buy_quote": 21916.90248 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1721, "high": 0.1722, "low": 0.1693, "close": 0.1695, "volume": 338633.6, "close_time": 1760849999999, "quote_volume": 57676.67398, "trades": 523, "taker_buy_base": 85821.1, "taker_buy_quote": 14600.05995 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.1696, "high": 0.173, "low": 0.1692, "close": 0.171, "volume": 1298916.6, "close_time": 1760853599999, "quote_volume": 222113.56812, "trades": 1547, "taker_buy_base": 854634.8, "taker_buy_quote": 146205.243 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.171, "high": 0.1712, "low": 0.1686, "close": 0.1691, "volume": 203626.9, "close_time": 1760857199999, "quote_volume": 34505.43053, "trades": 317, "taker_buy_base": 80116.3, "taker_buy_quote": 13576.47091 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.169, "high": 0.1711, "low": 0.1681, "close": 0.1701, "volume": 787858.0, "close_time": 1760860799999, "quote_volume": 133535.79583, "trades": 964, "taker_buy_base": 537357.5, "taker_buy_quote": 91091.89442 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.17, "high": 0.1712, "low": 0.1683, "close": 0.1697, "volume": 833437.2, "close_time": 1760864399999, "quote_volume": 141358.28233, "trades": 1158, "taker_buy_base": 409760.2, "taker_buy_quote": 69467.62471 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1696, "high": 0.1742, "low": 0.168, "close": 0.1725, "volume": 934362.1, "close_time": 1760867999999, "quote_volume": 160050.72922, "trades": 1426, "taker_buy_base": 452133.2, "taker_buy_quote": 77333.77099 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1725, "high": 0.1781, "low": 0.1717, "close": 0.1777, "volume": 1423648.7, "close_time": 1760871599999, "quote_volume": 250332.95685, "trades": 1965, "taker_buy_base": 707949.3, "taker_buy_quote": 124482.02731 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1755, "close": 0.1765, "volume": 1449082.5, "close_time": 1760875199999, "quote_volume": 255610.12606, "trades": 1455, "taker_buy_base": 699240.1, "taker_buy_quote": 123418.69741 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1727, "close": 0.173, "volume": 691277.5, "close_time": 1760878799999, "quote_volume": 120473.76769, "trades": 787, "taker_buy_base": 262507.6, "taker_buy_quote": 45843.80811 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1731, "high": 0.1748, "low": 0.1719, "close": 0.1742, "volume": 559340.5, "close_time": 1760882399999, "quote_volume": 96787.16494, "trades": 769, "taker_buy_base": 314852.2, "taker_buy_quote": 54512.50853 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1743, "high": 0.1746, "low": 0.1726, "close": 0.1739, "volume": 431384.1, "close_time": 1760885999999, "quote_volume": 74852.12112, "trades": 775, "taker_buy_base": 287457.2, "taker_buy_quote": 49872.73839 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.174, "high": 0.1776, "low": 0.1732, "close": 0.1772, "volume": 809393.7, "close_time": 1760889599999, "quote_volume": 142238.41017, "trades": 1039, "taker_buy_base": 413341.6, "taker_buy_quote": 72689.67594 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1771, "high": 0.1793, "low": 0.1762, "close": 0.1782, "volume": 623462.5, "close_time": 1760893199999, "quote_volume": 110909.30967, "trades": 946, "taker_buy_base": 319088.8, "taker_buy_quote": 56779.08517 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1781, "high": 0.1809, "low": 0.1778, "close": 0.1798, "volume": 1079643.8, "close_time": 1760896799999, "quote_volume": 194006.58405, "trades": 1514, "taker_buy_base": 498369.6, "taker_buy_quote": 89552.39422 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1799, "high": 0.1832, "low": 0.1773, "close": 0.1785, "volume": 1918072.7, "close_time": 1760900399999, "quote_volume": 345305.72537, "trades": 2828, "taker_buy_base": 1004457.1, "taker_buy_quote": 180950.9697 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1786, "high": 0.1792, "low": 0.1768, "close": 0.1777, "volume": 608294.1, "close_time": 1760903999999, "quote_volume": 108259.00756, "trades": 817, "taker_buy_base": 304885.3, "taker_buy_quote": 54249.77429 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1778, "high": 0.178, "low": 0.1763, "close": 0.1769, "volume": 631122.7, "close_time": 1760907599999, "quote_volume": 111879.1548, "trades": 768, "taker_buy_base": 254333.4, "taker_buy_quote": 45071.31019 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1768, "high": 0.1772, "low": 0.1745, "close": 0.175, "volume": 464132.0, "close_time": 1760911199999, "quote_volume": 81437.12374, "trades": 461, "taker_buy_base": 265917.0, "taker_buy_quote": 46657.46774 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1752, "high": 0.1758, "low": 0.1737, "close": 0.1739, "volume": 449871.6, "close_time": 1760914799999, "quote_volume": 78599.27, "trades": 516, "taker_buy_base": 275339.2, "taker_buy_quote": 48082.34851 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1738, "high": 0.1776, "low": 0.1721, "close": 0.1762, "volume": 1854302.1, "close_time": 1760918399999, "quote_volume": 322431.55629, "trades": 1722, "taker_buy_base": 1155583.5, "taker_buy_quote": 200708.93349 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1761, "high": 0.178, "low": 0.174, "close": 0.1745, "volume": 840864.7, "close_time": 1760921999999, "quote_volume": 148038.57585, "trades": 1265, "taker_buy_base": 318579.2, "taker_buy_quote": 56069.87534 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1746, "high": 0.1783, "low": 0.1743, "close": 0.176, "volume": 360510.4, "close_time": 1760925599999, "quote_volume": 63554.99013, "trades": 762, "taker_buy_base": 215075.7, "taker_buy_quote": 37909.04204 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1759, "high": 0.1773, "low": 0.1743, "close": 0.1764, "volume": 598247.0, "close_time": 1760929199999, "quote_volume": 105022.23277, "trades": 904, "taker_buy_base": 276390.9, "taker_buy_quote": 48543.78325 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1765, "high": 0.1836, "low": 0.1756, "close": 0.1827, "volume": 498202.3, "close_time": 1760932799999, "quote_volume": 89475.7414, "trades": 899, "taker_buy_base": 252772.6, "taker_buy_quote": 45301.19563 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1828, "high": 0.1839, "low": 0.1792, "close": 0.1806, "volume": 1546592.9, "close_time": 1760936399999, "quote_volume": 280614.76162, "trades": 1411, "taker_buy_base": 627267.9, "taker_buy_quote": 113647.73393 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1805, "high": 0.1811, "low": 0.179, "close": 0.1803, "volume": 712640.6, "close_time": 1760939999999, "quote_volume": 128335.43862, "trades": 716, "taker_buy_base": 410785.8, "taker_buy_quote": 73943.07931 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1802, "high": 0.185, "low": 0.1799, "close": 0.184, "volume": 646827.9, "close_time": 1760943599999, "quote_volume": 117445.42009, "trades": 812, "taker_buy_base": 366982.9, "taker_buy_quote": 66708.68099 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.184, "high": 0.185, "low": 0.1806, "close": 0.1811, "volume": 1317468.2, "close_time": 1760947199999, "quote_volume": 240122.33947, "trades": 1269, "taker_buy_base": 622213.7, "taker_buy_quote": 113481.32737 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.181, "high": 0.1824, "low": 0.1784, "close": 0.1812, "volume": 1084097.0, "close_time": 1760950799999, "quote_volume": 195102.65976, "trades": 989, "taker_buy_base": 699940.4, "taker_buy_quote": 125927.69804 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1811, "high": 0.1822, "low": 0.1809, "close": 0.1809, "volume": 564556.3, "close_time": 1760954399999, "quote_volume": 102482.40478, "trades": 625, "taker_buy_base": 234504.3, "taker_buy_quote": 42603.18357 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1808, "high": 0.1825, "low": 0.18, "close": 0.1801, "volume": 682350.7, "close_time": 1760957999999, "quote_volume": 123629.11648, "trades": 724, "taker_buy_base": 242089.9, "taker_buy_quote": 43852.05815 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1802, "high": 0.181, "low": 0.1798, "close": 0.1804, "volume": 200035.6, "close_time": 1760961599999, "quote_volume": 36064.88029, "trades": 308, "taker_buy_base": 108528.3, "taker_buy_quote": 19560.65434 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1801, "close": 0.1809, "volume": 420391.0, "close_time": 1760965199999, "quote_volume": 75988.54357, "trades": 452, "taker_buy_base": 181753.6, "taker_buy_quote": 32886.08846 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1809, "high": 0.1814, "low": 0.1796, "close": 0.1805, "volume": 680034.8, "close_time": 1760968799999, "quote_volume": 122663.77915, "trades": 709, "taker_buy_base": 251952.9, "taker_buy_quote": 45419.6831 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1806, "high": 0.1806, "low": 0.179, "close": 0.1797, "volume": 515029.1, "close_time": 1760972399999, "quote_volume": 92439.05185, "trades": 488, "taker_buy_base": 225338.2, "taker_buy_quote": 40460.59394 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1796, "high": 0.1805, "low": 0.1769, "close": 0.177, "volume": 621032.6, "close_time": 1760975999999, "quote_volume": 110985.35777, "trades": 646, "taker_buy_base": 173996.5, "taker_buy_quote": 31124.17768 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1769, "high": 0.1769, "low": 0.1722, "close": 0.1741, "volume": 1015409.8, "close_time": 1760979599999, "quote_volume": 176925.77448, "trades": 1199, "taker_buy_base": 522640.4, "taker_buy_quote": 91071.76663 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1741, "high": 0.1763, "low": 0.1732, "close": 0.175, "volume": 451528.7, "close_time": 1760983199999, "quote_volume": 78790.50637, "trades": 515, "taker_buy_base": 354312.4, "taker_buy_quote": 61830.01385 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1751, "high": 0.1774, "low": 0.1743, "close": 0.1773, "volume": 237547.3, "close_time": 1760986799999, "quote_volume": 41630.39653, "trades": 289, "taker_buy_base": 108715.4, "taker_buy_quote": 19083.67472 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1772, "high": 0.1787, "low": 0.1771, "close": 0.1784, "volume": 222850.0, "close_time": 1760990399999, "quote_volume": 39653.04286, "trades": 312, "taker_buy_base": 94143.6, "taker_buy_quote": 16761.45217 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1783, "high": 0.1788, "low": 0.1775, "close": 0.1779, "volume": 47416.2, "close_time": 1760993999999, "quote_volume": 8440.46467, "trades": 160, "taker_buy_base": 16300.2, "taker_buy_quote": 2901.68412 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.178, "high": 0.1803, "low": 0.178, "close": 0.1799, "volume": 275559.6, "close_time": 1760997599999, "quote_volume": 49358.04765, "trades": 350, "taker_buy_base": 94198.8, "taker_buy_quote": 16868.06606 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.18, "high": 0.1808, "low": 0.1777, "close": 0.1785, "volume": 478955.0, "close_time": 1761001199999, "quote_volume": 86031.88876, "trades": 667, "taker_buy_base": 215351.5, "taker_buy_quote": 38695.01253 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1787, "high": 0.1803, "low": 0.1782, "close": 0.1799, "volume": 147696.4, "close_time": 1761004799999, "quote_volume": 26462.30267, "trades": 261, "taker_buy_base": 85661.2, "taker_buy_quote": 15349.85132 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.18, "high": 0.1808, "low": 0.179, "close": 0.1796, "volume": 94558.2, "close_time": 1761008399999, "quote_volume": 17025.63901, "trades": 252, "taker_buy_base": 39485.5, "taker_buy_quote": 7108.69032 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1797, "high": 0.1804, "low": 0.1779, "close": 0.1785, "volume": 322685.1, "close_time": 1761011999999, "quote_volume": 57790.43714, "trades": 519, "taker_buy_base": 98081.5, "taker_buy_quote": 17548.00182 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1785, "high": 0.1789, "low": 0.1775, "close": 0.1783, "volume": 493136.8, "close_time": 1761015599999, "quote_volume": 87853.47479, "trades": 478, "taker_buy_base": 105052.8, "taker_buy_quote": 18698.32109 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1784, "high": 0.1789, "low": 0.1762, "close": 0.1762, "volume": 401938.4, "close_time": 1761019199999, "quote_volume": 71258.70106, "trades": 315, "taker_buy_base": 88116.6, "taker_buy_quote": 15655.22181 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1762, "high": 0.1764, "low": 0.1723, "close": 0.1731, "volume": 959281.0, "close_time": 1761022799999, "quote_volume": 167979.61269, "trades": 809, "taker_buy_base": 424614.1, "taker_buy_quote": 74282.33965 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1731, "high": 0.1745, "low": 0.1725, "close": 0.1729, "volume": 304307.0, "close_time": 1761026399999, "quote_volume": 52735.18839, "trades": 457, "taker_buy_base": 155065.6, "taker_buy_quote": 26884.83043 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1728, "high": 0.1735, "low": 0.1721, "close": 0.1721, "volume": 193191.3, "close_time": 1761029999999, "quote_volume": 33365.03618, "trades": 342, "taker_buy_base": 110025.9, "taker_buy_quote": 19001.06068 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.172, "high": 0.1721, "low": 0.171, "close": 0.1712, "volume": 409548.3, "close_time": 1761033599999, "quote_volume": 70225.5623, "trades": 504, "taker_buy_base": 162443.9, "taker_buy_quote": 27853.23307 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1695, "close": 0.1702, "volume": 543368.9, "close_time": 1761037199999, "quote_volume": 92510.75211, "trades": 526, "taker_buy_base": 268900.2, "taker_buy_quote": 45767.59128 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1702, "high": 0.1706, "low": 0.1689, "close": 0.1692, "volume": 411594.7, "close_time": 1761040799999, "quote_volume": 69794.36833, "trades": 358, "taker_buy_base": 149313.5, "taker_buy_quote": 25350.02467 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1692, "high": 0.1716, "low": 0.1688, "close": 0.1703, "volume": 335920.0, "close_time": 1761044399999, "quote_volume": 57059.28524, "trades": 525, "taker_buy_base": 171186.0, "taker_buy_quote": 29080.31281 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1703, "high": 0.1739, "low": 0.1703, "close": 0.1732, "volume": 294999.9, "close_time": 1761047999999, "quote_volume": 50966.28689, "trades": 403, "taker_buy_base": 197758.3, "taker_buy_quote": 34147.57059 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1731, "high": 0.1747, "low": 0.1718, "close": 0.172, "volume": 445714.2, "close_time": 1761051599999, "quote_volume": 77296.60743, "trades": 565, "taker_buy_base": 256434.6, "taker_buy_quote": 44519.58481 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.172, "high": 0.1749, "low": 0.1708, "close": 0.1728, "volume": 1037826.4, "close_time": 1761055199999, "quote_volume": 179255.57353, "trades": 924, "taker_buy_base": 461588.9, "taker_buy_quote": 79831.76768 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1728, "high": 0.1778, "low": 0.1727, "close": 0.1776, "volume": 1088464.2, "close_time": 1761058799999, "quote_volume": 191008.04781, "trades": 1152, "taker_buy_base": 454528.2, "taker_buy_quote": 79785.24451 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1778, "high": 0.1796, "low": 0.1767, "close": 0.178, "volume": 1097653.9, "close_time": 1761062399999, "quote_volume": 195470.08065, "trades": 1174, "taker_buy_base": 442185.5, "taker_buy_quote": 78777.82688 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1781, "high": 0.1793, "low": 0.1752, "close": 0.1755, "volume": 706858.3, "close_time": 1761065999999, "quote_volume": 125564.94355, "trades": 939, "taker_buy_base": 309975.5, "taker_buy_quote": 55117.42906 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1756, "high": 0.1776, "low": 0.1741, "close": 0.1769, "volume": 342132.9, "close_time": 1761069599999, "quote_volume": 60310.56049, "trades": 746, "taker_buy_base": 176069.0, "taker_buy_quote": 31034.89723 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.1771, "high": 0.1781, "low": 0.1758, "close": 0.178, "volume": 239683.7, "close_time": 1761073199999, "quote_volume": 42397.95276, "trades": 439, "taker_buy_base": 71120.3, "taker_buy_quote": 12577.14285 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1779, "high": 0.1791, "low": 0.177, "close": 0.1779, "volume": 479430.2, "close_time": 1761076799999, "quote_volume": 85482.80803, "trades": 562, "taker_buy_base": 151859.3, "taker_buy_quote": 27056.69589 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1778, "high": 0.1785, "low": 0.1762, "close": 0.1777, "volume": 302305.4, "close_time": 1761080399999, "quote_volume": 53665.78824, "trades": 616, "taker_buy_base": 110794.3, "taker_buy_quote": 19674.49628 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1776, "high": 0.1795, "low": 0.1765, "close": 0.1794, "volume": 562056.3, "close_time": 1761083999999, "quote_volume": 100052.92495, "trades": 620, "taker_buy_base": 192253.6, "taker_buy_quote": 34203.62201 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1794, "high": 0.18, "low": 0.1767, "close": 0.1786, "volume": 667973.8, "close_time": 1761087599999, "quote_volume": 119291.34604, "trades": 1052, "taker_buy_base": 327862.6, "taker_buy_quote": 58544.93851 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1786, "high": 0.1793, "low": 0.1754, "close": 0.1777, "volume": 809196.7, "close_time": 1761091199999, "quote_volume": 143689.61233, "trades": 1098, "taker_buy_base": 340920.8, "taker_buy_quote": 60583.58488 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1777, "high": 0.1807, "low": 0.1776, "close": 0.1795, "volume": 937096.6, "close_time": 1761094799999, "quote_volume": 168064.50658, "trades": 1183, "taker_buy_base": 505545.0, "taker_buy_quote": 90696.84387 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1794, "high": 0.1809, "low": 0.1778, "close": 0.1787, "volume": 634529.6, "close_time": 1761098399999, "quote_volume": 113783.57167, "trades": 855, "taker_buy_base": 230657.6, "taker_buy_quote": 41385.78207 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1789, "high": 0.1795, "low": 0.1783, "close": 0.1793, "volume": 156366.8, "close_time": 1761101999999, "quote_volume": 27963.2433, "trades": 349, "taker_buy_base": 63776.1, "taker_buy_quote": 11409.80468 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1792, "high": 0.1812, "low": 0.179, "close": 0.1801, "volume": 260254.0, "close_time": 1761105599999, "quote_volume": 46891.74321, "trades": 447, "taker_buy_base": 159257.9, "taker_buy_quote": 28710.54895 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1802, "high": 0.1814, "low": 0.1795, "close": 0.18, "volume": 611921.1, "close_time": 1761109199999, "quote_volume": 110347.51107, "trades": 760, "taker_buy_base": 233897.7, "taker_buy_quote": 42209.38637 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1799, "high": 0.1801, "low": 0.1763, "close": 0.1775, "volume": 600246.7, "close_time": 1761112799999, "quote_volume": 106884.65307, "trades": 811, "taker_buy_base": 235413.7, "taker_buy_quote": 41947.10872 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1774, "high": 0.1796, "low": 0.1746, "close": 0.1779, "volume": 1262584.6, "close_time": 1761116399999, "quote_volume": 223151.08503, "trades": 1417, "taker_buy_base": 729456.3, "taker_buy_quote": 128872.04045 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1779, "high": 0.1786, "low": 0.1752, "close": 0.1759, "volume": 1209016.7, "close_time": 1761119999999, "quote_volume": 213138.82259, "trades": 1096, "taker_buy_base": 496956.2, "taker_buy_quote": 87653.01414 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1759, "high": 0.176, "low": 0.1717, "close": 0.1717, "volume": 1339271.8, "close_time": 1761123599999, "quote_volume": 232604.10531, "trades": 912, "taker_buy_base": 532062.6, "taker_buy_quote": 92562.15445 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1718, "high": 0.1739, "low": 0.1709, "close": 0.1724, "volume": 740096.7, "close_time": 1761127199999, "quote_volume": 127580.13961, "trades": 998, "taker_buy_base": 481258.5, "taker_buy_quote": 82913.72809 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1723, "high": 0.1751, "low": 0.1723, "close": 0.1743, "volume": 425875.0, "close_time": 1761130799999, "quote_volume": 74026.09968, "trades": 634, "taker_buy_base": 221179.3, "taker_buy_quote": 38466.15386 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1744, "high": 0.1769, "low": 0.1728, "close": 0.1764, "volume": 895751.5, "close_time": 1761134399999, "quote_volume": 157268.63393, "trades": 1441, "taker_buy_base": 457388.7, "taker_buy_quote": 80265.74539 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1756, "close": 0.1761, "volume": 196090.3, "close_time": 1761137999999, "quote_volume": 34544.98231, "trades": 417, "taker_buy_base": 74423.7, "taker_buy_quote": 13112.91997 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1759, "high": 0.1759, "low": 0.1728, "close": 0.1752, "volume": 466969.3, "close_time": 1761141599999, "quote_volume": 81178.23598, "trades": 801, "taker_buy_base": 230953.2, "taker_buy_quote": 40143.26406 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.175, "high": 0.175, "low": 0.1706, "close": 0.1733, "volume": 583198.2, "close_time": 1761145199999, "quote_volume": 100288.16766, "trades": 1055, "taker_buy_base": 290670.4, "taker_buy_quote": 50000.36344 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1733, "high": 0.1741, "low": 0.1704, "close": 0.1714, "volume": 367244.2, "close_time": 1761148799999, "quote_volume": 63050.52452, "trades": 815, "taker_buy_base": 228060.3, "taker_buy_quote": 39176.46465 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1688, "close": 0.1697, "volume": 1478219.0, "close_time": 1761152399999, "quote_volume": 251513.04885, "trades": 1404, "taker_buy_base": 538908.8, "taker_buy_quote": 91758.42419 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1695, "high": 0.1697, "low": 0.1658, "close": 0.1663, "volume": 494138.3, "close_time": 1761155999999, "quote_volume": 82844.86175, "trades": 788, "taker_buy_base": 312532.9, "taker_buy_quote": 52402.39751 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1664, "high": 0.1698, "low": 0.166, "close": 0.1681, "volume": 587976.8, "close_time": 1761159599999, "quote_volume": 98671.63144, "trades": 678, "taker_buy_base": 386444.9, "taker_buy_quote": 64811.76528 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1681, "high": 0.1698, "low": 0.1675, "close": 0.1684, "volume": 192352.5, "close_time": 1761163199999, "quote_volume": 32425.95531, "trades": 399, "taker_buy_base": 139378.9, "taker_buy_quote": 23488.38 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1683, "high": 0.1683, "low": 0.1661, "close": 0.167, "volume": 685111.7, "close_time": 1761166799999, "quote_volume": 114671.7913, "trades": 830, "taker_buy_base": 207252.5, "taker_buy_quote": 34654.70849 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.167, "high": 0.1672, "low": 0.165, "close": 0.1664, "volume": 493466.0, "close_time": 1761170399999, "quote_volume": 81826.58853, "trades": 654, "taker_buy_base": 215070.1, "taker_buy_quote": 35659.43057 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1663, "high": 0.1679, "low": 0.1654, "close": 0.1663, "volume": 198714.8, "close_time": 1761173999999, "quote_volume": 33095.72229, "trades": 261, "taker_buy_base": 100291.1, "taker_buy_quote": 16719.11792 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1664, "high": 0.1684, "low": 0.1663, "close": 0.1676, "volume": 351967.0, "close_time": 1761177599999, "quote_volume": 58902.78118, "trades": 523, "taker_buy_base": 209714.2, "taker_buy_quote": 35103.39665 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1675, "high": 0.1681, "low": 0.167, "close": 0.1677, "volume": 122445.1, "close_time": 1761181199999, "quote_volume": 20520.40376, "trades": 268, "taker_buy_base": 55271.0, "taker_buy_quote": 9265.86531 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1664, "close": 0.1675, "volume": 494406.4, "close_time": 1761184799999, "quote_volume": 82788.28741, "trades": 985, "taker_buy_base": 207383.2, "taker_buy_quote": 34742.16566 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1673, "high": 0.168, "low": 0.1668, "close": 0.1679, "volume": 102725.2, "close_time": 1761188399999, "quote_volume": 17209.77885, "trades": 167, "taker_buy_base": 95157.8, "taker_buy_quote": 15943.67847 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1679, "high": 0.1689, "low": 0.1675, "close": 0.1685, "volume": 117305.9, "close_time": 1761191999999, "quote_volume": 19739.77598, "trades": 241, "taker_buy_base": 64561.4, "taker_buy_quote": 10866.77511 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1686, "high": 0.169, "low": 0.1676, "close": 0.1684, "volume": 66076.6, "close_time": 1761195599999, "quote_volume": 11127.94258, "trades": 183, "taker_buy_base": 36785.9, "taker_buy_quote": 6200.02163 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1683, "high": 0.1689, "low": 0.168, "close": 0.1688, "volume": 32932.7, "close_time": 1761199199999, "quote_volume": 5551.97942, "trades": 94, "taker_buy_base": 18553.5, "taker_buy_quote": 3130.7998 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1688, "high": 0.1746, "low": 0.1687, "close": 0.1728, "volume": 463113.6, "close_time": 1761202799999, "quote_volume": 79655.30668, "trades": 758, "taker_buy_base": 288014.6, "taker_buy_quote": 49504.07264 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1728, "high": 0.173, "low": 0.1708, "close": 0.1722, "volume": 187075.3, "close_time": 1761206399999, "quote_volume": 32167.46193, "trades": 363, "taker_buy_base": 60360.4, "taker_buy_quote": 10377.5688 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1723, "high": 0.1775, "low": 0.1722, "close": 0.1761, "volume": 613372.3, "close_time": 1761209999999, "quote_volume": 107859.14392, "trades": 1097, "taker_buy_base": 278523.7, "taker_buy_quote": 48975.88521 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1762, "high": 0.1789, "low": 0.176, "close": 0.1763, "volume": 1124952.4, "close_time": 1761213599999, "quote_volume": 199603.43803, "trades": 1118, "taker_buy_base": 389060.7, "taker_buy_quote": 69086.56256 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1766, "high": 0.1799, "low": 0.1763, "close": 0.1791, "volume": 709049.1, "close_time": 1761217199999, "quote_volume": 126647.25419, "trades": 820, "taker_buy_base": 337197.3, "taker_buy_quote": 60270.49624 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.179, "high": 0.18, "low": 0.1776, "close": 0.1799, "volume": 1023210.4, "close_time": 1761220799999, "quote_volume": 183009.672, "trades": 1033, "taker_buy_base": 387029.2, "taker_buy_quote": 69265.11736 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.18, "high": 0.1828, "low": 0.178, "close": 0.1791, "volume": 1584939.8, "close_time": 1761224399999, "quote_volume": 286631.83357, "trades": 2246, "taker_buy_base": 657348.7, "taker_buy_quote": 118788.06458 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1792, "high": 0.1829, "low": 0.1773, "close": 0.1784, "volume": 1151698.9, "close_time": 1761227999999, "quote_volume": 207434.77094, "trades": 1796, "taker_buy_base": 553309.4, "taker_buy_quote": 99743.08885 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1783, "high": 0.1816, "low": 0.1779, "close": 0.1806, "volume": 739877.8, "close_time": 1761231599999, "quote_volume": 133355.18617, "trades": 1181, "taker_buy_base": 318762.4, "taker_buy_quote": 57459.81119 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1806, "high": 0.1841, "low": 0.1789, "close": 0.1791, "volume": 2000289.1, "close_time": 1761235199999, "quote_volume": 363460.20082, "trades": 2275, "taker_buy_base": 1101881.2, "taker_buy_quote": 200230.82026 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1792, "high": 0.184, "low": 0.179, "close": 0.1825, "volume": 520708.9, "close_time": 1761238799999, "quote_volume": 94410.27968, "trades": 1038, "taker_buy_base": 307630.6, "taker_buy_quote": 55735.62724 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1824, "high": 0.1842, "low": 0.1813, "close": 0.1827, "volume": 463060.0, "close_time": 1761242399999, "quote_volume": 84699.141, "trades": 821, "taker_buy_base": 248574.5, "taker_buy_quote": 45480.2943 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1826, "high": 0.184, "low": 0.1824, "close": 0.1829, "volume": 381508.6, "close_time": 1761245999999, "quote_volume": 69947.05856, "trades": 666, "taker_buy_base": 112627.2, "taker_buy_quote": 20649.94699 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.183, "high": 0.1836, "low": 0.1823, "close": 0.1835, "volume": 232568.6, "close_time": 1761249599999, "quote_volume": 42566.01031, "trades": 447, "taker_buy_base": 103769.4, "taker_buy_quote": 18994.24748 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1834, "high": 0.1841, "low": 0.1822, "close": 0.1825, "volume": 377954.1, "close_time": 1761253199999, "quote_volume": 69278.57163, "trades": 463, "taker_buy_base": 193403.3, "taker_buy_quote": 35460.79659 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1818, "close": 0.1822, "volume": 197532.2, "close_time": 1761256799999, "quote_volume": 36054.20618, "trades": 294, "taker_buy_base": 76807.8, "taker_buy_quote": 14029.16698 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1823, "high": 0.1829, "low": 0.1814, "close": 0.1826, "volume": 176306.2, "close_time": 1761260399999, "quote_volume": 32166.47702, "trades": 238, "taker_buy_base": 104979.1, "taker_buy_quote": 19154.73374 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1825, "high": 0.184, "low": 0.1821, "close": 0.184, "volume": 123272.4, "close_time": 1761263999999, "quote_volume": 22583.11914, "trades": 231, "taker_buy_base": 51485.0, "taker_buy_quote": 9430.60238 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1841, "high": 0.1861, "low": 0.1826, "close": 0.1852, "volume": 296995.0, "close_time": 1761267599999, "quote_volume": 54821.28586, "trades": 461, "taker_buy_base": 134360.2, "taker_buy_quote": 24798.57576 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.185, "high": 0.1863, "low": 0.1831, "close": 0.1861, "volume": 374771.2, "close_time": 1761271199999, "quote_volume": 69213.91585, "trades": 460, "taker_buy_base": 166638.9, "taker_buy_quote": 30776.5161 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.186, "high": 0.1885, "low": 0.1851, "close": 0.1877, "volume": 849822.7, "close_time": 1761274799999, "quote_volume": 159216.24511, "trades": 986, "taker_buy_base": 356547.5, "taker_buy_quote": 66868.61149 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1877, "high": 0.1878, "low": 0.1846, "close": 0.1848, "volume": 732478.7, "close_time": 1761278399999, "quote_volume": 136135.48261, "trades": 766, "taker_buy_base": 197705.3, "taker_buy_quote": 36750.3945 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1847, "high": 0.1851, "low": 0.1815, "close": 0.1842, "volume": 1274984.1, "close_time": 1761281999999, "quote_volume": 233619.69716, "trades": 1508, "taker_buy_base": 474099.2, "taker_buy_quote": 86863.80748 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1843, "high": 0.1851, "low": 0.1825, "close": 0.1844, "volume": 494768.1, "close_time": 1761285599999, "quote_volume": 90993.37747, "trades": 645, "taker_buy_base": 216836.5, "taker_buy_quote": 39841.99282 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1843, "high": 0.1843, "low": 0.1817, "close": 0.1831, "volume": 1066391.0, "close_time": 1761289199999, "quote_volume": 195245.30501, "trades": 927, "taker_buy_base": 436001.4, "taker_buy_quote": 79751.30762 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.183, "high": 0.1836, "low": 0.1806, "close": 0.1818, "volume": 284252.8, "close_time": 1761292799999, "quote_volume": 51713.23937, "trades": 488, "taker_buy_base": 121252.0, "taker_buy_quote": 22057.51612 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1817, "high": 0.1819, "low": 0.1798, "close": 0.1806, "volume": 328663.4, "close_time": 1761296399999, "quote_volume": 59484.74849, "trades": 503, "taker_buy_base": 175129.1, "taker_buy_quote": 31696.82939 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1805, "high": 0.184, "low": 0.1802, "close": 0.1833, "volume": 757554.5, "close_time": 1761299999999, "quote_volume": 138505.38748, "trades": 956, "taker_buy_base": 364715.7, "taker_buy_quote": 66676.01811 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1833, "high": 0.1839, "low": 0.181, "close": 0.1823, "volume": 692000.2, "close_time": 1761303599999, "quote_volume": 126112.72938, "trades": 1110, "taker_buy_base": 441705.3, "taker_buy_quote": 80474.68099 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1823, "high": 0.1824, "low": 0.1808, "close": 0.1812, "volume": 156167.9, "close_time": 1761307199999, "quote_volume": 28319.38868, "trades": 316, "taker_buy_base": 47798.5, "taker_buy_quote": 8670.98387 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1812, "high": 0.1837, "low": 0.181, "close": 0.1815, "volume": 319053.2, "close_time": 1761310799999, "quote_volume": 58126.59203, "trades": 624, "taker_buy_base": 186853.4, "taker_buy_quote": 34041.38248 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1816, "high": 0.1823, "low": 0.1802, "close": 0.1813, "volume": 156922.8, "close_time": 1761314399999, "quote_volume": 28430.52606, "trades": 285, "taker_buy_base": 81592.5, "taker_buy_quote": 14784.78992 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1811, "high": 0.1816, "low": 0.1794, "close": 0.1799, "volume": 253516.7, "close_time": 1761317999999, "quote_volume": 45752.99462, "trades": 496, "taker_buy_base": 103244.0, "taker_buy_quote": 18631.90328 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1801, "high": 0.1806, "low": 0.1775, "close": 0.178, "volume": 212205.2, "close_time": 1761321599999, "quote_volume": 38006.44878, "trades": 432, "taker_buy_base": 89305.7, "taker_buy_quote": 16006.28432 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1779, "high": 0.179, "low": 0.1771, "close": 0.178, "volume": 202303.1, "close_time": 1761325199999, "quote_volume": 35998.45847, "trades": 303, "taker_buy_base": 66213.1, "taker_buy_quote": 11774.37493 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1778, "high": 0.178, "low": 0.1736, "close": 0.1743, "volume": 971747.4, "close_time": 1761328799999, "quote_volume": 170441.33867, "trades": 1032, "taker_buy_base": 352626.6, "taker_buy_quote": 61893.02458 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1742, "high": 0.1754, "low": 0.1742, "close": 0.1746, "volume": 236011.7, "close_time": 1761332399999, "quote_volume": 41190.41203, "trades": 342, "taker_buy_base": 107964.8, "taker_buy_quote": 18846.36071 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1747, "high": 0.1759, "low": 0.1743, "close": 0.1751, "volume": 419624.0, "close_time": 1761335999999, "quote_volume": 73410.36164, "trades": 506, "taker_buy_base": 270579.9, "taker_buy_quote": 47355.51485 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1752, "high": 0.177, "low": 0.1751, "close": 0.1767, "volume": 214699.8, "close_time": 1761339599999, "quote_volume": 37822.77472, "trades": 311, "taker_buy_base": 138689.5, "taker_buy_quote": 24433.10295 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1767, "high": 0.1782, "low": 0.1763, "close": 0.1775, "volume": 200073.3, "close_time": 1761343199999, "quote_volume": 35485.4269, "trades": 254, "taker_buy_base": 126690.4, "taker_buy_quote": 22481.49069 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1775, "high": 0.1784, "low": 0.177, "close": 0.1775, "volume": 95654.3, "close_time": 1761346799999, "quote_volume": 16986.45565, "trades": 182, "taker_buy_base": 29744.9, "taker_buy_quote": 5272.25702 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1775, "high": 0.1776, "low": 0.1762, "close": 0.1771, "volume": 250499.9, "close_time": 1761350399999, "quote_volume": 44302.92108, "trades": 351, "taker_buy_base": 99222.5, "taker_buy_quote": 17551.54948 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1772, "high": 0.1773, "low": 0.1759, "close": 0.1762, "volume": 45391.7, "close_time": 1761353999999, "quote_volume": 8020.52686, "trades": 171, "taker_buy_base": 22600.1, "taker_buy_quote": 3995.19117 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1761, "high": 0.1775, "low": 0.1758, "close": 0.1772, "volume": 147779.0, "close_time": 1761357599999, "quote_volume": 26081.2245, "trades": 283, "taker_buy_base": 75285.5, "taker_buy_quote": 13287.22538 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1768, "high": 0.1785, "low": 0.1768, "close": 0.1782, "volume": 83724.9, "close_time": 1761361199999, "quote_volume": 14867.84578, "trades": 204, "taker_buy_base": 48976.3, "taker_buy_quote": 8696.69615 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1783, "high": 0.1793, "low": 0.178, "close": 0.1782, "volume": 195307.3, "close_time": 1761364799999, "quote_volume": 34888.75182, "trades": 366, "taker_buy_base": 138039.5, "taker_buy_quote": 24663.94888 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1783, "high": 0.1798, "low": 0.178, "close": 0.1782, "volume": 200869.4, "close_time": 1761368399999, "quote_volume": 35927.84651, "trades": 277, "taker_buy_base": 134666.5, "taker_buy_quote": 24096.27071 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1782, "high": 0.179, "low": 0.178, "close": 0.1782, "volume": 102522.2, "close_time": 1761371999999, "quote_volume": 18258.55898, "trades": 172, "taker_buy_base": 32342.5, "taker_buy_quote": 5762.51815 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1782, "high": 0.1782, "low": 0.175, "close": 0.1771, "volume": 1118037.9, "close_time": 1761375599999, "quote_volume": 197186.38219, "trades": 884, "taker_buy_base": 301436.4, "taker_buy_quote": 52991.66555 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1769, "high": 0.1786, "low": 0.1767, "close": 0.1772, "volume": 199608.0, "close_time": 1761379199999, "quote_volume": 35453.29577, "trades": 309, "taker_buy_base": 152156.9, "taker_buy_quote": 27041.02166 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1771, "high": 0.1784, "low": 0.1771, "close": 0.1784, "volume": 35199.9, "close_time": 1761382799999, "quote_volume": 6264.19371, "trades": 287, "taker_buy_base": 27882.6, "taker_buy_quote": 4962.48762 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1784, "high": 0.179, "low": 0.1771, "close": 0.1773, "volume": 230784.8, "close_time": 1761386399999, "quote_volume": 41113.39443, "trades": 422, "taker_buy_base": 101917.8, "taker_buy_quote": 18171.942 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1753, "close": 0.1755, "volume": 372536.9, "close_time": 1761389999999, "quote_volume": 65778.14098, "trades": 464, "taker_buy_base": 56503.3, "taker_buy_quote": 9964.15805 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1753, "high": 0.1756, "low": 0.1714, "close": 0.1718, "volume": 1097348.1, "close_time": 1761393599999, "quote_volume": 189949.44923, "trades": 1140, "taker_buy_base": 451945.9, "taker_buy_quote": 78316.17057 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.172, "high": 0.1749, "low": 0.1709, "close": 0.174, "volume": 876204.7, "close_time": 1761397199999, "quote_volume": 151881.38164, "trades": 1012, "taker_buy_base": 542880.2, "taker_buy_quote": 94122.63197 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1741, "high": 0.1744, "low": 0.1731, "close": 0.1736, "volume": 183305.2, "close_time": 1761400799999, "quote_volume": 31863.21911, "trades": 259, "taker_buy_base": 112278.7, "taker_buy_quote": 19513.51371 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1737, "high": 0.1747, "low": 0.1728, "close": 0.1735, "volume": 73622.6, "close_time": 1761404399999, "quote_volume": 12809.42232, "trades": 230, "taker_buy_base": 20882.9, "taker_buy_quote": 3637.23264 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1733, "high": 0.1735, "low": 0.1719, "close": 0.1725, "volume": 107448.9, "close_time": 1761407999999, "quote_volume": 18524.98197, "trades": 208, "taker_buy_base": 64678.2, "taker_buy_quote": 11145.27017 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1724, "high": 0.1726, "low": 0.1713, "close": 0.1717, "volume": 85023.9, "close_time": 1761411599999, "quote_volume": 14629.4647, "trades": 191, "taker_buy_base": 47497.6, "taker_buy_quote": 8174.16102 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1716, "high": 0.1717, "low": 0.171, "close": 0.1711, "volume": 158914.4, "close_time": 1761415199999, "quote_volume": 27230.55944, "trades": 178, "taker_buy_base": 101745.7, "taker_buy_quote": 17445.75834 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1711, "high": 0.1718, "low": 0.17, "close": 0.1714, "volume": 432908.9, "close_time": 1761418799999, "quote_volume": 73991.09466, "trades": 364, "taker_buy_base": 80343.8, "taker_buy_quote": 13726.99716 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1713, "high": 0.1715, "low": 0.1704, "close": 0.1712, "volume": 100076.3, "close_time": 1761422399999, "quote_volume": 17110.79316, "trades": 166, "taker_buy_base": 55772.0, "taker_buy_quote": 9530.03745 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1705, "close": 0.1705, "volume": 46841.5, "close_time": 1761425999999, "quote_volume": 8007.32019, "trades": 167, "taker_buy_base": 15984.3, "taker_buy_quote": 2734.48285 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1706, "high": 0.1714, "low": 0.1704, "close": 0.1708, "volume": 83406.2, "close_time": 1761429599999, "quote_volume": 14244.09728, "trades": 192, "taker_buy_base": 47438.9, "taker_buy_quote": 8102.97794 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1706, "high": 0.1708, "low": 0.17, "close": 0.1702, "volume": 209054.1, "close_time": 1761433199999, "quote_volume": 35601.85822, "trades": 275, "taker_buy_base": 85944.1, "taker_buy_quote": 14650.72763 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1693, "close": 0.1695, "volume": 295657.1, "close_time": 1761436799999, "quote_volume": 50230.03952, "trades": 385, "taker_buy_base": 62509.7, "taker_buy_quote": 10617.16337 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1693, "high": 0.1699, "low": 0.1684, "close": 0.1685, "volume": 369027.5, "close_time": 1761440399999, "quote_volume": 62353.20085, "trades": 609, "taker_buy_base": 121504.4, "taker_buy_quote": 20549.94733 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1684, "high": 0.1708, "low": 0.1671, "close": 0.1704, "volume": 1000215.3, "close_time": 1761443999999, "quote_volume": 168772.42636, "trades": 1148, "taker_buy_base": 617997.5, "taker_buy_quote": 104387.61813 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1703, "high": 0.1717, "low": 0.1684, "close": 0.1686, "volume": 1209597.4, "close_time": 1761447599999, "quote_volume": 205829.26818, "trades": 1511, "taker_buy_base": 401413.2, "taker_buy_quote": 68392.25682 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1685, "high": 0.1704, "low": 0.1683, "close": 0.1689, "volume": 380098.6, "close_time": 1761451199999, "quote_volume": 64358.07307, "trades": 617, "taker_buy_base": 252756.2, "taker_buy_quote": 42798.2655 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1691, "high": 0.1704, "low": 0.1688, "close": 0.1701, "volume": 103505.4, "close_time": 1761454799999, "quote_volume": 17569.91208, "trades": 247, "taker_buy_base": 38145.2, "taker_buy_quote": 6468.76798 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.17, "high": 0.1725, "low": 0.1692, "close": 0.1719, "volume": 137927.0, "close_time": 1761458399999, "quote_volume": 23511.39285, "trades": 295, "taker_buy_base": 87337.7, "taker_buy_quote": 14882.16019 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1718, "high": 0.1732, "low": 0.1716, "close": 0.1731, "volume": 87398.2, "close_time": 1761461999999, "quote_volume": 15055.88749, "trades": 241, "taker_buy_base": 48475.0, "taker_buy_quote": 8353.32514 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1729, "high": 0.1734, "low": 0.172, "close": 0.1723, "volume": 60052.4, "close_time": 1761465599999, "quote_volume": 10376.72828, "trades": 199, "taker_buy_base": 37194.2, "taker_buy_quote": 6427.76449 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1721, "high": 0.1745, "low": 0.172, "close": 0.1737, "volume": 226456.9, "close_time": 1761469199999, "quote_volume": 39235.98135, "trades": 409, "taker_buy_base": 154837.3, "taker_buy_quote": 26827.33256 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1739, "high": 0.1742, "low": 0.1723, "close": 0.173, "volume": 93255.9, "close_time": 1761472799999, "quote_volume": 16164.1534, "trades": 268, "taker_buy_base": 39768.9, "taker_buy_quote": 6888.00223 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1722, "close": 0.1724, "volume": 62689.6, "close_time": 1761476399999, "quote_volume": 10822.10126, "trades": 132, "taker_buy_base": 21579.5, "taker_buy_quote": 3725.57054 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1725, "high": 0.1746, "low": 0.1719, "close": 0.1746, "volume": 60983.9, "close_time": 1761479999999, "quote_volume": 10591.08666, "trades": 211, "taker_buy_base": 38256.9, "taker_buy_quote": 6644.36211 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1746, "high": 0.1765, "low": 0.1745, "close": 0.1749, "volume": 238956.1, "close_time": 1761483599999, "quote_volume": 41885.93133, "trades": 452, "taker_buy_base": 139265.4, "taker_buy_quote": 24403.27195 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1751, "high": 0.1762, "low": 0.1745, "close": 0.1748, "volume": 321274.4, "close_time": 1761487199999, "quote_volume": 56298.88572, "trades": 430, "taker_buy_base": 58113.4, "taker_buy_quote": 10186.96147 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1748, "high": 0.1752, "low": 0.1738, "close": 0.1739, "volume": 341283.2, "close_time": 1761490799999, "quote_volume": 59544.6343, "trades": 295, "taker_buy_base": 82603.4, "taker_buy_quote": 14407.33668 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1741, "high": 0.1745, "low": 0.1735, "close": 0.1744, "volume": 115783.2, "close_time": 1761494399999, "quote_volume": 20149.35556, "trades": 185, "taker_buy_base": 49161.9, "taker_buy_quote": 8553.00862 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1746, "high": 0.1748, "low": 0.1716, "close": 0.1716, "volume": 192626.0, "close_time": 1761497999999, "quote_volume": 33388.7866, "trades": 320, "taker_buy_base": 56517.7, "taker_buy_quote": 9791.42682 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1717, "high": 0.1721, "low": 0.1712, "close": 0.1713, "volume": 85115.4, "close_time": 1761501599999, "quote_volume": 14616.58687, "trades": 304, "taker_buy_base": 57196.7, "taker_buy_quote": 9823.4829 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1713, "high": 0.1716, "low": 0.171, "close": 0.1713, "volume": 58904.9, "close_time": 1761505199999, "quote_volume": 10088.73499, "trades": 230, "taker_buy_base": 21145.9, "taker_buy_quote": 3623.90897 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1713, "high": 0.1721, "low": 0.171, "close": 0.1718, "volume": 81321.8, "close_time": 1761508799999, "quote_volume": 13958.0227, "trades": 236, "taker_buy_base": 68753.3, "taker_buy_quote": 11800.35691 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1718, "high": 0.1718, "low": 0.171, "close": 0.1714, "volume": 81538.1, "close_time": 1761512399999, "quote_volume": 13964.46866, "trades": 234, "taker_buy_base": 30160.3, "taker_buy_quote": 5165.09291 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1714, "high": 0.1717, "low": 0.171, "close": 0.1713, "volume": 91995.9, "close_time": 1761515999999, "quote_volume": 15754.58372, "trades": 278, "taker_buy_base": 13580.6, "taker_buy_quote": 2326.50956 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1713, "high": 0.1732, "low": 0.1713, "close": 0.1718, "volume": 150271.0, "close_time": 1761519599999, "quote_volume": 25855.2727, "trades": 506, "taker_buy_base": 80837.3, "taker_buy_quote": 13906.62587 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1719, "high": 0.1722, "low": 0.1695, "close": 0.1697, "volume": 367310.1, "close_time": 1761523199999, "quote_volume": 62727.66506, "trades": 515, "taker_buy_base": 76224.7, "taker_buy_quote": 13019.43621 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1698, "high": 0.171, "low": 0.1692, "close": 0.1697, "volume": 225232.3, "close_time": 1761526799999, "quote_volume": 38268.11216, "trades": 318, "taker_buy_base": 173897.5, "taker_buy_quote": 29548.95394 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1698, "high": 0.1719, "low": 0.1696, "close": 0.1715, "volume": 313545.8, "close_time": 1761530399999, "quote_volume": 53477.27462, "trades": 463, "taker_buy_base": 207163.1, "taker_buy_quote": 35356.0865 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1714, "high": 0.1723, "low": 0.1709, "close": 0.1723, "volume": 227471.1, "close_time": 1761533999999, "quote_volume": 38999.27184, "trades": 274, "taker_buy_base": 107093.2, "taker_buy_quote": 18360.3497 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1721, "high": 0.1728, "low": 0.1703, "close": 0.1727, "volume": 255661.1, "close_time": 1761537599999, "quote_volume": 43846.2736, "trades": 425, "taker_buy_base": 182720.2, "taker_buy_quote": 31338.17404 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1724, "high": 0.1728, "low": 0.1714, "close": 0.172, "volume": 130113.5, "close_time": 1761541199999, "quote_volume": 22385.73122, "trades": 453, "taker_buy_base": 76259.4, "taker_buy_quote": 13121.64519 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.172, "high": 0.1734, "low": 0.1704, "close": 0.1707, "volume": 987267.2, "close_time": 1761544799999, "quote_volume": 169868.67288, "trades": 1345, "taker_buy_base": 533447.1, "taker_buy_quote": 91861.6153 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1695, "close": 0.1696, "volume": 256952.9, "close_time": 1761548399999, "quote_volume": 43684.03804, "trades": 495, "taker_buy_base": 88504.7, "taker_buy_quote": 15052.17184 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1696, "high": 0.1707, "low": 0.1682, "close": 0.1705, "volume": 485848.0, "close_time": 1761551999999, "quote_volume": 82205.06616, "trades": 866, "taker_buy_base": 242632.5, "taker_buy_quote": 41086.15108 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1705, "high": 0.1711, "low": 0.169, "close": 0.1694, "volume": 252129.8, "close_time": 1761555599999, "quote_volume": 42793.42524, "trades": 509, "taker_buy_base": 74049.4, "taker_buy_quote": 12586.0441 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1693, "high": 0.1705, "low": 0.1682, "close": 0.1691, "volume": 314392.5, "close_time": 1761559199999, "quote_volume": 53192.98384, "trades": 493, "taker_buy_base": 159800.4, "taker_buy_quote": 27057.6029 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1681, "close": 0.1689, "volume": 277254.6, "close_time": 1761562799999, "quote_volume": 46837.61385, "trades": 599, "taker_buy_base": 107760.9, "taker_buy_quote": 18230.27359 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1687, "high": 0.1693, "low": 0.168, "close": 0.1693, "volume": 330542.4, "close_time": 1761566399999, "quote_volume": 55721.52623, "trades": 558, "taker_buy_base": 174439.6, "taker_buy_quote": 29429.60869 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1675, "close": 0.1677, "volume": 385435.3, "close_time": 1761569999999, "quote_volume": 64817.80132, "trades": 676, "taker_buy_base": 75871.9, "taker_buy_quote": 12780.56096 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1676, "high": 0.1682, "low": 0.1653, "close": 0.1663, "volume": 754115.6, "close_time": 1761573599999, "quote_volume": 125654.66296, "trades": 1018, "taker_buy_base": 219528.0, "taker_buy_quote": 36569.61786 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1662, "high": 0.1672, "low": 0.1644, "close": 0.1672, "volume": 767976.0, "close_time": 1761577199999, "quote_volume": 127620.14811, "trades": 840, "taker_buy_base": 456504.2, "taker_buy_quote": 75910.39409 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1671, "high": 0.1693, "low": 0.1663, "close": 0.169, "volume": 1061690.9, "close_time": 1761580799999, "quote_volume": 177717.7084, "trades": 1631, "taker_buy_base": 583003.6, "taker_buy_quote": 97615.27725 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.169, "high": 0.1705, "low": 0.169, "close": 0.17, "volume": 217258.5, "close_time": 1761584399999, "quote_volume": 36883.24279, "trades": 487, "taker_buy_base": 128126.6, "taker_buy_quote": 21754.42964 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.17, "high": 0.1718, "low": 0.1698, "close": 0.1717, "volume": 58732.7, "close_time": 1761587999999, "quote_volume": 10027.70285, "trades": 198, "taker_buy_base": 38423.8, "taker_buy_quote": 6565.78627 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1717, "high": 0.1803, "low": 0.1717, "close": 0.1799, "volume": 1622632.1, "close_time": 1761591599999, "quote_volume": 286018.66119, "trades": 2655, "taker_buy_base": 752833.2, "taker_buy_quote": 132774.96604 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.18, "high": 0.1841, "low": 0.1686, "close": 0.1699, "volume": 5577531.5, "close_time": 1761595199999, "quote_volume": 986635.35421, "trades": 8108, "taker_buy_base": 2816634.0, "taker_buy_quote": 498411.51997 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.17, "high": 0.1719, "low": 0.1689, "close": 0.1702, "volume": 214270.2, "close_time": 1761598799999, "quote_volume": 36474.64542, "trades": 484, "taker_buy_base": 144050.2, "taker_buy_quote": 24548.0276 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1701, "high": 0.1713, "low": 0.169, "close": 0.1706, "volume": 181405.1, "close_time": 1761602399999, "quote_volume": 30877.69882, "trades": 270, "taker_buy_base": 69843.7, "taker_buy_quote": 11891.05169 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1705, "high": 0.174, "low": 0.1704, "close": 0.1719, "volume": 285661.8, "close_time": 1761605999999, "quote_volume": 49274.96979, "trades": 779, "taker_buy_base": 128422.2, "taker_buy_quote": 22148.1446 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1719, "high": 0.1747, "low": 0.1719, "close": 0.1727, "volume": 503838.2, "close_time": 1761609599999, "quote_volume": 87133.88679, "trades": 851, "taker_buy_base": 170652.6, "taker_buy_quote": 29528.6194 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1727, "high": 0.175, "low": 0.1724, "close": 0.1741, "volume": 321464.4, "close_time": 1761613199999, "quote_volume": 55869.09859, "trades": 662, "taker_buy_base": 157364.5, "taker_buy_quote": 27364.65682 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1742, "high": 0.176, "low": 0.173, "close": 0.1739, "volume": 387813.1, "close_time": 1761616799999, "quote_volume": 67807.23959, "trades": 613, "taker_buy_base": 280650.4, "taker_buy_quote": 49140.9567 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.174, "high": 0.175, "low": 0.1715, "close": 0.1728, "volume": 213798.9, "close_time": 1761620399999, "quote_volume": 37054.66987, "trades": 617, "taker_buy_base": 120563.8, "taker_buy_quote": 20903.12256 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1707, "close": 0.1708, "volume": 115917.5, "close_time": 1761623999999, "quote_volume": 19913.32873, "trades": 361, "taker_buy_base": 75364.3, "taker_buy_quote": 12944.66803 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1707, "high": 0.172, "low": 0.1684, "close": 0.1692, "volume": 284645.2, "close_time": 1761627599999, "quote_volume": 48515.00307, "trades": 489, "taker_buy_base": 87046.5, "taker_buy_quote": 14813.03178 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1692, "high": 0.1697, "low": 0.1653, "close": 0.1654, "volume": 968823.9, "close_time": 1761631199999, "quote_volume": 162851.99149, "trades": 1499, "taker_buy_base": 413096.6, "taker_buy_quote": 69417.29614 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1654, "high": 0.1655, "low": 0.1616, "close": 0.163, "volume": 968858.0, "close_time": 1761634799999, "quote_volume": 158108.37099, "trades": 1755, "taker_buy_base": 498465.6, "taker_buy_quote": 81357.9084 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.163, "high": 0.1643, "low": 0.1547, "close": 0.16, "volume": 3847594.5, "close_time": 1761638399999, "quote_volume": 611764.37042, "trades": 6360, "taker_buy_base": 1927169.7, "taker_buy_quote": 306487.2502 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1598, "high": 0.1601, "low": 0.1575, "close": 0.1579, "volume": 1047620.7, "close_time": 1761641999999, "quote_volume": 166447.45909, "trades": 2178, "taker_buy_base": 371831.0, "taker_buy_quote": 59073.18077 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.158, "high": 0.1584, "low": 0.1543, "close": 0.158, "volume": 923477.4, "close_time": 1761645599999, "quote_volume": 144797.72327, "trades": 1582, "taker_buy_base": 477003.5, "taker_buy_quote": 74836.08179 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1579, "high": 0.1669, "low": 0.1568, "close": 0.1666, "volume": 1953113.8, "close_time": 1761649199999, "quote_volume": 318558.54594, "trades": 3101, "taker_buy_base": 1105767.1, "taker_buy_quote": 179865.31125 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1667, "high": 0.1694, "low": 0.1657, "close": 0.1671, "volume": 1382965.5, "close_time": 1761652799999, "quote_volume": 231944.17417, "trades": 2315, "taker_buy_base": 693212.1, "taker_buy_quote": 116303.25468 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1672, "high": 0.1681, "low": 0.1656, "close": 0.1673, "volume": 502293.3, "close_time": 1761656399999, "quote_volume": 83729.35135, "trades": 816, "taker_buy_base": 244684.4, "taker_buy_quote": 40842.0047 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1674, "high": 0.1693, "low": 0.1669, "close": 0.1681, "volume": 314473.0, "close_time": 1761659999999, "quote_volume": 52737.42504, "trades": 696, "taker_buy_base": 132892.7, "taker_buy_quote": 22297.26151 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1679, "high": 0.1691, "low": 0.1648, "close": 0.1679, "volume": 526251.8, "close_time": 1761663599999, "quote_volume": 87772.29998, "trades": 933, "taker_buy_base": 143521.7, "taker_buy_quote": 23983.70408 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1647, "close": 0.1673, "volume": 529729.4, "close_time": 1761667199999, "quote_volume": 88206.73568, "trades": 1029, "taker_buy_base": 311900.6, "taker_buy_quote": 51932.10049 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1664, "close": 0.1679, "volume": 170855.8, "close_time": 1761670799999, "quote_volume": 28638.38722, "trades": 514, "taker_buy_base": 78630.1, "taker_buy_quote": 13171.23305 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1677, "high": 0.1687, "low": 0.1672, "close": 0.1682, "volume": 132826.3, "close_time": 1761674399999, "quote_volume": 22287.50721, "trades": 377, "taker_buy_base": 73056.0, "taker_buy_quote": 12266.00987 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1681, "high": 0.1686, "low": 0.1656, "close": 0.1662, "volume": 168746.1, "close_time": 1761677999999, "quote_volume": 28237.73585, "trades": 436, "taker_buy_base": 36238.9, "taker_buy_quote": 6055.01397 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1662, "high": 0.1662, "low": 0.1623, "close": 0.163, "volume": 452212.6, "close_time": 1761681599999, "quote_volume": 74279.32014, "trades": 699, "taker_buy_base": 126152.8, "taker_buy_quote": 20692.46869 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1611, "close": 0.1615, "volume": 508620.5, "close_time": 1761685199999, "quote_volume": 82527.48286, "trades": 1119, "taker_buy_base": 203942.8, "taker_buy_quote": 33084.90019 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1617, "high": 0.1633, "low": 0.1602, "close": 0.1622, "volume": 183425.4, "close_time": 1761688799999, "quote_volume": 29655.57156, "trades": 370, "taker_buy_base": 83519.1, "taker_buy_quote": 13532.04292 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.162, "high": 0.1625, "low": 0.1614, "close": 0.1619, "volume": 114475.0, "close_time": 1761692399999, "quote_volume": 18537.13318, "trades": 264, "taker_buy_base": 47939.4, "taker_buy_quote": 7759.55931 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1615, "close": 0.1616, "volume": 157001.8, "close_time": 1761695999999, "quote_volume": 25409.56843, "trades": 315, "taker_buy_base": 47542.1, "taker_buy_quote": 7698.20758 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1618, "high": 0.1628, "low": 0.1607, "close": 0.1622, "volume": 366816.6, "close_time": 1761699599999, "quote_volume": 59307.70555, "trades": 538, "taker_buy_base": 102691.4, "taker_buy_quote": 16635.80744 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1621, "high": 0.1631, "low": 0.1619, "close": 0.1627, "volume": 111766.2, "close_time": 1761703199999, "quote_volume": 18164.63709, "trades": 232, "taker_buy_base": 59236.7, "taker_buy_quote": 9626.62272 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1627, "high": 0.1632, "low": 0.1616, "close": 0.1628, "volume": 106947.1, "close_time": 1761706799999, "quote_volume": 17389.99672, "trades": 157, "taker_buy_base": 28338.7, "taker_buy_quote": 4604.16204 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1627, "high": 0.1627, "low": 0.161, "close": 0.1618, "volume": 215397.9, "close_time": 1761710399999, "quote_volume": 34783.02678, "trades": 244, "taker_buy_base": 87125.0, "taker_buy_quote": 14071.06128 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1617, "high": 0.1624, "low": 0.1606, "close": 0.1606, "volume": 85977.9, "close_time": 1761713999999, "quote_volume": 13908.67093, "trades": 145, "taker_buy_base": 41294.6, "taker_buy_quote": 6686.87111 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1606, "high": 0.162, "low": 0.1604, "close": 0.1609, "volume": 134177.9, "close_time": 1761717599999, "quote_volume": 21662.64543, "trades": 227, "taker_buy_base": 85652.8, "taker_buy_quote": 13834.62117 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1608, "high": 0.1656, "low": 0.1599, "close": 0.1636, "volume": 366338.6, "close_time": 1761721199999, "quote_volume": 59482.1725, "trades": 631, "taker_buy_base": 192611.6, "taker_buy_quote": 31293.40834 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1637, "high": 0.164, "low": 0.1605, "close": 0.1609, "volume": 343712.2, "close_time": 1761724799999, "quote_volume": 55647.3499, "trades": 505, "taker_buy_base": 167257.6, "taker_buy_quote": 27109.88307 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1608, "high": 0.1612, "low": 0.16, "close": 0.1612, "volume": 251276.6, "close_time": 1761728399999, "quote_volume": 40344.36472, "trades": 331, "taker_buy_base": 187688.4, "taker_buy_quote": 30140.45574 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1611, "high": 0.1617, "low": 0.1604, "close": 0.1604, "volume": 282081.8, "close_time": 1761731999999, "quote_volume": 45443.01299, "trades": 400, "taker_buy_base": 172687.6, "taker_buy_quote": 27830.27299 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1604, "high": 0.1607, "low": 0.1592, "close": 0.1597, "volume": 279066.5, "close_time": 1761735599999, "quote_volume": 44610.59867, "trades": 413, "taker_buy_base": 87931.8, "taker_buy_quote": 14071.47226 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1597, "high": 0.1602, "low": 0.1584, "close": 0.1584, "volume": 503710.7, "close_time": 1761739199999, "quote_volume": 80383.07726, "trades": 599, "taker_buy_base": 92028.3, "taker_buy_quote": 14688.56849 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1583, "close": 0.1589, "volume": 181809.6, "close_time": 1761742799999, "quote_volume": 28861.50835, "trades": 241, "taker_buy_base": 86878.8, "taker_buy_quote": 13783.49877 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.159, "high": 0.1593, "low": 0.1558, "close": 0.1574, "volume": 394137.5, "close_time": 1761746399999, "quote_volume": 62114.62207, "trades": 879, "taker_buy_base": 158730.0, "taker_buy_quote": 25041.68292 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1574, "high": 0.1588, "low": 0.157, "close": 0.1572, "volume": 290980.3, "close_time": 1761749999999, "quote_volume": 45888.18766, "trades": 386, "taker_buy_base": 196804.7, "taker_buy_quote": 31025.95499 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1572, "high": 0.1577, "low": 0.1548, "close": 0.1567, "volume": 694717.5, "close_time": 1761753599999, "quote_volume": 108450.1426, "trades": 1115, "taker_buy_base": 351433.1, "taker_buy_quote": 54878.6884 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1566, "high": 0.1586, "low": 0.1558, "close": 0.1585, "volume": 643107.2, "close_time": 1761757199999, "quote_volume": 100856.73602, "trades": 1225, "taker_buy_base": 268423.2, "taker_buy_quote": 42136.28668 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1584, "high": 0.162, "low": 0.1584, "close": 0.1615, "volume": 543425.3, "close_time": 1761760799999, "quote_volume": 87182.07139, "trades": 1488, "taker_buy_base": 240423.4, "taker_buy_quote": 38553.62232 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.1615, "high": 0.1617, "low": 0.1547, "close": 0.1584, "volume": 1013558.6, "close_time": 1761764399999, "quote_volume": 160423.77758, "trades": 2353, "taker_buy_base": 481717.0, "taker_buy_quote": 76286.60714 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1586, "high": 0.1599, "low": 0.1574, "close": 0.1586, "volume": 118173.0, "close_time": 1761767999999, "quote_volume": 18741.3226, "trades": 283, "taker_buy_base": 60231.9, "taker_buy_quote": 9555.04455 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1588, "high": 0.1617, "low": 0.1587, "close": 0.1613, "volume": 180112.5, "close_time": 1761771599999, "quote_volume": 28771.55224, "trades": 438, "taker_buy_base": 88372.9, "taker_buy_quote": 14116.89443 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1615, "high": 0.1623, "low": 0.1606, "close": 0.1615, "volume": 240053.4, "close_time": 1761775199999, "quote_volume": 38772.67927, "trades": 252, "taker_buy_base": 171320.5, "taker_buy_quote": 27677.60143 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1616, "high": 0.1632, "low": 0.1616, "close": 0.163, "volume": 139494.6, "close_time": 1761778799999, "quote_volume": 22680.64353, "trades": 353, "taker_buy_base": 61113.4, "taker_buy_quote": 9934.99971 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1632, "high": 0.1634, "low": 0.1615, "close": 0.1634, "volume": 275690.6, "close_time": 1761782399999, "quote_volume": 44796.22065, "trades": 520, "taker_buy_base": 128570.4, "taker_buy_quote": 20891.57474 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1634, "high": 0.1686, "low": 0.1628, "close": 0.1675, "volume": 543790.0, "close_time": 1761785999999, "quote_volume": 90189.45556, "trades": 1134, "taker_buy_base": 250473.8, "taker_buy_quote": 41490.5375 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1633, "close": 0.1644, "volume": 487408.1, "close_time": 1761789599999, "quote_volume": 80550.75726, "trades": 1085, "taker_buy_base": 177520.7, "taker_buy_quote": 29373.95092 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1645, "high": 0.1668, "low": 0.164, "close": 0.1668, "volume": 170407.7, "close_time": 1761793199999, "quote_volume": 28189.29285, "trades": 497, "taker_buy_base": 92775.6, "taker_buy_quote": 15350.82034 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1666, "high": 0.1683, "low": 0.1641, "close": 0.165, "volume": 403771.2, "close_time": 1761796799999, "quote_volume": 66970.8306, "trades": 1023, "taker_buy_base": 149961.0, "taker_buy_quote": 24867.75309 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.165, "high": 0.1657, "low": 0.1605, "close": 0.1643, "volume": 932193.8, "close_time": 1761800399999, "quote_volume": 152100.04708, "trades": 1862, "taker_buy_base": 451242.9, "taker_buy_quote": 73660.02158 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1642, "high": 0.1647, "low": 0.1621, "close": 0.1641, "volume": 510820.6, "close_time": 1761803999999, "quote_volume": 83601.6574, "trades": 869, "taker_buy_base": 195411.6, "taker_buy_quote": 32003.97477 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.164, "high": 0.1641, "low": 0.1616, "close": 0.1617, "volume": 137237.0, "close_time": 1761807599999, "quote_volume": 22396.0913, "trades": 269, "taker_buy_base": 62310.3, "taker_buy_quote": 10153.02943 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1618, "high": 0.1633, "low": 0.1603, "close": 0.1633, "volume": 201469.5, "close_time": 1761811199999, "quote_volume": 32534.82383, "trades": 291, "taker_buy_base": 100453.9, "taker_buy_quote": 16234.33279 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1633, "high": 0.1647, "low": 0.1598, "close": 0.1599, "volume": 567601.1, "close_time": 1761814799999, "quote_volume": 92146.70473, "trades": 1252, "taker_buy_base": 192199.4, "taker_buy_quote": 31251.39688 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1599, "high": 0.1601, "low": 0.1575, "close": 0.1576, "volume": 438560.3, "close_time": 1761818399999, "quote_volume": 69463.75295, "trades": 958, "taker_buy_base": 159542.6, "taker_buy_quote": 25290.95046 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1574, "high": 0.1594, "low": 0.1573, "close": 0.1583, "volume": 74328.6, "close_time": 1761821999999, "quote_volume": 11782.88994, "trades": 250, "taker_buy_base": 45475.5, "taker_buy_quote": 7210.61264 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1583, "high": 0.1593, "low": 0.1581, "close": 0.1583, "volume": 286735.6, "close_time": 1761825599999, "quote_volume": 45445.70455, "trades": 364, "taker_buy_base": 151167.7, "taker_buy_quote": 23960.48791 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1582, "high": 0.1608, "low": 0.1582, "close": 0.1607, "volume": 472771.9, "close_time": 1761829199999, "quote_volume": 75375.49576, "trades": 1032, "taker_buy_base": 261617.3, "taker_buy_quote": 41737.0996 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1605, "high": 0.1633, "low": 0.1578, "close": 0.1617, "volume": 1054557.5, "close_time": 1761832799999, "quote_volume": 169815.27381, "trades": 1718, "taker_buy_base": 547316.0, "taker_buy_quote": 88180.64814 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1616, "high": 0.1621, "low": 0.1587, "close": 0.1596, "volume": 483553.1, "close_time": 1761836399999, "quote_volume": 77676.40718, "trades": 839, "taker_buy_base": 240059.5, "taker_buy_quote": 38569.03322 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1594, "high": 0.1604, "low": 0.1572, "close": 0.1589, "volume": 473978.7, "close_time": 1761839999999, "quote_volume": 75298.31252, "trades": 669, "taker_buy_base": 226045.9, "taker_buy_quote": 35941.25644 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1588, "high": 0.1635, "low": 0.1586, "close": 0.1605, "volume": 1734186.5, "close_time": 1761843599999, "quote_volume": 279396.74882, "trades": 2962, "taker_buy_base": 882434.4, "taker_buy_quote": 142377.8863 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1604, "high": 0.161, "low": 0.1541, "close": 0.1554, "volume": 1092734.0, "close_time": 1761847199999, "quote_volume": 170626.67507, "trades": 1618, "taker_buy_base": 471042.9, "taker_buy_quote": 73357.84686 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1554, "high": 0.1591, "low": 0.1546, "close": 0.1577, "volume": 616275.5, "close_time": 1761850799999, "quote_volume": 96920.04908, "trades": 1051, "taker_buy_base": 287203.1, "taker_buy_quote": 45186.40444 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1577, "high": 0.1626, "low": 0.1573, "close": 0.1603, "volume": 1317836.2, "close_time": 1761854399999, "quote_volume": 211343.63436, "trades": 2251, "taker_buy_base": 773731.4, "taker_buy_quote": 124097.9443 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1602, "high": 0.1603, "low": 0.1559, "close": 0.1581, "volume": 1198379.8, "close_time": 1761857999999, "quote_volume": 189121.88683, "trades": 2615, "taker_buy_base": 396841.2, "taker_buy_quote": 62747.72005 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1579, "high": 0.1602, "low": 0.1578, "close": 0.1597, "volume": 201681.1, "close_time": 1761861599999, "quote_volume": 32149.03764, "trades": 251, "taker_buy_base": 131669.0, "taker_buy_quote": 20984.9989 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1598, "high": 0.1604, "low": 0.1592, "close": 0.1599, "volume": 55639.0, "close_time": 1761865199999, "quote_volume": 8900.33397, "trades": 155, "taker_buy_base": 40050.9, "taker_buy_quote": 6408.54423 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1599, "high": 0.1608, "low": 0.1591, "close": 0.1608, "volume": 179293.1, "close_time": 1761868799999, "quote_volume": 28684.6336, "trades": 263, "taker_buy_base": 115010.9, "taker_buy_quote": 18400.97615 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1607, "high": 0.1607, "low": 0.1585, "close": 0.1603, "volume": 340797.6, "close_time": 1761872399999, "quote_volume": 54364.88166, "trades": 652, "taker_buy_base": 157012.8, "taker_buy_quote": 25058.32934 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1602, "high": 0.1637, "low": 0.1597, "close": 0.162, "volume": 518389.7, "close_time": 1761875999999, "quote_volume": 84130.18341, "trades": 806, "taker_buy_base": 376610.8, "taker_buy_quote": 61146.75516 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.162, "high": 0.162, "low": 0.1603, "close": 0.1608, "volume": 39471.2, "close_time": 1761879599999, "quote_volume": 6351.00915, "trades": 152, "taker_buy_base": 21824.7, "taker_buy_quote": 3511.63957 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1606, "high": 0.1616, "low": 0.1605, "close": 0.1615, "volume": 32974.5, "close_time": 1761883199999, "quote_volume": 5310.56128, "trades": 101, "taker_buy_base": 23007.2, "taker_buy_quote": 3707.0986 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1615, "high": 0.1635, "low": 0.1614, "close": 0.1626, "volume": 164242.1, "close_time": 1761886799999, "quote_volume": 26714.01342, "trades": 373, "taker_buy_base": 85289.8, "taker_buy_quote": 13870.50854 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1626, "high": 0.1644, "low": 0.1625, "close": 0.1634, "volume": 119459.7, "close_time": 1761890399999, "quote_volume": 19505.7685, "trades": 395, "taker_buy_base": 71983.3, "taker_buy_quote": 11761.42945 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1633, "high": 0.165, "low": 0.1615, "close": 0.1618, "volume": 325296.6, "close_time": 1761893999999, "quote_volume": 53179.36984, "trades": 594, "taker_buy_base": 130026.1, "taker_buy_quote": 21318.69346 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1619, "high": 0.1623, "low": 0.161, "close": 0.1621, "volume": 90841.2, "close_time": 1761897599999, "quote_volume": 14676.38801, "trades": 250, "taker_buy_base": 34032.2, "taker_buy_quote": 5511.55538 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1623, "high": 0.1625, "low": 0.1612, "close": 0.162, "volume": 24762.5, "close_time": 1761901199999, "quote_volume": 4010.12227, "trades": 116, "taker_buy_base": 11294.2, "taker_buy_quote": 1831.26924 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.162, "high": 0.1622, "low": 0.1608, "close": 0.1616, "volume": 42917.5, "close_time": 1761904799999, "quote_volume": 6935.09273, "trades": 148, "taker_buy_base": 14219.0, "taker_buy_quote": 2299.46927 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1615, "high": 0.1619, "low": 0.1607, "close": 0.1607, "volume": 43453.3, "close_time": 1761908399999, "quote_volume": 7011.49387, "trades": 160, "taker_buy_base": 7858.9, "taker_buy_quote": 1269.31528 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1607, "high": 0.1639, "low": 0.1607, "close": 0.1638, "volume": 99716.2, "close_time": 1761911999999, "quote_volume": 16153.96925, "trades": 188, "taker_buy_base": 75225.9, "taker_buy_quote": 12199.56774 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1635, "high": 0.1652, "low": 0.1628, "close": 0.1631, "volume": 115667.1, "close_time": 1761915599999, "quote_volume": 18968.4031, "trades": 325, "taker_buy_base": 33149.4, "taker_buy_quote": 5446.31574 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.163, "high": 0.164, "low": 0.1624, "close": 0.1635, "volume": 62755.4, "close_time": 1761919199999, "quote_volume": 10233.51906, "trades": 254, "taker_buy_base": 24272.2, "taker_buy_quote": 3962.27329 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1635, "high": 0.1653, "low": 0.1629, "close": 0.165, "volume": 271638.7, "close_time": 1761922799999, "quote_volume": 44549.50405, "trades": 406, "taker_buy_base": 94424.9, "taker_buy_quote": 15494.68516 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1649, "high": 0.1662, "low": 0.1643, "close": 0.1658, "volume": 144813.0, "close_time": 1761926399999, "quote_volume": 23908.04952, "trades": 465, "taker_buy_base": 60319.3, "taker_buy_quote": 9964.69583 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1658, "high": 0.1678, "low": 0.1636, "close": 0.1656, "volume": 412252.5, "close_time": 1761929999999, "quote_volume": 68336.96784, "trades": 1060, "taker_buy_base": 284291.3, "taker_buy_quote": 47196.93913 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1653, "high": 0.1675, "low": 0.1649, "close": 0.1667, "volume": 225031.9, "close_time": 1761933599999, "quote_volume": 37454.16516, "trades": 739, "taker_buy_base": 81872.4, "taker_buy_quote": 13627.57288 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1664, "high": 0.1674, "low": 0.1654, "close": 0.1656, "volume": 113749.9, "close_time": 1761937199999, "quote_volume": 18924.8929, "trades": 373, "taker_buy_base": 33757.1, "taker_buy_quote": 5617.18963 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1655, "high": 0.1676, "low": 0.1655, "close": 0.167, "volume": 160421.2, "close_time": 1761940799999, "quote_volume": 26747.46355, "trades": 290, "taker_buy_base": 40375.6, "taker_buy_quote": 6735.96767 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.167, "high": 0.1692, "low": 0.1668, "close": 0.1681, "volume": 279460.4, "close_time": 1761944399999, "quote_volume": 46975.63195, "trades": 481, "taker_buy_base": 78204.0, "taker_buy_quote": 13165.46738 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1683, "high": 0.171, "low": 0.1683, "close": 0.1705, "volume": 252312.4, "close_time": 1761947999999, "quote_volume": 42838.25197, "trades": 571, "taker_buy_base": 64430.4, "taker_buy_quote": 10940.90585 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1702, "high": 0.1725, "low": 0.1691, "close": 0.1715, "volume": 219659.5, "close_time": 1761951599999, "quote_volume": 37428.05657, "trades": 579, "taker_buy_base": 112107.6, "taker_buy_quote": 19127.56053 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1715, "high": 0.1728, "low": 0.1704, "close": 0.1713, "volume": 256201.8, "close_time": 1761955199999, "quote_volume": 43946.8703, "trades": 630, "taker_buy_base": 94946.7, "taker_buy_quote": 16296.86417 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1718, "high": 0.1761, "low": 0.1718, "close": 0.1747, "volume": 427912.3, "close_time": 1761958799999, "quote_volume": 74397.29529, "trades": 1216, "taker_buy_base": 192734.0, "taker_buy_quote": 33553.97049 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1748, "high": 0.1762, "low": 0.1728, "close": 0.1732, "volume": 379748.5, "close_time": 1761962399999, "quote_volume": 66325.00675, "trades": 1102, "taker_buy_base": 174938.5, "taker_buy_quote": 30506.74533 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1733, "high": 0.1761, "low": 0.1724, "close": 0.173, "volume": 361058.6, "close_time": 1761965999999, "quote_volume": 62792.08077, "trades": 1286, "taker_buy_base": 203776.9, "taker_buy_quote": 35489.93661 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1732, "high": 0.1758, "low": 0.173, "close": 0.1752, "volume": 341308.0, "close_time": 1761969599999, "quote_volume": 59526.82413, "trades": 845, "taker_buy_base": 194556.7, "taker_buy_quote": 33928.80763 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.175, "high": 0.1765, "low": 0.1745, "close": 0.1761, "volume": 185643.0, "close_time": 1761973199999, "quote_volume": 32625.66047, "trades": 571, "taker_buy_base": 81629.7, "taker_buy_quote": 14355.2972 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1741, "close": 0.1751, "volume": 249723.4, "close_time": 1761976799999, "quote_volume": 43735.56448, "trades": 568, "taker_buy_base": 88839.2, "taker_buy_quote": 15558.61655 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1752, "high": 0.1765, "low": 0.1747, "close": 0.1763, "volume": 142494.3, "close_time": 1761980399999, "quote_volume": 25032.62352, "trades": 677, "taker_buy_base": 84991.0, "taker_buy_quote": 14932.99588 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1763, "high": 0.1783, "low": 0.1735, "close": 0.1747, "volume": 572624.7, "close_time": 1761983999999, "quote_volume": 100786.66769, "trades": 1233, "taker_buy_base": 206873.5, "taker_buy_quote": 36435.12121 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1747, "high": 0.176, "low": 0.1732, "close": 0.1753, "volume": 521361.8, "close_time": 1761987599999, "quote_volume": 91090.96758, "trades": 1934, "taker_buy_base": 248626.6, "taker_buy_quote": 43455.95888 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1754, "high": 0.1767, "low": 0.1733, "close": 0.1733, "volume": 116110.9, "close_time": 1761991199999, "quote_volume": 20333.01178, "trades": 733, "taker_buy_base": 41525.8, "taker_buy_quote": 7283.67956 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1736, "high": 0.1749, "low": 0.1732, "close": 0.1741, "volume": 167846.1, "close_time": 1761994799999, "quote_volume": 29210.80939, "trades": 850, "taker_buy_base": 81519.7, "taker_buy_quote": 14192.9683 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1743, "high": 0.176, "low": 0.1737, "close": 0.1749, "volume": 239170.1, "close_time": 1761998399999, "quote_volume": 41883.15472, "trades": 657, "taker_buy_base": 103222.6, "taker_buy_quote": 18060.79119 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.175, "high": 0.176, "low": 0.1747, "close": 0.1753, "volume": 80441.4, "close_time": 1762001999999, "quote_volume": 14104.19518, "trades": 587, "taker_buy_base": 50924.5, "taker_buy_quote": 8930.42109 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1751, "high": 0.1767, "low": 0.1746, "close": 0.1755, "volume": 153779.0, "close_time": 1762005599999, "quote_volume": 27015.48846, "trades": 740, "taker_buy_base": 89799.6, "taker_buy_quote": 15793.82104 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1757, "high": 0.1762, "low": 0.1737, "close": 0.1756, "volume": 163863.2, "close_time": 1762009199999, "quote_volume": 28645.11239, "trades": 567, "taker_buy_base": 90403.7, "taker_buy_quote": 15820.53719 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1754, "high": 0.1761, "low": 0.1739, "close": 0.1753, "volume": 227368.7, "close_time": 1762012799999, "quote_volume": 39795.21497, "trades": 588, "taker_buy_base": 83535.1, "taker_buy_quote": 14643.94631 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1751, "high": 0.1766, "low": 0.1749, "close": 0.1764, "volume": 73877.9, "close_time": 1762016399999, "quote_volume": 12983.38263, "trades": 317, "taker_buy_base": 33649.9, "taker_buy_quote": 5914.35952 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1763, "high": 0.1772, "low": 0.1755, "close": 0.1759, "volume": 46756.9, "close_time": 1762019999999, "quote_volume": 8255.46407, "trades": 162, "taker_buy_base": 37515.3, "taker_buy_quote": 6627.42784 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.176, "high": 0.1767, "low": 0.1756, "close": 0.176, "volume": 62283.9, "close_time": 1762023599999, "quote_volume": 10976.98861, "trades": 126, "taker_buy_base": 36733.2, "taker_buy_quote": 6482.6784 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1762, "high": 0.1762, "low": 0.1753, "close": 0.1759, "volume": 44967.8, "close_time": 1762027199999, "quote_volume": 7900.7353, "trades": 140, "taker_buy_base": 25535.7, "taker_buy_quote": 4488.29616 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.176, "high": 0.1776, "low": 0.1759, "close": 0.1761, "volume": 57868.7, "close_time": 1762030799999, "quote_volume": 10221.83114, "trades": 164, "taker_buy_base": 32760.1, "taker_buy_quote": 5798.66665 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1761, "high": 0.1766, "low": 0.1758, "close": 0.1759, "volume": 35602.7, "close_time": 1762034399999, "quote_volume": 6271.47265, "trades": 124, "taker_buy_base": 14972.1, "taker_buy_quote": 2638.84551 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1759, "high": 0.1764, "low": 0.1757, "close": 0.1762, "volume": 28349.9, "close_time": 1762037999999, "quote_volume": 4989.96314, "trades": 75, "taker_buy_base": 16859.2, "taker_buy_quote": 2967.97921 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1764, "high": 0.1766, "low": 0.1752, "close": 0.1754, "volume": 53281.8, "close_time": 1762041599999, "quote_volume": 9358.51366, "trades": 74, "taker_buy_base": 46694.5, "taker_buy_quote": 8201.82993 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1753, "high": 0.1759, "low": 0.173, "close": 0.1736, "volume": 220939.6, "close_time": 1762045199999, "quote_volume": 38497.11425, "trades": 271, "taker_buy_base": 35327.6, "taker_buy_quote": 6155.32157 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1737, "high": 0.174, "low": 0.1733, "close": 0.1736, "volume": 11452.4, "close_time": 1762048799999, "quote_volume": 1989.34864, "trades": 34, "taker_buy_base": 4296.3, "taker_buy_quote": 746.03976 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1736, "high": 0.1744, "low": 0.173, "close": 0.1734, "volume": 61159.9, "close_time": 1762052399999, "quote_volume": 10608.41815, "trades": 171, "taker_buy_base": 11233.8, "taker_buy_quote": 1952.93057 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1734, "high": 0.1739, "low": 0.173, "close": 0.1731, "volume": 15388.6, "close_time": 1762055999999, "quote_volume": 2667.9285, "trades": 57, "taker_buy_base": 4787.6, "taker_buy_quote": 830.75397 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1729, "high": 0.1738, "low": 0.1725, "close": 0.1738, "volume": 27177.8, "close_time": 1762059599999, "quote_volume": 4700.27114, "trades": 128, "taker_buy_base": 19770.7, "taker_buy_quote": 3420.56636 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1737, "high": 0.174, "low": 0.1729, "close": 0.1736, "volume": 76755.6, "close_time": 1762063199999, "quote_volume": 13307.91268, "trades": 138, "taker_buy_base": 54354.4, "taker_buy_quote": 9425.05849 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1735, "high": 0.1735, "low": 0.1715, "close": 0.1719, "volume": 145551.8, "close_time": 1762066799999, "quote_volume": 25009.21759, "trades": 202, "taker_buy_base": 48849.8, "taker_buy_quote": 8395.34121 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1717, "high": 0.1719, "low": 0.1666, "close": 0.1688, "volume": 1118930.4, "close_time": 1762070399999, "quote_volume": 189072.19381, "trades": 1594, "taker_buy_base": 535091.5, "taker_buy_quote": 90363.04705 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1689, "high": 0.1706, "low": 0.168, "close": 0.1704, "volume": 268540.0, "close_time": 1762073999999, "quote_volume": 45559.29901, "trades": 443, "taker_buy_base": 190977.7, "taker_buy_quote": 32404.02333 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1681, "close": 0.1693, "volume": 201372.8, "close_time": 1762077599999, "quote_volume": 34137.83099, "trades": 361, "taker_buy_base": 143050.0, "taker_buy_quote": 24255.91972 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1692, "high": 0.1704, "low": 0.1687, "close": 0.1697, "volume": 282790.7, "close_time": 1762081199999, "quote_volume": 48012.85859, "trades": 535, "taker_buy_base": 198642.4, "taker_buy_quote": 33728.7028 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1697, "high": 0.1718, "low": 0.1695, "close": 0.1704, "volume": 139360.1, "close_time": 1762084799999, "quote_volume": 23758.23944, "trades": 284, "taker_buy_base": 101615.4, "taker_buy_quote": 17329.97936 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1704, "high": 0.171, "low": 0.1682, "close": 0.1687, "volume": 140097.4, "close_time": 1762088399999, "quote_volume": 23787.09967, "trades": 245, "taker_buy_base": 21584.5, "taker_buy_quote": 3671.06971 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.169, "high": 0.1707, "low": 0.1673, "close": 0.1687, "volume": 257086.3, "close_time": 1762091999999, "quote_volume": 43551.51311, "trades": 541, "taker_buy_base": 118333.6, "taker_buy_quote": 20078.62108 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1687, "high": 0.1696, "low": 0.1684, "close": 0.1696, "volume": 88661.3, "close_time": 1762095599999, "quote_volume": 14974.5869, "trades": 295, "taker_buy_base": 51265.4, "taker_buy_quote": 8660.30265 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1692, "high": 0.1704, "low": 0.1688, "close": 0.1697, "volume": 125763.7, "close_time": 1762099199999, "quote_volume": 21359.50694, "trades": 261, "taker_buy_base": 37805.5, "taker_buy_quote": 6425.07718 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1692, "close": 0.1694, "volume": 178204.7, "close_time": 1762102799999, "quote_volume": 30246.76733, "trades": 474, "taker_buy_base": 54998.0, "taker_buy_quote": 9339.77646 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1694, "high": 0.17, "low": 0.1681, "close": 0.1688, "volume": 210581.2, "close_time": 1762106399999, "quote_volume": 35528.96767, "trades": 331, "taker_buy_base": 62692.4, "taker_buy_quote": 10595.33367 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1684, "close": 0.1688, "volume": 58569.7, "close_time": 1762109999999, "quote_volume": 9903.22101, "trades": 158, "taker_buy_base": 30831.8, "taker_buy_quote": 5222.78138 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.169, "high": 0.1695, "low": 0.1666, "close": 0.1671, "volume": 86678.6, "close_time": 1762113599999, "quote_volume": 14527.76683, "trades": 183, "taker_buy_base": 17505.5, "taker_buy_quote": 2935.43229 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1671, "high": 0.169, "low": 0.1671, "close": 0.169, "volume": 136476.8, "close_time": 1762117199999, "quote_volume": 22988.27411, "trades": 163, "taker_buy_base": 46959.7, "taker_buy_quote": 7900.37595 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.169, "high": 0.169, "low": 0.1686, "close": 0.1688, "volume": 9228.4, "close_time": 1762120799999, "quote_volume": 1557.93673, "trades": 29, "taker_buy_base": 3293.5, "taker_buy_quote": 555.89847 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1687, "high": 0.1698, "low": 0.1685, "close": 0.1698, "volume": 16919.5, "close_time": 1762124399999, "quote_volume": 2868.18275, "trades": 44, "taker_buy_base": 14619.2, "taker_buy_quote": 2478.21971 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1697, "high": 0.1701, "low": 0.1693, "close": 0.1698, "volume": 20965.7, "close_time": 1762127999999, "quote_volume": 3558.14804, "trades": 57, "taker_buy_base": 14204.2, "taker_buy_quote": 2410.6965 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1697, "high": 0.1743, "low": 0.1697, "close": 0.1708, "volume": 480049.0, "close_time": 1762131599999, "quote_volume": 82453.22547, "trades": 601, "taker_buy_base": 185277.2, "taker_buy_quote": 31874.54722 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1705, "high": 0.1717, "low": 0.1705, "close": 0.1707, "volume": 45947.1, "close_time": 1762135199999, "quote_volume": 7859.5964, "trades": 107, "taker_buy_base": 28656.9, "taker_buy_quote": 4899.9925 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1693, "close": 0.1701, "volume": 263467.0, "close_time": 1762138799999, "quote_volume": 44924.79758, "trades": 259, "taker_buy_base": 72949.1, "taker_buy_quote": 12432.98842 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1702, "high": 0.1705, "low": 0.168, "close": 0.1683, "volume": 183326.4, "close_time": 1762142399999, "quote_volume": 30975.10982, "trades": 351, "taker_buy_base": 62440.8, "taker_buy_quote": 10555.61944 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1684, "high": 0.1704, "low": 0.1675, "close": 0.1702, "volume": 219333.6, "close_time": 1762145999999, "quote_volume": 37058.43903, "trades": 341, "taker_buy_base": 85602.8, "taker_buy_quote": 14487.99592 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1703, "high": 0.1734, "low": 0.1703, "close": 0.1719, "volume": 664715.2, "close_time": 1762149599999, "quote_volume": 114504.28379, "trades": 612, "taker_buy_base": 195137.6, "taker_buy_quote": 33615.23275 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1719, "high": 0.1723, "low": 0.1677, "close": 0.1686, "volume": 310561.5, "close_time": 1762153199999, "quote_volume": 52470.4344, "trades": 467, "taker_buy_base": 168746.2, "taker_buy_quote": 28484.81839 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1686, "high": 0.1697, "low": 0.1677, "close": 0.1689, "volume": 59967.7, "close_time": 1762156799999, "quote_volume": 10114.25229, "trades": 138, "taker_buy_base": 25614.2, "taker_buy_quote": 4324.21887 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1689, "high": 0.17, "low": 0.1681, "close": 0.1692, "volume": 189134.7, "close_time": 1762160399999, "quote_volume": 31973.28228, "trades": 294, "taker_buy_base": 76114.5, "taker_buy_quote": 12867.00952 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1678, "close": 0.1681, "volume": 127455.4, "close_time": 1762163999999, "quote_volume": 21576.67076, "trades": 205, "taker_buy_base": 59794.9, "taker_buy_quote": 10119.97823 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1679, "high": 0.1688, "low": 0.1671, "close": 0.1677, "volume": 150279.3, "close_time": 1762167599999, "quote_volume": 25233.33961, "trades": 188, "taker_buy_base": 71819.1, "taker_buy_quote": 12068.60917 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1678, "high": 0.1694, "low": 0.1678, "close": 0.1681, "volume": 195800.4, "close_time": 1762171199999, "quote_volume": 33017.62308, "trades": 304, "taker_buy_base": 88696.0, "taker_buy_quote": 14971.21055 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1683, "high": 0.1746, "low": 0.1683, "close": 0.1726, "volume": 2143743.7, "close_time": 1762174799999, "quote_volume": 370361.50258, "trades": 2651, "taker_buy_base": 1077181.9, "taker_buy_quote": 186292.59194 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1726, "high": 0.1727, "low": 0.1683, "close": 0.1694, "volume": 709670.1, "close_time": 1762178399999, "quote_volume": 120530.74222, "trades": 741, "taker_buy_base": 212625.6, "taker_buy_quote": 36214.53979 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1696, "high": 0.1704, "low": 0.1687, "close": 0.1699, "volume": 381540.0, "close_time": 1762181999999, "quote_volume": 64691.72414, "trades": 272, "taker_buy_base": 187051.3, "taker_buy_quote": 31713.94045 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1703, "high": 0.1711, "low": 0.16, "close": 0.1678, "volume": 3199747.5, "close_time": 1762185599999, "quote_volume": 533416.91576, "trades": 3493, "taker_buy_base": 1396657.4, "taker_buy_quote": 233910.45138 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1679, "high": 0.173, "low": 0.1673, "close": 0.1704, "volume": 802493.6, "close_time": 1762189199999, "quote_volume": 136817.66851, "trades": 854, "taker_buy_base": 383079.2, "taker_buy_quote": 65350.80582 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1701, "high": 0.1717, "low": 0.1699, "close": 0.1703, "volume": 332433.1, "close_time": 1762192799999, "quote_volume": 56713.97568, "trades": 569, "taker_buy_base": 155878.5, "taker_buy_quote": 26597.63763 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1703, "high": 0.1708, "low": 0.1686, "close": 0.169, "volume": 260668.2, "close_time": 1762196399999, "quote_volume": 44228.81034, "trades": 507, "taker_buy_base": 119683.0, "taker_buy_quote": 20317.22007 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1691, "high": 0.1692, "low": 0.1677, "close": 0.1681, "volume": 201824.0, "close_time": 1762199999999, "quote_volume": 34034.66817, "trades": 301, "taker_buy_base": 71868.2, "taker_buy_quote": 12118.66699 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1681, "high": 0.1682, "low": 0.1666, "close": 0.1666, "volume": 100771.6, "close_time": 1762203599999, "quote_volume": 16861.53598, "trades": 146, "taker_buy_base": 48281.5, "taker_buy_quote": 8080.01078 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1669, "high": 0.1715, "low": 0.1657, "close": 0.1708, "volume": 610994.5, "close_time": 1762207199999, "quote_volume": 103110.16471, "trades": 682, "taker_buy_base": 305036.2, "taker_buy_quote": 51374.69218 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1705, "high": 0.1713, "low": 0.1661, "close": 0.1661, "volume": 823612.4, "close_time": 1762210799999, "quote_volume": 138761.45018, "trades": 696, "taker_buy_base": 431547.1, "taker_buy_quote": 72771.98658 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1662, "high": 0.1676, "low": 0.1655, "close": 0.1673, "volume": 170811.8, "close_time": 1762214399999, "quote_volume": 28491.492, "trades": 157, "taker_buy_base": 85015.4, "taker_buy_quote": 14198.83633 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1671, "high": 0.169, "low": 0.166, "close": 0.1685, "volume": 163853.1, "close_time": 1762217999999, "quote_volume": 27376.16157, "trades": 179, "taker_buy_base": 71666.9, "taker_buy_quote": 11987.56334 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1687, "high": 0.1701, "low": 0.1682, "close": 0.1701, "volume": 81486.9, "close_time": 1762221599999, "quote_volume": 13782.54951, "trades": 116, "taker_buy_base": 30634.6, "taker_buy_quote": 5180.80499 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1699, "high": 0.1699, "low": 0.1658, "close": 0.1658, "volume": 452069.5, "close_time": 1762225199999, "quote_volume": 75549.711, "trades": 523, "taker_buy_base": 275320.7, "taker_buy_quote": 46015.26504 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1659, "high": 0.1679, "low": 0.1653, "close": 0.1679, "volume": 321035.8, "close_time": 1762228799999, "quote_volume": 53458.07251, "trades": 383, "taker_buy_base": 99061.4, "taker_buy_quote": 16524.18745 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1676, "high": 0.1694, "low": 0.1674, "close": 0.1681, "volume": 168019.7, "close_time": 1762232399999, "quote_volume": 28329.3986, "trades": 194, "taker_buy_base": 86007.4, "taker_buy_quote": 14503.82473 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1678, "high": 0.1686, "low": 0.165, "close": 0.1663, "volume": 1176303.2, "close_time": 1762235999999, "quote_volume": 196373.58709, "trades": 1156, "taker_buy_base": 531909.6, "taker_buy_quote": 88909.48641 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1661, "high": 0.17, "low": 0.166, "close": 0.1667, "volume": 336878.6, "close_time": 1762239599999, "quote_volume": 56550.187, "trades": 421, "taker_buy_base": 164359.5, "taker_buy_quote": 27568.96998 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1666, "high": 0.1679, "low": 0.1658, "close": 0.1659, "volume": 722376.3, "close_time": 1762243199999, "quote_volume": 120449.91391, "trades": 705, "taker_buy_base": 269655.9, "taker_buy_quote": 44984.32189 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.166, "high": 0.1684, "low": 0.1655, "close": 0.166, "volume": 591521.4, "close_time": 1762246799999, "quote_volume": 98673.61065, "trades": 443, "taker_buy_base": 219441.4, "taker_buy_quote": 36539.03729 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.166, "high": 0.1677, "low": 0.1658, "close": 0.1673, "volume": 132854.5, "close_time": 1762250399999, "quote_volume": 22125.40232, "trades": 162, "taker_buy_base": 72436.9, "taker_buy_quote": 12051.95364 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1673, "high": 0.1699, "low": 0.1671, "close": 0.1697, "volume": 619239.8, "close_time": 1762253999999, "quote_volume": 104713.27253, "trades": 674, "taker_buy_base": 321952.8, "taker_buy_quote": 54425.27185 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1698, "high": 0.173, "low": 0.1692, "close": 0.1727, "volume": 573627.8, "close_time": 1762257599999, "quote_volume": 98177.61708, "trades": 658, "taker_buy_base": 278781.4, "taker_buy_quote": 47728.1937 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1725, "high": 0.1729, "low": 0.1701, "close": 0.1702, "volume": 395656.8, "close_time": 1762261199999, "quote_volume": 67693.88152, "trades": 439, "taker_buy_base": 161220.3, "taker_buy_quote": 27570.9362 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1701, "high": 0.1723, "low": 0.1699, "close": 0.172, "volume": 354016.4, "close_time": 1762264799999, "quote_volume": 60529.41274, "trades": 380, "taker_buy_base": 175302.8, "taker_buy_quote": 29946.03435 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1719, "high": 0.1752, "low": 0.1712, "close": 0.1713, "volume": 1545090.3, "close_time": 1762268399999, "quote_volume": 267470.40217, "trades": 1289, "taker_buy_base": 413156.7, "taker_buy_quote": 71560.55842 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1712, "high": 0.1724, "low": 0.1699, "close": 0.1705, "volume": 496195.4, "close_time": 1762271999999, "quote_volume": 84797.06523, "trades": 679, "taker_buy_base": 268359.8, "taker_buy_quote": 45863.68825 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1697, "close": 0.1704, "volume": 299193.8, "close_time": 1762275599999, "quote_volume": 51026.62137, "trades": 420, "taker_buy_base": 145992.4, "taker_buy_quote": 24908.94235 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1703, "high": 0.1716, "low": 0.1669, "close": 0.1699, "volume": 573115.4, "close_time": 1762279199999, "quote_volume": 96793.61817, "trades": 730, "taker_buy_base": 238416.0, "taker_buy_quote": 40232.66787 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1699, "high": 0.17, "low": 0.1667, "close": 0.1692, "volume": 374847.4, "close_time": 1762282799999, "quote_volume": 63059.34929, "trades": 426, "taker_buy_base": 166917.4, "taker_buy_quote": 28060.82046 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1693, "high": 0.1708, "low": 0.1687, "close": 0.1689, "volume": 215652.8, "close_time": 1762286399999, "quote_volume": 36573.88867, "trades": 308, "taker_buy_base": 103009.3, "taker_buy_quote": 17465.99406 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1691, "high": 0.1713, "low": 0.1644, "close": 0.1703, "volume": 758313.9, "close_time": 1762289999999, "quote_volume": 126739.66022, "trades": 956, "taker_buy_base": 307042.7, "taker_buy_quote": 51448.86714 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1702, "high": 0.1711, "low": 0.1662, "close": 0.1709, "volume": 745725.7, "close_time": 1762293599999, "quote_volume": 125643.18904, "trades": 1200, "taker_buy_base": 318882.8, "taker_buy_quote": 53824.53486 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1709, "high": 0.1749, "low": 0.1707, "close": 0.1733, "volume": 913035.5, "close_time": 1762297199999, "quote_volume": 157968.4616, "trades": 1033, "taker_buy_base": 393270.1, "taker_buy_quote": 68072.02624 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1729, "close": 0.1736, "volume": 389652.8, "close_time": 1762300799999, "quote_volume": 67767.56556, "trades": 583, "taker_buy_base": 247602.9, "taker_buy_quote": 43097.49305 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1735, "high": 0.1743, "low": 0.1694, "close": 0.1701, "volume": 444456.0, "close_time": 1762304399999, "quote_volume": 75971.18081, "trades": 617, "taker_buy_base": 209274.2, "taker_buy_quote": 35664.52206 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.17, "high": 0.1711, "low": 0.1682, "close": 0.1706, "volume": 352770.8, "close_time": 1762307999999, "quote_volume": 59709.17815, "trades": 819, "taker_buy_base": 151718.2, "taker_buy_quote": 25660.43682 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1707, "high": 0.1738, "low": 0.1707, "close": 0.1732, "volume": 287637.3, "close_time": 1762311599999, "quote_volume": 49610.96998, "trades": 553, "taker_buy_base": 201131.4, "taker_buy_quote": 34705.76471 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1732, "high": 0.1744, "low": 0.1714, "close": 0.1726, "volume": 544076.9, "close_time": 1762315199999, "quote_volume": 94029.46251, "trades": 556, "taker_buy_base": 275729.9, "taker_buy_quote": 47740.04417 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1726, "high": 0.1748, "low": 0.1716, "close": 0.1724, "volume": 1148838.7, "close_time": 1762318799999, "quote_volume": 199292.16319, "trades": 1063, "taker_buy_base": 420218.9, "taker_buy_quote": 72869.68701 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1723, "high": 0.1737, "low": 0.1714, "close": 0.1723, "volume": 279406.2, "close_time": 1762322399999, "quote_volume": 48239.60497, "trades": 452, "taker_buy_base": 191398.0, "taker_buy_quote": 33044.65853 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1709, "close": 0.1715, "volume": 109484.5, "close_time": 1762325999999, "quote_volume": 18770.63143, "trades": 228, "taker_buy_base": 51883.9, "taker_buy_quote": 8896.34133 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1713, "high": 0.1725, "low": 0.1708, "close": 0.1725, "volume": 120249.2, "close_time": 1762329599999, "quote_volume": 20626.63986, "trades": 263, "taker_buy_base": 94828.8, "taker_buy_quote": 16275.51205 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1699, "close": 0.1707, "volume": 221617.1, "close_time": 1762333199999, "quote_volume": 37819.91747, "trades": 346, "taker_buy_base": 107307.6, "taker_buy_quote": 18308.53914 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1705, "high": 0.1715, "low": 0.1702, "close": 0.1706, "volume": 62475.1, "close_time": 1762336799999, "quote_volume": 10670.69841, "trades": 176, "taker_buy_base": 19011.0, "taker_buy_quote": 3245.46524 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1705, "high": 0.1705, "low": 0.1699, "close": 0.1702, "volume": 116672.6, "close_time": 1762340399999, "quote_volume": 19847.08679, "trades": 243, "taker_buy_base": 54467.6, "taker_buy_quote": 9269.08783 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1703, "close": 0.171, "volume": 73137.8, "close_time": 1762343999999, "quote_volume": 12504.18039, "trades": 150, "taker_buy_base": 55289.2, "taker_buy_quote": 9448.67223 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1696, "close": 0.1703, "volume": 282156.5, "close_time": 1762347599999, "quote_volume": 48060.57682, "trades": 386, "taker_buy_base": 148800.2, "taker_buy_quote": 25361.058 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1702, "high": 0.1724, "low": 0.1702, "close": 0.1715, "volume": 128357.5, "close_time": 1762351199999, "quote_volume": 22015.31045, "trades": 260, "taker_buy_base": 48554.3, "taker_buy_quote": 8311.49724 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1716, "high": 0.1722, "low": 0.1702, "close": 0.1713, "volume": 206284.1, "close_time": 1762354799999, "quote_volume": 35292.92802, "trades": 617, "taker_buy_base": 86776.9, "taker_buy_quote": 14863.2204 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1713, "high": 0.1719, "low": 0.1704, "close": 0.1715, "volume": 139072.2, "close_time": 1762358399999, "quote_volume": 23796.83894, "trades": 408, "taker_buy_base": 67885.2, "taker_buy_quote": 11620.09455 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1715, "high": 0.173, "low": 0.1712, "close": 0.1723, "volume": 165989.5, "close_time": 1762361999999, "quote_volume": 28570.89065, "trades": 355, "taker_buy_base": 100984.1, "taker_buy_quote": 17383.50754 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1726, "high": 0.1728, "low": 0.1705, "close": 0.171, "volume": 136450.5, "close_time": 1762365599999, "quote_volume": 23393.73651, "trades": 354, "taker_buy_base": 59709.2, "taker_buy_quote": 10238.22425 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1707, "close": 0.1717, "volume": 123681.2, "close_time": 1762369199999, "quote_volume": 21192.69313, "trades": 170, "taker_buy_base": 81287.7, "taker_buy_quote": 13925.24304 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1704, "close": 0.1711, "volume": 55954.1, "close_time": 1762372799999, "quote_volume": 9566.40146, "trades": 213, "taker_buy_base": 37043.2, "taker_buy_quote": 6335.46729 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.171, "high": 0.171, "low": 0.1696, "close": 0.1708, "volume": 148806.2, "close_time": 1762376399999, "quote_volume": 25319.52434, "trades": 263, "taker_buy_base": 29781.7, "taker_buy_quote": 5072.25036 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1708, "high": 0.1729, "low": 0.1706, "close": 0.1716, "volume": 139813.2, "close_time": 1762379999999, "quote_volume": 24015.9129, "trades": 253, "taker_buy_base": 83048.3, "taker_buy_quote": 14264.75472 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1716, "high": 0.172, "low": 0.1708, "close": 0.1713, "volume": 96832.7, "close_time": 1762383599999, "quote_volume": 16585.59297, "trades": 257, "taker_buy_base": 24358.7, "taker_buy_quote": 4174.69394 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1699, "close": 0.1701, "volume": 88951.2, "close_time": 1762387199999, "quote_volume": 15146.65776, "trades": 132, "taker_buy_base": 47743.7, "taker_buy_quote": 8122.42618 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1699, "high": 0.1726, "low": 0.1698, "close": 0.1715, "volume": 281383.5, "close_time": 1762390799999, "quote_volume": 48245.20277, "trades": 390, "taker_buy_base": 162375.2, "taker_buy_quote": 27842.54262 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1715, "high": 0.1719, "low": 0.1704, "close": 0.1715, "volume": 60305.8, "close_time": 1762394399999, "quote_volume": 10326.42968, "trades": 191, "taker_buy_base": 39274.9, "taker_buy_quote": 6728.28372 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1707, "close": 0.171, "volume": 106323.6, "close_time": 1762397999999, "quote_volume": 18194.08845, "trades": 195, "taker_buy_base": 35199.8, "taker_buy_quote": 6028.82328 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1711, "high": 0.1728, "low": 0.1709, "close": 0.172, "volume": 185113.8, "close_time": 1762401599999, "quote_volume": 31828.67298, "trades": 302, "taker_buy_base": 121238.9, "taker_buy_quote": 20843.47562 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 39339.6, "close_time": 1762405199999, "quote_volume": 6742.36088, "trades": 116, "taker_buy_base": 17716.9, "taker_buy_quote": 3034.59552 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1709, "high": 0.1709, "low": 0.1697, "close": 0.1702, "volume": 156190.9, "close_time": 1762408799999, "quote_volume": 26600.55736, "trades": 193, "taker_buy_base": 24153.9, "taker_buy_quote": 4113.74334 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1702, "high": 0.1715, "low": 0.169, "close": 0.1709, "volume": 230775.2, "close_time": 1762412399999, "quote_volume": 39304.21906, "trades": 384, "taker_buy_base": 97218.5, "taker_buy_quote": 16581.50294 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1711, "high": 0.1718, "low": 0.1705, "close": 0.1715, "volume": 62766.3, "close_time": 1762415999999, "quote_volume": 10743.16039, "trades": 141, "taker_buy_base": 31535.1, "taker_buy_quote": 5398.28485 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1714, "high": 0.1715, "low": 0.1705, "close": 0.1707, "volume": 60680.5, "close_time": 1762419599999, "quote_volume": 10380.41687, "trades": 132, "taker_buy_base": 14837.4, "taker_buy_quote": 2536.93575 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1707, "high": 0.171, "low": 0.1698, "close": 0.1702, "volume": 119831.8, "close_time": 1762423199999, "quote_volume": 20415.22755, "trades": 190, "taker_buy_base": 32343.3, "taker_buy_quote": 5515.67159 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1703, "high": 0.1706, "low": 0.1694, "close": 0.17, "volume": 142323.8, "close_time": 1762426799999, "quote_volume": 24172.6825, "trades": 236, "taker_buy_base": 40234.2, "taker_buy_quote": 6839.09789 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.17, "high": 0.1701, "low": 0.168, "close": 0.1682, "volume": 265669.2, "close_time": 1762430399999, "quote_volume": 44884.15644, "trades": 394, "taker_buy_base": 121450.8, "taker_buy_quote": 20492.87609 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.168, "high": 0.168, "low": 0.1658, "close": 0.1664, "volume": 325975.0, "close_time": 1762433999999, "quote_volume": 54401.33531, "trades": 471, "taker_buy_base": 237737.3, "taker_buy_quote": 39682.77825 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1663, "high": 0.1677, "low": 0.1645, "close": 0.165, "volume": 439522.0, "close_time": 1762437599999, "quote_volume": 72904.55249, "trades": 547, "taker_buy_base": 232531.7, "taker_buy_quote": 38577.35279 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1649, "high": 0.1653, "low": 0.1617, "close": 0.1633, "volume": 500635.8, "close_time": 1762441199999, "quote_volume": 82231.81666, "trades": 692, "taker_buy_base": 221704.7, "taker_buy_quote": 36472.86172 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1615, "close": 0.1634, "volume": 616884.1, "close_time": 1762444799999, "quote_volume": 100678.67433, "trades": 1073, "taker_buy_base": 316909.5, "taker_buy_quote": 51698.28431 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1622, "close": 0.163, "volume": 312016.3, "close_time": 1762448399999, "quote_volume": 50806.84429, "trades": 544, "taker_buy_base": 111366.2, "taker_buy_quote": 18146.94416 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1631, "high": 0.1632, "low": 0.1621, "close": 0.163, "volume": 137862.3, "close_time": 1762451999999, "quote_volume": 22399.32963, "trades": 264, "taker_buy_base": 70747.6, "taker_buy_quote": 11504.23699 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1624, "close": 0.1633, "volume": 118354.1, "close_time": 1762455599999, "quote_volume": 19322.65838, "trades": 253, "taker_buy_base": 88984.7, "taker_buy_quote": 14532.22946 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1632, "high": 0.1638, "low": 0.1621, "close": 0.1638, "volume": 220908.4, "close_time": 1762459199999, "quote_volume": 35984.31366, "trades": 356, "taker_buy_base": 139848.5, "taker_buy_quote": 22779.19037 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1637, "high": 0.1655, "low": 0.1635, "close": 0.165, "volume": 136420.7, "close_time": 1762462799999, "quote_volume": 22473.57677, "trades": 259, "taker_buy_base": 50621.1, "taker_buy_quote": 8345.73805 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1651, "high": 0.166, "low": 0.1645, "close": 0.1657, "volume": 80860.2, "close_time": 1762466399999, "quote_volume": 13364.59778, "trades": 156, "taker_buy_base": 35967.5, "taker_buy_quote": 5945.43506 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1658, "high": 0.1661, "low": 0.1642, "close": 0.1652, "volume": 75137.1, "close_time": 1762469999999, "quote_volume": 12405.73358, "trades": 134, "taker_buy_base": 20324.6, "taker_buy_quote": 3359.16816 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1651, "high": 0.1657, "low": 0.1635, "close": 0.1657, "volume": 144860.9, "close_time": 1762473599999, "quote_volume": 23848.38113, "trades": 298, "taker_buy_base": 59121.2, "taker_buy_quote": 9724.92168 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1656, "high": 0.1668, "low": 0.1654, "close": 0.1667, "volume": 168922.6, "close_time": 1762477199999, "quote_volume": 28074.55347, "trades": 305, "taker_buy_base": 60919.0, "taker_buy_quote": 10132.72329 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1665, "high": 0.1669, "low": 0.1646, "close": 0.1658, "volume": 280896.4, "close_time": 1762480799999, "quote_volume": 46607.9782, "trades": 334, "taker_buy_base": 150362.8, "taker_buy_quote": 24949.81708 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1659, "high": 0.1659, "low": 0.1645, "close": 0.1655, "volume": 102472.3, "close_time": 1762484399999, "quote_volume": 16909.55574, "trades": 177, "taker_buy_base": 44657.4, "taker_buy_quote": 7370.73223 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1654, "high": 0.1668, "low": 0.1649, "close": 0.1667, "volume": 223540.3, "close_time": 1762487999999, "quote_volume": 37044.94191, "trades": 280, "taker_buy_base": 144633.0, "taker_buy_quote": 23989.90034 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1667, "high": 0.1676, "low": 0.1661, "close": 0.1676, "volume": 239310.4, "close_time": 1762491599999, "quote_volume": 39918.64519, "trades": 308, "taker_buy_base": 96227.7, "taker_buy_quote": 16050.42891 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1662, "close": 0.1665, "volume": 62065.6, "close_time": 1762495199999, "quote_volume": 10361.5271, "trades": 139, "taker_buy_base": 39649.4, "taker_buy_quote": 6623.67079 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1666, "high": 0.1666, "low": 0.1649, "close": 0.1649, "volume": 77256.6, "close_time": 1762498799999, "quote_volume": 12776.0227, "trades": 125, "taker_buy_base": 41183.0, "taker_buy_quote": 6814.12733 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.165, "high": 0.1662, "low": 0.1643, "close": 0.1648, "volume": 148420.6, "close_time": 1762502399999, "quote_volume": 24513.82731, "trades": 265, "taker_buy_base": 117669.8, "taker_buy_quote": 19429.30894 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1647, "high": 0.1647, "low": 0.1623, "close": 0.1629, "volume": 214417.3, "close_time": 1762505999999, "quote_volume": 35041.06093, "trades": 362, "taker_buy_base": 118334.6, "taker_buy_quote": 19354.1846 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1629, "high": 0.1641, "low": 0.1626, "close": 0.1637, "volume": 210010.8, "close_time": 1762509599999, "quote_volume": 34255.73599, "trades": 316, "taker_buy_base": 145677.0, "taker_buy_quote": 23757.10856 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1636, "high": 0.1644, "low": 0.162, "close": 0.163, "volume": 386339.3, "close_time": 1762513199999, "quote_volume": 63027.17309, "trades": 588, "taker_buy_base": 192494.7, "taker_buy_quote": 31398.65748 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.163, "high": 0.1636, "low": 0.162, "close": 0.1623, "volume": 202011.9, "close_time": 1762516799999, "quote_volume": 32851.70139, "trades": 375, "taker_buy_base": 89013.6, "taker_buy_quote": 14473.97279 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1624, "high": 0.1637, "low": 0.1617, "close": 0.1627, "volume": 403190.0, "close_time": 1762520399999, "quote_volume": 65507.42455, "trades": 792, "taker_buy_base": 191723.0, "taker_buy_quote": 31160.40901 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1628, "high": 0.1632, "low": 0.1616, "close": 0.1624, "volume": 110802.8, "close_time": 1762523999999, "quote_volume": 17988.69465, "trades": 235, "taker_buy_base": 68466.2, "taker_buy_quote": 11112.49131 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1623, "high": 0.1651, "low": 0.1621, "close": 0.1648, "volume": 251108.8, "close_time": 1762527599999, "quote_volume": 41047.75942, "trades": 468, "taker_buy_base": 92610.6, "taker_buy_quote": 15147.6083 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1623, "close": 0.1636, "volume": 335862.6, "close_time": 1762531199999, "quote_volume": 54888.32532, "trades": 598, "taker_buy_base": 148554.8, "taker_buy_quote": 24248.00818 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1637, "high": 0.1665, "low": 0.1637, "close": 0.1661, "volume": 188296.8, "close_time": 1762534799999, "quote_volume": 31067.29481, "trades": 422, "taker_buy_base": 84932.2, "taker_buy_quote": 14007.50175 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1661, "high": 0.1712, "low": 0.1659, "close": 0.17, "volume": 342032.9, "close_time": 1762538399999, "quote_volume": 57962.5379, "trades": 681, "taker_buy_base": 130511.0, "taker_buy_quote": 22106.48236 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1698, "high": 0.1725, "low": 0.1688, "close": 0.1701, "volume": 470178.3, "close_time": 1762541999999, "quote_volume": 80152.25057, "trades": 628, "taker_buy_base": 223469.1, "taker_buy_quote": 38149.84732 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1702, "high": 0.1718, "low": 0.1701, "close": 0.1716, "volume": 57938.7, "close_time": 1762545599999, "quote_volume": 9885.17599, "trades": 148, "taker_buy_base": 48122.2, "taker_buy_quote": 8210.89229 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1718, "high": 0.172, "low": 0.1702, "close": 0.1715, "volume": 61836.9, "close_time": 1762549199999, "quote_volume": 10574.52135, "trades": 165, "taker_buy_base": 21118.9, "taker_buy_quote": 3608.60039 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1715, "high": 0.1715, "low": 0.1708, "close": 0.1712, "volume": 69536.9, "close_time": 1762552799999, "quote_volume": 11903.51252, "trades": 147, "taker_buy_base": 58735.5, "taker_buy_quote": 10054.79583 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1714, "high": 0.1715, "low": 0.17, "close": 0.1702, "volume": 121938.3, "close_time": 1762556399999, "quote_volume": 20805.44335, "trades": 158, "taker_buy_base": 75605.9, "taker_buy_quote": 12901.16746 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1702, "high": 0.1709, "low": 0.1693, "close": 0.1703, "volume": 263277.0, "close_time": 1762559999999, "quote_volume": 44751.59144, "trades": 299, "taker_buy_base": 151868.2, "taker_buy_quote": 25816.06562 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1708, "high": 0.1725, "low": 0.1697, "close": 0.1703, "volume": 239691.0, "close_time": 1762563599999, "quote_volume": 41059.50534, "trades": 270, "taker_buy_base": 105675.4, "taker_buy_quote": 18108.00718 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1703, "high": 0.1713, "low": 0.17, "close": 0.1704, "volume": 70121.2, "close_time": 1762567199999, "quote_volume": 11970.20559, "trades": 103, "taker_buy_base": 31078.0, "taker_buy_quote": 5305.15141 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1705, "high": 0.1713, "low": 0.17, "close": 0.1701, "volume": 88941.8, "close_time": 1762570799999, "quote_volume": 15213.10337, "trades": 118, "taker_buy_base": 59896.1, "taker_buy_quote": 10246.60249 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1701, "high": 0.1714, "low": 0.1701, "close": 0.1704, "volume": 124175.0, "close_time": 1762574399999, "quote_volume": 21204.647, "trades": 187, "taker_buy_base": 78919.5, "taker_buy_quote": 13481.49082 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1699, "close": 0.1702, "volume": 134990.4, "close_time": 1762577999999, "quote_volume": 23036.2472, "trades": 259, "taker_buy_base": 74784.0, "taker_buy_quote": 12764.38153 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1701, "high": 0.1706, "low": 0.1664, "close": 0.1676, "volume": 739521.3, "close_time": 1762581599999, "quote_volume": 124567.82707, "trades": 690, "taker_buy_base": 279310.8, "taker_buy_quote": 46991.60494 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1674, "high": 0.1683, "low": 0.1663, "close": 0.1683, "volume": 102314.2, "close_time": 1762585199999, "quote_volume": 17114.49959, "trades": 159, "taker_buy_base": 48364.4, "taker_buy_quote": 8087.94555 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1678, "close": 0.169, "volume": 97028.5, "close_time": 1762588799999, "quote_volume": 16335.37038, "trades": 91, "taker_buy_base": 64485.4, "taker_buy_quote": 10855.47457 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1689, "high": 0.1694, "low": 0.1686, "close": 0.1688, "volume": 55793.8, "close_time": 1762592399999, "quote_volume": 9418.7268, "trades": 78, "taker_buy_base": 20677.3, "taker_buy_quote": 3491.72406 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1689, "high": 0.1696, "low": 0.1682, "close": 0.1692, "volume": 158936.0, "close_time": 1762595999999, "quote_volume": 26835.68146, "trades": 171, "taker_buy_base": 46863.4, "taker_buy_quote": 7913.47066 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1691, "high": 0.1699, "low": 0.1689, "close": 0.1699, "volume": 53238.9, "close_time": 1762599599999, "quote_volume": 9011.39819, "trades": 116, "taker_buy_base": 23475.4, "taker_buy_quote": 3973.2775 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1696, "high": 0.1709, "low": 0.1685, "close": 0.1685, "volume": 158007.9, "close_time": 1762603199999, "quote_volume": 26812.29226, "trades": 254, "taker_buy_base": 52727.4, "taker_buy_quote": 8945.83521 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1688, "high": 0.1697, "low": 0.1687, "close": 0.1691, "volume": 52658.2, "close_time": 1762606799999, "quote_volume": 8911.33225, "trades": 116, "taker_buy_base": 10718.6, "taker_buy_quote": 1813.99921 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1665, "close": 0.1668, "volume": 668069.2, "close_time": 1762610399999, "quote_volume": 112159.17506, "trades": 421, "taker_buy_base": 333699.6, "taker_buy_quote": 55982.77046 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1665, "high": 0.1668, "low": 0.1652, "close": 0.1666, "volume": 264942.0, "close_time": 1762613999999, "quote_volume": 44015.98194, "trades": 297, "taker_buy_base": 121741.5, "taker_buy_quote": 20215.65062 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1666, "high": 0.1715, "low": 0.1665, "close": 0.1671, "volume": 996353.5, "close_time": 1762617599999, "quote_volume": 168020.21655, "trades": 842, "taker_buy_base": 783518.2, "taker_buy_quote": 132112.94125 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1673, "high": 0.168, "low": 0.1671, "close": 0.1677, "volume": 84794.0, "close_time": 1762621199999, "quote_volume": 14197.5197, "trades": 140, "taker_buy_base": 52852.9, "taker_buy_quote": 8847.17584 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1679, "high": 0.1687, "low": 0.1673, "close": 0.1687, "volume": 21822.0, "close_time": 1762624799999, "quote_volume": 3668.30332, "trades": 60, "taker_buy_base": 12967.8, "taker_buy_quote": 2179.74579 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1686, "high": 0.1704, "low": 0.1686, "close": 0.1703, "volume": 61804.2, "close_time": 1762628399999, "quote_volume": 10481.97225, "trades": 126, "taker_buy_base": 30994.3, "taker_buy_quote": 5255.71263 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1701, "high": 0.1702, "low": 0.1688, "close": 0.1697, "volume": 165747.2, "close_time": 1762631999999, "quote_volume": 28092.20575, "trades": 281, "taker_buy_base": 67781.5, "taker_buy_quote": 11483.54355 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1697, "high": 0.1699, "low": 0.1678, "close": 0.1688, "volume": 100139.8, "close_time": 1762635599999, "quote_volume": 16912.33653, "trades": 187, "taker_buy_base": 30199.2, "taker_buy_quote": 5103.26862 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1689, "high": 0.1689, "low": 0.1685, "close": 0.1685, "volume": 12841.6, "close_time": 1762639199999, "quote_volume": 2165.23865, "trades": 36, "taker_buy_base": 2642.1, "taker_buy_quote": 445.74888 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1684, "high": 0.1684, "low": 0.167, "close": 0.167, "volume": 47181.3, "close_time": 1762642799999, "quote_volume": 7920.82152, "trades": 86, "taker_buy_base": 19908.0, "taker_buy_quote": 3344.32222 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1669, "close": 0.167, "volume": 33665.1, "close_time": 1762646399999, "quote_volume": 5629.08572, "trades": 64, "taker_buy_base": 27993.4, "taker_buy_quote": 4681.12441 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1668, "close": 0.1671, "volume": 14500.0, "close_time": 1762649999999, "quote_volume": 2420.9393, "trades": 42, "taker_buy_base": 3310.5, "taker_buy_quote": 553.59951 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1671, "high": 0.1673, "low": 0.1661, "close": 0.167, "volume": 32299.6, "close_time": 1762653599999, "quote_volume": 5382.51513, "trades": 62, "taker_buy_base": 8513.9, "taker_buy_quote": 1418.48168 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1669, "high": 0.167, "low": 0.1645, "close": 0.1646, "volume": 53957.4, "close_time": 1762657199999, "quote_volume": 8928.41788, "trades": 136, "taker_buy_base": 18854.6, "taker_buy_quote": 3123.88248 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1646, "high": 0.1646, "low": 0.1637, "close": 0.1642, "volume": 79326.5, "close_time": 1762660799999, "quote_volume": 13016.67773, "trades": 128, "taker_buy_base": 51420.6, "taker_buy_quote": 8438.20608 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1642, "high": 0.1649, "low": 0.1641, "close": 0.1648, "volume": 33791.3, "close_time": 1762664399999, "quote_volume": 5558.14238, "trades": 91, "taker_buy_base": 21401.1, "taker_buy_quote": 3522.73613 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.165, "high": 0.1667, "low": 0.1646, "close": 0.1667, "volume": 29022.9, "close_time": 1762667999999, "quote_volume": 4816.53714, "trades": 68, "taker_buy_base": 25808.1, "taker_buy_quote": 4283.68038 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1668, "high": 0.1668, "low": 0.165, "close": 0.165, "volume": 34573.0, "close_time": 1762671599999, "quote_volume": 5743.393, "trades": 64, "taker_buy_base": 9207.4, "taker_buy_quote": 1528.05617 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1651, "high": 0.1655, "low": 0.1645, "close": 0.165, "volume": 97075.5, "close_time": 1762675199999, "quote_volume": 16011.17593, "trades": 156, "taker_buy_base": 56261.9, "taker_buy_quote": 9277.56692 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.165, "high": 0.1652, "low": 0.1639, "close": 0.1648, "volume": 61763.3, "close_time": 1762678799999, "quote_volume": 10154.57473, "trades": 115, "taker_buy_base": 30335.9, "taker_buy_quote": 4986.16322 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1651, "high": 0.1653, "low": 0.1644, "close": 0.1645, "volume": 50096.3, "close_time": 1762682399999, "quote_volume": 8259.44364, "trades": 81, "taker_buy_base": 34480.7, "taker_buy_quote": 5685.68061 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1645, "high": 0.1678, "low": 0.1645, "close": 0.1674, "volume": 444429.9, "close_time": 1762685999999, "quote_volume": 73762.11278, "trades": 616, "taker_buy_base": 295244.2, "taker_buy_quote": 48990.9675 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1675, "high": 0.1677, "low": 0.1669, "close": 0.1673, "volume": 85315.3, "close_time": 1762689599999, "quote_volume": 14270.9385, "trades": 102, "taker_buy_base": 33123.1, "taker_buy_quote": 5540.75694 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1673, "high": 0.1685, "low": 0.1673, "close": 0.1681, "volume": 129857.4, "close_time": 1762693199999, "quote_volume": 21830.24195, "trades": 133, "taker_buy_base": 62264.7, "taker_buy_quote": 10465.60847 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.168, "high": 0.1685, "low": 0.167, "close": 0.1679, "volume": 140679.7, "close_time": 1762696799999, "quote_volume": 23591.61914, "trades": 180, "taker_buy_base": 35027.8, "taker_buy_quote": 5877.49141 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1677, "high": 0.1696, "low": 0.1675, "close": 0.1681, "volume": 145875.9, "close_time": 1762700399999, "quote_volume": 24610.29382, "trades": 318, "taker_buy_base": 57201.6, "taker_buy_quote": 9646.3836 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1682, "high": 0.1692, "low": 0.1682, "close": 0.1686, "volume": 115686.8, "close_time": 1762703999999, "quote_volume": 19529.55905, "trades": 236, "taker_buy_base": 46917.9, "taker_buy_quote": 7920.85719 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1686, "high": 0.169, "low": 0.168, "close": 0.1685, "volume": 97250.1, "close_time": 1762707599999, "quote_volume": 16381.11509, "trades": 188, "taker_buy_base": 42075.9, "taker_buy_quote": 7087.34082 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1685, "high": 0.1687, "low": 0.1675, "close": 0.1678, "volume": 73731.8, "close_time": 1762711199999, "quote_volume": 12388.88784, "trades": 203, "taker_buy_base": 33212.3, "taker_buy_quote": 5583.35686 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1677, "close": 0.1683, "volume": 34041.1, "close_time": 1762714799999, "quote_volume": 5721.51125, "trades": 117, "taker_buy_base": 14256.4, "taker_buy_quote": 2395.90482 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1684, "high": 0.1685, "low": 0.1677, "close": 0.1679, "volume": 78766.5, "close_time": 1762718399999, "quote_volume": 13227.60965, "trades": 158, "taker_buy_base": 27264.8, "taker_buy_quote": 4580.23211 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.168, "high": 0.1682, "low": 0.1658, "close": 0.1665, "volume": 246109.9, "close_time": 1762721999999, "quote_volume": 41076.57075, "trades": 471, "taker_buy_base": 113600.3, "taker_buy_quote": 18969.4816 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1666, "high": 0.1673, "low": 0.1665, "close": 0.1667, "volume": 90331.5, "close_time": 1762725599999, "quote_volume": 15072.65926, "trades": 167, "taker_buy_base": 42664.9, "taker_buy_quote": 7119.04021 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1667, "high": 0.1671, "low": 0.1664, "close": 0.1666, "volume": 97494.8, "close_time": 1762729199999, "quote_volume": 16248.12743, "trades": 130, "taker_buy_base": 13199.9, "taker_buy_quote": 2202.0426 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1666, "high": 0.1672, "low": 0.1652, "close": 0.1655, "volume": 227011.1, "close_time": 1762732799999, "quote_volume": 37692.03615, "trades": 344, "taker_buy_base": 126622.7, "taker_buy_quote": 21018.51108 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1653, "high": 0.1662, "low": 0.1648, "close": 0.165, "volume": 459882.7, "close_time": 1762736399999, "quote_volume": 76208.98151, "trades": 698, "taker_buy_base": 294613.2, "taker_buy_quote": 48851.06102 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1649, "high": 0.1655, "low": 0.164, "close": 0.164, "volume": 162035.8, "close_time": 1762739999999, "quote_volume": 26661.02968, "trades": 393, "taker_buy_base": 61850.8, "taker_buy_quote": 10181.52718 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1642, "high": 0.1657, "low": 0.164, "close": 0.1656, "volume": 49331.5, "close_time": 1762743599999, "quote_volume": 8128.85132, "trades": 108, "taker_buy_base": 30765.1, "taker_buy_quote": 5068.97632 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1658, "high": 0.1668, "low": 0.1646, "close": 0.166, "volume": 175998.0, "close_time": 1762747199999, "quote_volume": 29176.67876, "trades": 209, "taker_buy_base": 137434.9, "taker_buy_quote": 22796.85739 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1659, "high": 0.1685, "low": 0.1654, "close": 0.1676, "volume": 287822.5, "close_time": 1762750799999, "quote_volume": 48212.10858, "trades": 364, "taker_buy_base": 172626.4, "taker_buy_quote": 28923.7782 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1675, "high": 0.1682, "low": 0.167, "close": 0.1676, "volume": 131681.3, "close_time": 1762754399999, "quote_volume": 22065.4853, "trades": 181, "taker_buy_base": 56879.1, "taker_buy_quote": 9538.38559 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1677, "high": 0.1689, "low": 0.1674, "close": 0.1683, "volume": 82469.4, "close_time": 1762757999999, "quote_volume": 13869.68938, "trades": 149, "taker_buy_base": 47512.6, "taker_buy_quote": 7991.259 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1683, "high": 0.1693, "low": 0.1674, "close": 0.1679, "volume": 225588.6, "close_time": 1762761599999, "quote_volume": 38031.61099, "trades": 311, "taker_buy_base": 93008.0, "taker_buy_quote": 15668.21625 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1676, "high": 0.1676, "low": 0.1662, "close": 0.1669, "volume": 82630.1, "close_time": 1762765199999, "quote_volume": 13791.93331, "trades": 232, "taker_buy_base": 14136.6, "taker_buy_quote": 2361.36706 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1669, "high": 0.1683, "low": 0.1662, "close": 0.1666, "volume": 169659.7, "close_time": 1762768799999, "quote_volume": 28373.46118, "trades": 310, "taker_buy_base": 86912.8, "taker_buy_quote": 14555.06564 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1667, "high": 0.1675, "low": 0.1662, "close": 0.1671, "volume": 121399.4, "close_time": 1762772399999, "quote_volume": 20246.66623, "trades": 305, "taker_buy_base": 45379.2, "taker_buy_quote": 7569.11976 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1672, "high": 0.1677, "low": 0.1665, "close": 0.1671, "volume": 98160.8, "close_time": 1762775999999, "quote_volume": 16391.73711, "trades": 177, "taker_buy_base": 30271.7, "taker_buy_quote": 5060.95864 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1669, "high": 0.1673, "low": 0.1667, "close": 0.1668, "volume": 37606.4, "close_time": 1762779599999, "quote_volume": 6281.14015, "trades": 95, "taker_buy_base": 6020.6, "taker_buy_quote": 1004.68697 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.167, "high": 0.1679, "low": 0.167, "close": 0.1676, "volume": 42444.4, "close_time": 1762783199999, "quote_volume": 7112.99923, "trades": 100, "taker_buy_base": 26235.0, "taker_buy_quote": 4399.41731 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1676, "high": 0.1695, "low": 0.1666, "close": 0.1668, "volume": 374215.2, "close_time": 1762786799999, "quote_volume": 62847.13762, "trades": 505, "taker_buy_base": 148161.1, "taker_buy_quote": 24922.21028 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1667, "high": 0.1683, "low": 0.1664, "close": 0.1678, "volume": 228044.9, "close_time": 1762790399999, "quote_volume": 38244.80293, "trades": 415, "taker_buy_base": 58745.0, "taker_buy_quote": 9855.08891 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.168, "high": 0.168, "low": 0.1662, "close": 0.1665, "volume": 72009.4, "close_time": 1762793999999, "quote_volume": 12035.21517, "trades": 178, "taker_buy_base": 15107.0, "taker_buy_quote": 2521.93839 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1664, "high": 0.1679, "low": 0.1664, "close": 0.1668, "volume": 87019.5, "close_time": 1762797599999, "quote_volume": 14532.80927, "trades": 196, "taker_buy_base": 53324.0, "taker_buy_quote": 8901.83509 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1669, "high": 0.167, "low": 0.1655, "close": 0.1658, "volume": 83599.6, "close_time": 1762801199999, "quote_volume": 13894.39752, "trades": 183, "taker_buy_base": 14966.1, "taker_buy_quote": 2489.85548 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1658, "high": 0.1672, "low": 0.1658, "close": 0.167, "volume": 25459.5, "close_time": 1762804799999, "quote_volume": 4238.63244, "trades": 120, "taker_buy_base": 15341.8, "taker_buy_quote": 2553.97415 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.167, "high": 0.1676, "low": 0.1665, "close": 0.1668, "volume": 69270.5, "close_time": 1762808399999, "quote_volume": 11575.34242, "trades": 115, "taker_buy_base": 16493.5, "taker_buy_quote": 2756.23645 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1668, "high": 0.1676, "low": 0.1665, "close": 0.167, "volume": 85365.7, "close_time": 1762811999999, "quote_volume": 14261.06865, "trades": 146, "taker_buy_base": 55418.0, "taker_buy_quote": 9258.75706 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1669, "close": 0.1677, "volume": 54479.2, "close_time": 1762815599999, "quote_volume": 9123.62009, "trades": 156, "taker_buy_base": 32833.1, "taker_buy_quote": 5502.2793 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1678, "high": 0.1682, "low": 0.1672, "close": 0.168, "volume": 30048.8, "close_time": 1762819199999, "quote_volume": 5036.31216, "trades": 99, "taker_buy_base": 11267.1, "taker_buy_quote": 1888.99266 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1683, "high": 0.1685, "low": 0.1666, "close": 0.1671, "volume": 119832.4, "close_time": 1762822799999, "quote_volume": 20038.22079, "trades": 227, "taker_buy_base": 45066.9, "taker_buy_quote": 7545.21954 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1673, "high": 0.1685, "low": 0.1669, "close": 0.1673, "volume": 130914.8, "close_time": 1762826399999, "quote_volume": 21970.48935, "trades": 390, "taker_buy_base": 86101.6, "taker_buy_quote": 14458.91628 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1674, "high": 0.1683, "low": 0.1669, "close": 0.1679, "volume": 41401.9, "close_time": 1762829999999, "quote_volume": 6941.2826, "trades": 128, "taker_buy_base": 21207.6, "taker_buy_quote": 3555.06406 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1681, "high": 0.169, "low": 0.1681, "close": 0.1688, "volume": 102612.7, "close_time": 1762833599999, "quote_volume": 17315.92707, "trades": 245, "taker_buy_base": 62318.9, "taker_buy_quote": 10517.58712 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1687, "high": 0.169, "low": 0.1681, "close": 0.1682, "volume": 79635.1, "close_time": 1762837199999, "quote_volume": 13424.25178, "trades": 155, "taker_buy_base": 17895.9, "taker_buy_quote": 3016.77737 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1681, "high": 0.1693, "low": 0.1673, "close": 0.1684, "volume": 217483.3, "close_time": 1762840799999, "quote_volume": 36635.38735, "trades": 301, "taker_buy_base": 112581.0, "taker_buy_quote": 18989.34228 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1684, "high": 0.1715, "low": 0.1682, "close": 0.1715, "volume": 428260.0, "close_time": 1762844399999, "quote_volume": 72816.92317, "trades": 557, "taker_buy_base": 173890.6, "taker_buy_quote": 29596.65083 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1714, "high": 0.1736, "low": 0.1696, "close": 0.1708, "volume": 2258418.3, "close_time": 1762847999999, "quote_volume": 387998.21555, "trades": 2289, "taker_buy_base": 1327431.8, "taker_buy_quote": 228114.32562 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1709, "high": 0.1769, "low": 0.1709, "close": 0.1769, "volume": 2174577.4, "close_time": 1762851599999, "quote_volume": 378959.03281, "trades": 2292, "taker_buy_base": 999969.7, "taker_buy_quote": 174128.39284 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1769, "high": 0.181, "low": 0.173, "close": 0.1737, "volume": 3545226.2, "close_time": 1762855199999, "quote_volume": 631050.11356, "trades": 5311, "taker_buy_base": 1591820.3, "taker_buy_quote": 283606.46375 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1738, "high": 0.1776, "low": 0.1726, "close": 0.1759, "volume": 1082984.0, "close_time": 1762858799999, "quote_volume": 189094.39795, "trades": 1652, "taker_buy_base": 572705.7, "taker_buy_quote": 100024.54346 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1758, "high": 0.1779, "low": 0.1743, "close": 0.1763, "volume": 1207149.2, "close_time": 1762862399999, "quote_volume": 212792.71985, "trades": 1408, "taker_buy_base": 527054.2, "taker_buy_quote": 92894.50766 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1762, "high": 0.1773, "low": 0.1722, "close": 0.1725, "volume": 1248785.1, "close_time": 1762865999999, "quote_volume": 218385.85238, "trades": 1426, "taker_buy_base": 445827.2, "taker_buy_quote": 77933.7561 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1725, "high": 0.1741, "low": 0.172, "close": 0.172, "volume": 441273.0, "close_time": 1762869599999, "quote_volume": 76418.13867, "trades": 796, "taker_buy_base": 192574.1, "taker_buy_quote": 33355.85384 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.172, "high": 0.1729, "low": 0.1709, "close": 0.1729, "volume": 735231.0, "close_time": 1762873199999, "quote_volume": 126291.12691, "trades": 1002, "taker_buy_base": 335505.9, "taker_buy_quote": 57651.08746 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1729, "high": 0.1729, "low": 0.1695, "close": 0.1718, "volume": 751818.4, "close_time": 1762876799999, "quote_volume": 128612.22801, "trades": 1128, "taker_buy_base": 291524.7, "taker_buy_quote": 49855.85598 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1718, "high": 0.1728, "low": 0.1693, "close": 0.1723, "volume": 322207.6, "close_time": 1762880399999, "quote_volume": 55130.36451, "trades": 543, "taker_buy_base": 130788.0, "taker_buy_quote": 22351.91627 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1724, "high": 0.1741, "low": 0.1713, "close": 0.1719, "volume": 245720.0, "close_time": 1762883999999, "quote_volume": 42477.09979, "trades": 463, "taker_buy_base": 112199.4, "taker_buy_quote": 19398.13898 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1719, "high": 0.1725, "low": 0.1705, "close": 0.1712, "volume": 183200.4, "close_time": 1762887599999, "quote_volume": 31423.24025, "trades": 354, "taker_buy_base": 73005.9, "taker_buy_quote": 12519.94648 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1712, "high": 0.1718, "low": 0.1707, "close": 0.1712, "volume": 201778.4, "close_time": 1762891199999, "quote_volume": 34578.23838, "trades": 453, "taker_buy_base": 58859.3, "taker_buy_quote": 10087.00635 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1712, "high": 0.1712, "low": 0.1693, "close": 0.1699, "volume": 133661.4, "close_time": 1762894799999, "quote_volume": 22775.81696, "trades": 295, "taker_buy_base": 49797.1, "taker_buy_quote": 8499.93417 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.17, "high": 0.1701, "low": 0.1682, "close": 0.1692, "volume": 309779.2, "close_time": 1762898399999, "quote_volume": 52400.59244, "trades": 459, "taker_buy_base": 122458.1, "taker_buy_quote": 20744.1595 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1691, "high": 0.1714, "low": 0.1689, "close": 0.1708, "volume": 110594.5, "close_time": 1762901999999, "quote_volume": 18840.2779, "trades": 296, "taker_buy_base": 51408.8, "taker_buy_quote": 8767.91817 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1709, "high": 0.1716, "low": 0.1699, "close": 0.1712, "volume": 405730.8, "close_time": 1762905599999, "quote_volume": 69386.20496, "trades": 517, "taker_buy_base": 271069.5, "taker_buy_quote": 46358.21663 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1713, "high": 0.1714, "low": 0.1691, "close": 0.1707, "volume": 292813.7, "close_time": 1762909199999, "quote_volume": 49830.19717, "trades": 332, "taker_buy_base": 162212.1, "taker_buy_quote": 27603.80467 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1706, "high": 0.182, "low": 0.1706, "close": 0.1798, "volume": 2884786.5, "close_time": 1762912799999, "quote_volume": 511756.41597, "trades": 4242, "taker_buy_base": 1497884.0, "taker_buy_quote": 265493.85164 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1797, "high": 0.1822, "low": 0.1778, "close": 0.1787, "volume": 1988068.0, "close_time": 1762916399999, "quote_volume": 356860.3979, "trades": 3070, "taker_buy_base": 1031460.3, "taker_buy_quote": 185252.83576 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1786, "high": 0.1818, "low": 0.1782, "close": 0.181, "volume": 1037225.4, "close_time": 1762919999999, "quote_volume": 186857.55772, "trades": 1568, "taker_buy_base": 495625.2, "taker_buy_quote": 89209.33629 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.181, "high": 0.1815, "low": 0.1788, "close": 0.1803, "volume": 881782.3, "close_time": 1762923599999, "quote_volume": 159038.75874, "trades": 1411, "taker_buy_base": 420109.2, "taker_buy_quote": 75814.16523 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1804, "high": 0.1812, "low": 0.1764, "close": 0.1785, "volume": 2034643.3, "close_time": 1762927199999, "quote_volume": 363441.85427, "trades": 1533, "taker_buy_base": 644187.6, "taker_buy_quote": 114984.93425 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1785, "high": 0.1797, "low": 0.178, "close": 0.1793, "volume": 442003.4, "close_time": 1762930799999, "quote_volume": 78952.88041, "trades": 607, "taker_buy_base": 187290.1, "taker_buy_quote": 33469.10208 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1792, "high": 0.1797, "low": 0.1784, "close": 0.1787, "volume": 591506.9, "close_time": 1762934399999, "quote_volume": 105893.8319, "trades": 519, "taker_buy_base": 326884.6, "taker_buy_quote": 58547.44351 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1787, "high": 0.1812, "low": 0.1765, "close": 0.1776, "volume": 1271465.1, "close_time": 1762937999999, "quote_volume": 227438.09733, "trades": 1041, "taker_buy_base": 442122.9, "taker_buy_quote": 79102.21974 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1764, "close": 0.1787, "volume": 840410.3, "close_time": 1762941599999, "quote_volume": 149920.69409, "trades": 643, "taker_buy_base": 260963.6, "taker_buy_quote": 46486.121 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1786, "high": 0.1801, "low": 0.1777, "close": 0.1795, "volume": 193705.9, "close_time": 1762945199999, "quote_volume": 34639.31672, "trades": 326, "taker_buy_base": 77843.5, "taker_buy_quote": 13919.62571 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1795, "high": 0.1805, "low": 0.1781, "close": 0.1788, "volume": 505848.9, "close_time": 1762948799999, "quote_volume": 90679.76368, "trades": 614, "taker_buy_base": 275721.4, "taker_buy_quote": 49439.88082 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1781, "close": 0.1787, "volume": 191610.8, "close_time": 1762952399999, "quote_volume": 34246.16122, "trades": 273, "taker_buy_base": 94420.0, "taker_buy_quote": 16884.4066 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1788, "high": 0.1808, "low": 0.1785, "close": 0.1803, "volume": 487572.0, "close_time": 1762955999999, "quote_volume": 87596.56916, "trades": 797, "taker_buy_base": 252746.4, "taker_buy_quote": 45416.78276 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1803, "high": 0.1803, "low": 0.1778, "close": 0.1786, "volume": 558738.0, "close_time": 1762959599999, "quote_volume": 100165.07666, "trades": 841, "taker_buy_base": 259673.5, "taker_buy_quote": 46567.59336 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1787, "high": 0.1792, "low": 0.1751, "close": 0.1759, "volume": 971660.1, "close_time": 1762963199999, "quote_volume": 172175.50722, "trades": 1134, "taker_buy_base": 456209.1, "taker_buy_quote": 80921.66491 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.176, "high": 0.178, "low": 0.1739, "close": 0.1774, "volume": 952216.6, "close_time": 1762966799999, "quote_volume": 167818.77333, "trades": 1291, "taker_buy_base": 439172.2, "taker_buy_quote": 77432.13073 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1775, "high": 0.1797, "low": 0.1769, "close": 0.179, "volume": 751206.8, "close_time": 1762970399999, "quote_volume": 133980.9436, "trades": 898, "taker_buy_base": 360377.4, "taker_buy_quote": 64300.96089 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1788, "high": 0.1819, "low": 0.1781, "close": 0.1793, "volume": 718180.8, "close_time": 1762973999999, "quote_volume": 129133.99171, "trades": 913, "taker_buy_base": 491995.8, "taker_buy_quote": 88461.47626 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.179, "high": 0.1814, "low": 0.1776, "close": 0.1787, "volume": 1481983.0, "close_time": 1762977599999, "quote_volume": 266444.49412, "trades": 1605, "taker_buy_base": 434318.9, "taker_buy_quote": 78114.17766 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1785, "high": 0.1808, "low": 0.1785, "close": 0.1799, "volume": 399966.4, "close_time": 1762981199999, "quote_volume": 71827.55002, "trades": 479, "taker_buy_base": 153245.0, "taker_buy_quote": 27525.54364 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1799, "high": 0.1813, "low": 0.1793, "close": 0.1798, "volume": 771420.2, "close_time": 1762984799999, "quote_volume": 139101.27501, "trades": 716, "taker_buy_base": 411755.9, "taker_buy_quote": 74260.25459 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1795, "high": 0.18, "low": 0.1784, "close": 0.18, "volume": 170995.5, "close_time": 1762988399999, "quote_volume": 30637.97876, "trades": 228, "taker_buy_base": 79351.0, "taker_buy_quote": 14232.41605 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1798, "high": 0.18, "low": 0.1775, "close": 0.1777, "volume": 279491.5, "close_time": 1762991999999, "quote_volume": 49949.96211, "trades": 487, "taker_buy_base": 110723.3, "taker_buy_quote": 19799.39747 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1778, "high": 0.1779, "low": 0.1764, "close": 0.1768, "volume": 313091.5, "close_time": 1762995599999, "quote_volume": 55442.25599, "trades": 638, "taker_buy_base": 159342.2, "taker_buy_quote": 28224.04335 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1768, "high": 0.1785, "low": 0.1764, "close": 0.1773, "volume": 141003.6, "close_time": 1762999199999, "quote_volume": 25084.29172, "trades": 343, "taker_buy_base": 69379.2, "taker_buy_quote": 12356.09038 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1772, "high": 0.178, "low": 0.1771, "close": 0.1778, "volume": 31497.0, "close_time": 1763002799999, "quote_volume": 5590.23604, "trades": 133, "taker_buy_base": 12123.9, "taker_buy_quote": 2151.71954 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1777, "high": 0.1795, "low": 0.1772, "close": 0.1786, "volume": 315984.6, "close_time": 1763006399999, "quote_volume": 56263.72303, "trades": 583, "taker_buy_base": 135161.6, "taker_buy_quote": 24081.0128 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1785, "high": 0.1796, "low": 0.1778, "close": 0.1787, "volume": 152890.0, "close_time": 1763009999999, "quote_volume": 27326.19227, "trades": 370, "taker_buy_base": 78766.1, "taker_buy_quote": 14072.90352 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1782, "close": 0.1791, "volume": 117253.6, "close_time": 1763013599999, "quote_volume": 20982.85724, "trades": 274, "taker_buy_base": 73526.0, "taker_buy_quote": 13161.14215 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1792, "high": 0.1795, "low": 0.1784, "close": 0.1787, "volume": 198374.5, "close_time": 1763017199999, "quote_volume": 35474.05638, "trades": 374, "taker_buy_base": 105643.1, "taker_buy_quote": 18884.40111 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1788, "high": 0.1789, "low": 0.1774, "close": 0.1778, "volume": 155213.1, "close_time": 1763020799999, "quote_volume": 27652.20528, "trades": 337, "taker_buy_base": 39901.5, "taker_buy_quote": 7112.79999 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1778, "high": 0.1801, "low": 0.1778, "close": 0.1799, "volume": 179912.4, "close_time": 1763024399999, "quote_volume": 32278.5399, "trades": 320, "taker_buy_base": 97129.8, "taker_buy_quote": 17430.71852 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1799, "high": 0.1802, "low": 0.1784, "close": 0.1789, "volume": 139389.2, "close_time": 1763027999999, "quote_volume": 24966.51193, "trades": 333, "taker_buy_base": 74984.8, "taker_buy_quote": 13433.71533 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1789, "high": 0.1797, "low": 0.1754, "close": 0.1781, "volume": 928748.7, "close_time": 1763031599999, "quote_volume": 165029.28772, "trades": 1667, "taker_buy_base": 430232.4, "taker_buy_quote": 76412.92813 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1781, "high": 0.1796, "low": 0.1777, "close": 0.1784, "volume": 209881.3, "close_time": 1763035199999, "quote_volume": 37459.53288, "trades": 406, "taker_buy_base": 103074.0, "taker_buy_quote": 18407.50396 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1784, "high": 0.1794, "low": 0.178, "close": 0.1784, "volume": 156823.9, "close_time": 1763038799999, "quote_volume": 28024.14361, "trades": 314, "taker_buy_base": 93307.3, "taker_buy_quote": 16680.77829 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1784, "high": 0.1789, "low": 0.1771, "close": 0.1783, "volume": 459337.2, "close_time": 1763042399999, "quote_volume": 81739.50392, "trades": 788, "taker_buy_base": 219600.2, "taker_buy_quote": 39101.70808 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1783, "high": 0.1787, "low": 0.1747, "close": 0.1765, "volume": 395242.9, "close_time": 1763045999999, "quote_volume": 69886.77313, "trades": 1108, "taker_buy_base": 163393.8, "taker_buy_quote": 28933.34732 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1765, "high": 0.1783, "low": 0.176, "close": 0.1782, "volume": 179246.1, "close_time": 1763049599999, "quote_volume": 31787.36453, "trades": 601, "taker_buy_base": 86689.0, "taker_buy_quote": 15373.02935 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1781, "high": 0.1781, "low": 0.1757, "close": 0.1758, "volume": 139212.1, "close_time": 1763053199999, "quote_volume": 24602.26772, "trades": 389, "taker_buy_base": 45481.1, "taker_buy_quote": 8038.13003 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1757, "high": 0.1763, "low": 0.1745, "close": 0.1746, "volume": 200141.3, "close_time": 1763056799999, "quote_volume": 35121.43855, "trades": 593, "taker_buy_base": 92397.7, "taker_buy_quote": 16225.05541 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1747, "high": 0.175, "low": 0.1703, "close": 0.1713, "volume": 1680973.4, "close_time": 1763060399999, "quote_volume": 288892.15964, "trades": 1995, "taker_buy_base": 831785.8, "taker_buy_quote": 142828.01942 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1713, "high": 0.1722, "low": 0.168, "close": 0.1691, "volume": 2218964.6, "close_time": 1763063999999, "quote_volume": 375346.88498, "trades": 1986, "taker_buy_base": 1011229.7, "taker_buy_quote": 171425.11588 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1692, "high": 0.1707, "low": 0.1684, "close": 0.1704, "volume": 699893.6, "close_time": 1763067599999, "quote_volume": 118660.16127, "trades": 1019, "taker_buy_base": 398238.9, "taker_buy_quote": 67481.00519 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1704, "high": 0.171, "low": 0.1695, "close": 0.171, "volume": 224470.0, "close_time": 1763071199999, "quote_volume": 38167.58278, "trades": 470, "taker_buy_base": 100241.9, "taker_buy_quote": 17051.20229 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.171, "high": 0.1722, "low": 0.1708, "close": 0.1718, "volume": 130055.0, "close_time": 1763074799999, "quote_volume": 22316.84372, "trades": 301, "taker_buy_base": 52335.3, "taker_buy_quote": 8989.75857 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1717, "high": 0.1717, "low": 0.1706, "close": 0.1709, "volume": 115909.4, "close_time": 1763078399999, "quote_volume": 19839.24612, "trades": 236, "taker_buy_base": 41094.2, "taker_buy_quote": 7033.96278 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1708, "high": 0.1726, "low": 0.1685, "close": 0.1692, "volume": 468413.1, "close_time": 1763081999999, "quote_volume": 79965.02957, "trades": 841, "taker_buy_base": 204293.3, "taker_buy_quote": 34873.69107 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1692, "high": 0.1706, "low": 0.1681, "close": 0.1693, "volume": 758368.8, "close_time": 1763085599999, "quote_volume": 128451.24708, "trades": 1372, "taker_buy_base": 376267.2, "taker_buy_quote": 63761.80702 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1694, "high": 0.1718, "low": 0.1693, "close": 0.1713, "volume": 363418.5, "close_time": 1763089199999, "quote_volume": 61892.95504, "trades": 680, "taker_buy_base": 281159.8, "taker_buy_quote": 47886.06733 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1712, "high": 0.1717, "low": 0.169, "close": 0.1696, "volume": 188099.0, "close_time": 1763092799999, "quote_volume": 32024.91676, "trades": 397, "taker_buy_base": 106174.7, "taker_buy_quote": 18094.80582 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1695, "high": 0.1708, "low": 0.168, "close": 0.17, "volume": 1579341.8, "close_time": 1763096399999, "quote_volume": 268015.49572, "trades": 2327, "taker_buy_base": 1020793.0, "taker_buy_quote": 173280.89608 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1701, "high": 0.1749, "low": 0.1696, "close": 0.1728, "volume": 615709.6, "close_time": 1763099999999, "quote_volume": 105915.8317, "trades": 1349, "taker_buy_base": 364687.2, "taker_buy_quote": 62651.51698 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1727, "high": 0.1732, "low": 0.171, "close": 0.173, "volume": 272121.9, "close_time": 1763103599999, "quote_volume": 46829.22334, "trades": 731, "taker_buy_base": 154957.3, "taker_buy_quote": 26660.9083 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.173, "high": 0.1758, "low": 0.1728, "close": 0.1744, "volume": 989317.5, "close_time": 1763107199999, "quote_volume": 172596.07107, "trades": 1427, "taker_buy_base": 643299.9, "taker_buy_quote": 112249.34626 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1745, "high": 0.1769, "low": 0.1744, "close": 0.1759, "volume": 845104.4, "close_time": 1763110799999, "quote_volume": 148703.06203, "trades": 1237, "taker_buy_base": 394155.7, "taker_buy_quote": 69380.48337 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1759, "high": 0.1777, "low": 0.1753, "close": 0.1756, "volume": 483479.8, "close_time": 1763114399999, "quote_volume": 85140.14565, "trades": 882, "taker_buy_base": 236662.5, "taker_buy_quote": 41667.99079 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1756, "high": 0.1773, "low": 0.1756, "close": 0.1759, "volume": 825059.2, "close_time": 1763117999999, "quote_volume": 145495.14259, "trades": 1110, "taker_buy_base": 315857.3, "taker_buy_quote": 55734.5043 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1759, "high": 0.177, "low": 0.1742, "close": 0.1753, "volume": 526284.8, "close_time": 1763121599999, "quote_volume": 92542.04091, "trades": 918, "taker_buy_base": 248076.3, "taker_buy_quote": 43629.46471 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1753, "high": 0.1761, "low": 0.1719, "close": 0.1742, "volume": 715655.2, "close_time": 1763125199999, "quote_volume": 124479.42497, "trades": 1344, "taker_buy_base": 341751.9, "taker_buy_quote": 59541.28989 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1742, "high": 0.1748, "low": 0.171, "close": 0.1723, "volume": 597798.8, "close_time": 1763128799999, "quote_volume": 103182.39047, "trades": 864, "taker_buy_base": 271279.8, "taker_buy_quote": 46840.01328 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1723, "high": 0.1767, "low": 0.172, "close": 0.1753, "volume": 741584.0, "close_time": 1763132399999, "quote_volume": 129753.11784, "trades": 1231, "taker_buy_base": 453391.0, "taker_buy_quote": 79328.15521 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1756, "high": 0.1771, "low": 0.174, "close": 0.1756, "volume": 759806.4, "close_time": 1763135999999, "quote_volume": 133642.62664, "trades": 1152, "taker_buy_base": 272313.4, "taker_buy_quote": 47860.80785 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1755, "high": 0.1772, "low": 0.1752, "close": 0.177, "volume": 356551.2, "close_time": 1763139599999, "quote_volume": 62874.64336, "trades": 794, "taker_buy_base": 114523.6, "taker_buy_quote": 20209.59627 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.177, "high": 0.1781, "low": 0.1747, "close": 0.175, "volume": 333499.5, "close_time": 1763143199999, "quote_volume": 58830.40344, "trades": 603, "taker_buy_base": 160301.2, "taker_buy_quote": 28305.54567 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.175, "high": 0.1754, "low": 0.1735, "close": 0.1739, "volume": 361275.5, "close_time": 1763146799999, "quote_volume": 63043.48454, "trades": 682, "taker_buy_base": 162541.1, "taker_buy_quote": 28359.8396 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.174, "high": 0.1769, "low": 0.1737, "close": 0.1768, "volume": 198742.1, "close_time": 1763150399999, "quote_volume": 34929.29866, "trades": 391, "taker_buy_base": 136621.6, "taker_buy_quote": 24020.02447 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1769, "high": 0.1782, "low": 0.1755, "close": 0.1765, "volume": 1000197.5, "close_time": 1763153999999, "quote_volume": 177241.82023, "trades": 1590, "taker_buy_base": 395659.8, "taker_buy_quote": 70166.89503 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1748, "close": 0.1752, "volume": 98659.4, "close_time": 1763157599999, "quote_volume": 17338.69205, "trades": 298, "taker_buy_base": 50258.2, "taker_buy_quote": 8837.67704 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1752, "high": 0.1758, "low": 0.1729, "close": 0.1733, "volume": 273753.8, "close_time": 1763161199999, "quote_volume": 47632.8587, "trades": 394, "taker_buy_base": 94600.0, "taker_buy_quote": 16470.37546 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1733, "high": 0.174, "low": 0.1707, "close": 0.1738, "volume": 255115.3, "close_time": 1763164799999, "quote_volume": 44004.19106, "trades": 585, "taker_buy_base": 154266.7, "taker_buy_quote": 26620.3552 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1737, "high": 0.1756, "low": 0.1732, "close": 0.1747, "volume": 341257.6, "close_time": 1763168399999, "quote_volume": 59546.31797, "trades": 526, "taker_buy_base": 220218.3, "taker_buy_quote": 38413.18716 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1748, "high": 0.1776, "low": 0.1744, "close": 0.1766, "volume": 835130.2, "close_time": 1763171999999, "quote_volume": 146602.29629, "trades": 873, "taker_buy_base": 487957.4, "taker_buy_quote": 85772.51378 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1765, "high": 0.1772, "low": 0.1762, "close": 0.1768, "volume": 141007.5, "close_time": 1763175599999, "quote_volume": 24928.32233, "trades": 166, "taker_buy_base": 89629.7, "taker_buy_quote": 15855.18388 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.177, "high": 0.1775, "low": 0.1758, "close": 0.1759, "volume": 212490.8, "close_time": 1763179199999, "quote_volume": 37506.54652, "trades": 341, "taker_buy_base": 78053.0, "taker_buy_quote": 13807.2697 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.176, "high": 0.1775, "low": 0.1757, "close": 0.1757, "volume": 353535.2, "close_time": 1763182799999, "quote_volume": 62355.87934, "trades": 586, "taker_buy_base": 119409.2, "taker_buy_quote": 21067.21594 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1757, "high": 0.1772, "low": 0.1756, "close": 0.1767, "volume": 134533.4, "close_time": 1763186399999, "quote_volume": 23735.78317, "trades": 208, "taker_buy_base": 31440.1, "taker_buy_quote": 5550.60888 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1765, "high": 0.1766, "low": 0.1754, "close": 0.1755, "volume": 292643.3, "close_time": 1763189999999, "quote_volume": 51487.25908, "trades": 332, "taker_buy_base": 75654.5, "taker_buy_quote": 13308.18229 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1755, "high": 0.1769, "low": 0.1752, "close": 0.1763, "volume": 223507.7, "close_time": 1763193599999, "quote_volume": 39385.38409, "trades": 413, "taker_buy_base": 125268.3, "taker_buy_quote": 22071.25703 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1764, "high": 0.1764, "low": 0.1741, "close": 0.175, "volume": 113354.7, "close_time": 1763197199999, "quote_volume": 19892.2742, "trades": 315, "taker_buy_base": 48678.4, "taker_buy_quote": 8534.44635 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.175, "high": 0.1758, "low": 0.1747, "close": 0.1751, "volume": 55942.9, "close_time": 1763200799999, "quote_volume": 9806.88538, "trades": 265, "taker_buy_base": 38694.6, "taker_buy_quote": 6782.50584 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1752, "high": 0.1755, "low": 0.1742, "close": 0.1754, "volume": 111447.2, "close_time": 1763204399999, "quote_volume": 19479.17621, "trades": 355, "taker_buy_base": 62168.8, "taker_buy_quote": 10864.7057 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1755, "high": 0.1755, "low": 0.1735, "close": 0.174, "volume": 110225.7, "close_time": 1763207999999, "quote_volume": 19192.77131, "trades": 336, "taker_buy_base": 62834.7, "taker_buy_quote": 10939.79321 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1739, "high": 0.1752, "low": 0.1739, "close": 0.175, "volume": 62112.7, "close_time": 1763211599999, "quote_volume": 10850.18255, "trades": 242, "taker_buy_base": 47748.9, "taker_buy_quote": 8343.13443 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1749, "high": 0.175, "low": 0.1738, "close": 0.1745, "volume": 86119.8, "close_time": 1763215199999, "quote_volume": 15024.24964, "trades": 367, "taker_buy_base": 53323.2, "taker_buy_quote": 9304.07299 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1745, "high": 0.1745, "low": 0.1735, "close": 0.1738, "volume": 65171.8, "close_time": 1763218799999, "quote_volume": 11341.71789, "trades": 147, "taker_buy_base": 44638.7, "taker_buy_quote": 7768.50095 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1737, "high": 0.1739, "low": 0.1716, "close": 0.1725, "volume": 393685.5, "close_time": 1763222399999, "quote_volume": 68044.54981, "trades": 479, "taker_buy_base": 129924.8, "taker_buy_quote": 22506.00228 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1725, "high": 0.1726, "low": 0.1709, "close": 0.1718, "volume": 248534.0, "close_time": 1763225999999, "quote_volume": 42645.01242, "trades": 495, "taker_buy_base": 109942.3, "taker_buy_quote": 18865.27118 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1718, "high": 0.1721, "low": 0.1706, "close": 0.1713, "volume": 412091.0, "close_time": 1763229599999, "quote_volume": 70610.44052, "trades": 698, "taker_buy_base": 168941.9, "taker_buy_quote": 28951.44658 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1712, "high": 0.1713, "low": 0.1704, "close": 0.1709, "volume": 204299.1, "close_time": 1763233199999, "quote_volume": 34910.96783, "trades": 403, "taker_buy_base": 129587.7, "taker_buy_quote": 22149.16433 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1708, "high": 0.1711, "low": 0.1706, "close": 0.1707, "volume": 46157.2, "close_time": 1763236799999, "quote_volume": 7888.86449, "trades": 115, "taker_buy_base": 36081.7, "taker_buy_quote": 6167.69416 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1707, "high": 0.1707, "low": 0.1697, "close": 0.1701, "volume": 140553.2, "close_time": 1763240399999, "quote_volume": 23902.21806, "trades": 159, "taker_buy_base": 16454.3, "taker_buy_quote": 2799.33383 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.17, "high": 0.1717, "low": 0.1697, "close": 0.1699, "volume": 72479.0, "close_time": 1763243999999, "quote_volume": 12383.21373, "trades": 242, "taker_buy_base": 42642.7, "taker_buy_quote": 7284.22684 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1699, "high": 0.1713, "low": 0.1699, "close": 0.1703, "volume": 39747.4, "close_time": 1763247599999, "quote_volume": 6782.31518, "trades": 142, "taker_buy_base": 27302.4, "taker_buy_quote": 4658.99915 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1703, "high": 0.1712, "low": 0.1701, "close": 0.1705, "volume": 533462.7, "close_time": 1763251199999, "quote_volume": 91027.96225, "trades": 417, "taker_buy_base": 334624.7, "taker_buy_quote": 57132.44957 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1706, "high": 0.1722, "low": 0.1705, "close": 0.1719, "volume": 151986.1, "close_time": 1763254799999, "quote_volume": 26022.39587, "trades": 256, "taker_buy_base": 89252.0, "taker_buy_quote": 15283.47134 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1718, "high": 0.1718, "low": 0.1683, "close": 0.1697, "volume": 770570.4, "close_time": 1763258399999, "quote_volume": 130621.86407, "trades": 660, "taker_buy_base": 399126.6, "taker_buy_quote": 67614.34222 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1697, "high": 0.1697, "low": 0.1685, "close": 0.1694, "volume": 294433.2, "close_time": 1763261999999, "quote_volume": 49755.2562, "trades": 421, "taker_buy_base": 167356.9, "taker_buy_quote": 28272.19182 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1694, "high": 0.1699, "low": 0.1679, "close": 0.169, "volume": 446135.0, "close_time": 1763265599999, "quote_volume": 75216.38806, "trades": 576, "taker_buy_base": 214283.2, "taker_buy_quote": 36163.33167 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.169, "high": 0.1694, "low": 0.1668, "close": 0.167, "volume": 484132.2, "close_time": 1763269199999, "quote_volume": 81299.40476, "trades": 459, "taker_buy_base": 181826.7, "taker_buy_quote": 30522.8983 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.167, "high": 0.1675, "low": 0.1623, "close": 0.1624, "volume": 1486807.1, "close_time": 1763272799999, "quote_volume": 244556.43741, "trades": 2260, "taker_buy_base": 657057.7, "taker_buy_quote": 107929.86776 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1625, "high": 0.1629, "low": 0.1607, "close": 0.1615, "volume": 1003556.4, "close_time": 1763276399999, "quote_volume": 162166.64377, "trades": 1521, "taker_buy_base": 649091.7, "taker_buy_quote": 104925.13561 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1615, "high": 0.1642, "low": 0.161, "close": 0.162, "volume": 583730.2, "close_time": 1763279999999, "quote_volume": 94834.90463, "trades": 1143, "taker_buy_base": 347945.2, "taker_buy_quote": 56533.46962 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1621, "high": 0.1634, "low": 0.1609, "close": 0.1631, "volume": 356016.7, "close_time": 1763283599999, "quote_volume": 57767.15255, "trades": 591, "taker_buy_base": 218482.3, "taker_buy_quote": 35468.60882 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1632, "high": 0.1644, "low": 0.163, "close": 0.1639, "volume": 333287.9, "close_time": 1763287199999, "quote_volume": 54552.89829, "trades": 563, "taker_buy_base": 158072.9, "taker_buy_quote": 25881.24031 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.164, "high": 0.1659, "low": 0.1638, "close": 0.1654, "volume": 262125.5, "close_time": 1763290799999, "quote_volume": 43247.55569, "trades": 395, "taker_buy_base": 177003.4, "taker_buy_quote": 29204.91942 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1653, "high": 0.1659, "low": 0.1634, "close": 0.1642, "volume": 481046.3, "close_time": 1763294399999, "quote_volume": 79017.70155, "trades": 730, "taker_buy_base": 212583.0, "taker_buy_quote": 34882.63268 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.164, "high": 0.1654, "low": 0.1639, "close": 0.1642, "volume": 134215.1, "close_time": 1763297999999, "quote_volume": 22107.1347, "trades": 299, "taker_buy_base": 75926.2, "taker_buy_quote": 12504.19125 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1643, "high": 0.165, "low": 0.1634, "close": 0.1639, "volume": 73464.0, "close_time": 1763301599999, "quote_volume": 12065.67774, "trades": 223, "taker_buy_base": 40775.8, "taker_buy_quote": 6690.64619 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1637, "high": 0.1637, "low": 0.1624, "close": 0.1634, "volume": 487727.6, "close_time": 1763305199999, "quote_volume": 79525.52685, "trades": 527, "taker_buy_base": 354498.6, "taker_buy_quote": 57827.34882 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1632, "high": 0.1662, "low": 0.1629, "close": 0.1636, "volume": 522342.8, "close_time": 1763308799999, "quote_volume": 86043.73325, "trades": 930, "taker_buy_base": 291417.3, "taker_buy_quote": 48045.2413 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1637, "high": 0.1676, "low": 0.1637, "close": 0.1672, "volume": 1246400.6, "close_time": 1763312399999, "quote_volume": 206547.87153, "trades": 1657, "taker_buy_base": 685530.0, "taker_buy_quote": 113610.57621 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1675, "high": 0.1676, "low": 0.1665, "close": 0.1675, "volume": 215892.9, "close_time": 1763315999999, "quote_volume": 36066.31479, "trades": 440, "taker_buy_base": 106973.3, "taker_buy_quote": 17878.44645 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1674, "high": 0.1683, "low": 0.1658, "close": 0.1662, "volume": 124750.8, "close_time": 1763319599999, "quote_volume": 20841.93493, "trades": 364, "taker_buy_base": 62615.4, "taker_buy_quote": 10466.5639 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1662, "high": 0.167, "low": 0.1633, "close": 0.1653, "volume": 683680.0, "close_time": 1763323199999, "quote_volume": 112673.42967, "trades": 805, "taker_buy_base": 344027.8, "taker_buy_quote": 56660.04586 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1653, "high": 0.1665, "low": 0.1647, "close": 0.1649, "volume": 212026.1, "close_time": 1763326799999, "quote_volume": 35076.17314, "trades": 458, "taker_buy_base": 125719.9, "taker_buy_quote": 20801.75815 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1642, "close": 0.165, "volume": 165779.5, "close_time": 1763330399999, "quote_volume": 27317.10865, "trades": 311, "taker_buy_base": 117162.0, "taker_buy_quote": 19305.30372 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1649, "high": 0.1671, "low": 0.1646, "close": 0.1668, "volume": 67158.2, "close_time": 1763333999999, "quote_volume": 11118.63353, "trades": 153, "taker_buy_base": 40735.1, "taker_buy_quote": 6741.01628 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1668, "high": 0.1672, "low": 0.1653, "close": 0.1665, "volume": 51393.1, "close_time": 1763337599999, "quote_volume": 8550.59221, "trades": 139, "taker_buy_base": 23195.7, "taker_buy_quote": 3854.90316 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1666, "high": 0.1679, "low": 0.1664, "close": 0.1674, "volume": 57214.4, "close_time": 1763341199999, "quote_volume": 9552.19203, "trades": 137, "taker_buy_base": 25491.6, "taker_buy_quote": 4258.23087 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1674, "high": 0.1677, "low": 0.1662, "close": 0.1662, "volume": 40118.8, "close_time": 1763344799999, "quote_volume": 6709.12319, "trades": 83, "taker_buy_base": 26745.2, "taker_buy_quote": 4474.6426 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1663, "high": 0.1669, "low": 0.1651, "close": 0.1653, "volume": 89325.4, "close_time": 1763348399999, "quote_volume": 14845.39748, "trades": 127, "taker_buy_base": 57192.0, "taker_buy_quote": 9515.58973 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1653, "high": 0.1665, "low": 0.1653, "close": 0.1663, "volume": 52999.1, "close_time": 1763351999999, "quote_volume": 8803.38972, "trades": 100, "taker_buy_base": 41130.2, "taker_buy_quote": 6832.09848 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1665, "high": 0.1689, "low": 0.1665, "close": 0.1686, "volume": 175803.8, "close_time": 1763355599999, "quote_volume": 29515.74418, "trades": 343, "taker_buy_base": 134695.2, "taker_buy_quote": 22615.5152 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1687, "high": 0.1714, "low": 0.1686, "close": 0.1714, "volume": 711888.6, "close_time": 1763359199999, "quote_volume": 121166.31013, "trades": 769, "taker_buy_base": 376389.4, "taker_buy_quote": 64000.90585 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1713, "high": 0.1754, "low": 0.1703, "close": 0.1721, "volume": 2080443.4, "close_time": 1763362799999, "quote_volume": 360520.32767, "trades": 2347, "taker_buy_base": 1220799.6, "taker_buy_quote": 211762.32645 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1722, "high": 0.1736, "low": 0.1711, "close": 0.1718, "volume": 598537.1, "close_time": 1763366399999, "quote_volume": 103037.7363, "trades": 724, "taker_buy_base": 306094.2, "taker_buy_quote": 52659.60335 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1718, "high": 0.1759, "low": 0.1718, "close": 0.1741, "volume": 675540.4, "close_time": 1763369999999, "quote_volume": 117832.70781, "trades": 895, "taker_buy_base": 359215.7, "taker_buy_quote": 62673.7472 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1742, "high": 0.1743, "low": 0.1699, "close": 0.1702, "volume": 1191145.6, "close_time": 1763373599999, "quote_volume": 204593.44804, "trades": 1138, "taker_buy_base": 352414.3, "taker_buy_quote": 60503.86272 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.17, "high": 0.1711, "low": 0.1695, "close": 0.1708, "volume": 292727.2, "close_time": 1763377199999, "quote_volume": 49914.14964, "trades": 295, "taker_buy_base": 205373.9, "taker_buy_quote": 35022.02362 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1707, "high": 0.1715, "low": 0.1689, "close": 0.1697, "volume": 115973.1, "close_time": 1763380799999, "quote_volume": 19748.43151, "trades": 234, "taker_buy_base": 48336.5, "taker_buy_quote": 8229.99999 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1697, "high": 0.1703, "low": 0.1692, "close": 0.1697, "volume": 65883.5, "close_time": 1763384399999, "quote_volume": 11182.06188, "trades": 153, "taker_buy_base": 37887.7, "taker_buy_quote": 6431.0165 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1694, "high": 0.1694, "low": 0.1668, "close": 0.1678, "volume": 220169.1, "close_time": 1763387999999, "quote_volume": 36954.60225, "trades": 360, "taker_buy_base": 126147.2, "taker_buy_quote": 21184.20728 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1677, "high": 0.1711, "low": 0.1674, "close": 0.1705, "volume": 570539.1, "close_time": 1763391599999, "quote_volume": 96286.47816, "trades": 714, "taker_buy_base": 319666.9, "taker_buy_quote": 53945.00886 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1707, "high": 0.1714, "low": 0.1681, "close": 0.1683, "volume": 287289.9, "close_time": 1763395199999, "quote_volume": 48734.53079, "trades": 400, "taker_buy_base": 146093.1, "taker_buy_quote": 24766.87914 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1683, "high": 0.1687, "low": 0.1664, "close": 0.1683, "volume": 258651.6, "close_time": 1763398799999, "quote_volume": 43324.58489, "trades": 391, "taker_buy_base": 120156.9, "taker_buy_quote": 20135.83498 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1682, "high": 0.1684, "low": 0.1647, "close": 0.1664, "volume": 390878.1, "close_time": 1763402399999, "quote_volume": 65075.27225, "trades": 524, "taker_buy_base": 234644.5, "taker_buy_quote": 39106.16492 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1663, "high": 0.1665, "low": 0.1646, "close": 0.165, "volume": 222315.4, "close_time": 1763405999999, "quote_volume": 36791.92985, "trades": 401, "taker_buy_base": 100861.9, "taker_buy_quote": 16686.29676 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1648, "high": 0.1664, "low": 0.164, "close": 0.166, "volume": 379173.7, "close_time": 1763409599999, "quote_volume": 62691.68265, "trades": 524, "taker_buy_base": 195483.3, "taker_buy_quote": 32290.75597 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.166, "high": 0.1674, "low": 0.1656, "close": 0.167, "volume": 248716.7, "close_time": 1763413199999, "quote_volume": 41365.87912, "trades": 330, "taker_buy_base": 144501.9, "taker_buy_quote": 24029.71516 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.167, "high": 0.1672, "low": 0.1663, "close": 0.1672, "volume": 19511.0, "close_time": 1763416799999, "quote_volume": 3254.36144, "trades": 84, "taker_buy_base": 5104.1, "taker_buy_quote": 851.7848 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1673, "high": 0.1688, "low": 0.1672, "close": 0.1681, "volume": 215433.9, "close_time": 1763420399999, "quote_volume": 36242.95818, "trades": 210, "taker_buy_base": 87861.7, "taker_buy_quote": 14773.94934 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1681, "high": 0.1688, "low": 0.1673, "close": 0.1685, "volume": 92498.4, "close_time": 1763423999999, "quote_volume": 15527.56438, "trades": 183, "taker_buy_base": 50136.2, "taker_buy_quote": 8423.84577 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1684, "high": 0.1689, "low": 0.1674, "close": 0.1688, "volume": 174569.1, "close_time": 1763427599999, "quote_volume": 29358.25588, "trades": 400, "taker_buy_base": 102553.8, "taker_buy_quote": 17240.53973 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1688, "high": 0.1706, "low": 0.1667, "close": 0.1671, "volume": 614525.6, "close_time": 1763431199999, "quote_volume": 103577.51383, "trades": 771, "taker_buy_base": 193163.3, "taker_buy_quote": 32595.79328 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.167, "high": 0.1687, "low": 0.166, "close": 0.167, "volume": 249041.6, "close_time": 1763434799999, "quote_volume": 41664.93841, "trades": 576, "taker_buy_base": 131474.2, "taker_buy_quote": 21998.28652 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.167, "high": 0.1697, "low": 0.1662, "close": 0.1685, "volume": 1364847.7, "close_time": 1763438399999, "quote_volume": 229983.88802, "trades": 1984, "taker_buy_base": 762803.3, "taker_buy_quote": 128543.47177 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1676, "close": 0.1685, "volume": 599212.3, "close_time": 1763441999999, "quote_volume": 100944.47265, "trades": 1059, "taker_buy_base": 329017.3, "taker_buy_quote": 55447.61754 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1679, "close": 0.1691, "volume": 277216.3, "close_time": 1763445599999, "quote_volume": 46741.54937, "trades": 548, "taker_buy_base": 141842.9, "taker_buy_quote": 23932.38584 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.169, "high": 0.1692, "low": 0.1667, "close": 0.1667, "volume": 137550.7, "close_time": 1763449199999, "quote_volume": 23083.75953, "trades": 343, "taker_buy_base": 69729.7, "taker_buy_quote": 11695.67885 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1667, "high": 0.1673, "low": 0.165, "close": 0.1665, "volume": 411743.3, "close_time": 1763452799999, "quote_volume": 68471.34356, "trades": 808, "taker_buy_base": 239991.8, "taker_buy_quote": 39928.23933 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1645, "close": 0.1655, "volume": 729600.0, "close_time": 1763456399999, "quote_volume": 120787.92867, "trades": 771, "taker_buy_base": 269410.2, "taker_buy_quote": 44640.48675 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1655, "high": 0.1658, "low": 0.1644, "close": 0.1653, "volume": 307062.7, "close_time": 1763459999999, "quote_volume": 50640.47278, "trades": 458, "taker_buy_base": 211332.2, "taker_buy_quote": 34861.56156 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1652, "high": 0.1652, "low": 0.1636, "close": 0.1639, "volume": 225854.1, "close_time": 1763463599999, "quote_volume": 37069.53187, "trades": 395, "taker_buy_base": 137356.1, "taker_buy_quote": 22546.82166 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1639, "high": 0.1655, "low": 0.1633, "close": 0.1651, "volume": 326400.5, "close_time": 1763467199999, "quote_volume": 53646.2296, "trades": 402, "taker_buy_base": 183993.9, "taker_buy_quote": 30266.04322 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.165, "high": 0.1655, "low": 0.1644, "close": 0.1655, "volume": 54275.6, "close_time": 1763470799999, "quote_volume": 8939.68963, "trades": 131, "taker_buy_base": 34101.1, "taker_buy_quote": 5616.19341 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1655, "high": 0.1666, "low": 0.1641, "close": 0.1664, "volume": 222000.8, "close_time": 1763474399999, "quote_volume": 36641.48987, "trades": 377, "taker_buy_base": 67516.0, "taker_buy_quote": 11164.93734 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1664, "high": 0.1678, "low": 0.1644, "close": 0.1649, "volume": 432787.2, "close_time": 1763477999999, "quote_volume": 72096.83337, "trades": 576, "taker_buy_base": 122496.3, "taker_buy_quote": 20420.87894 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1647, "high": 0.1676, "low": 0.1646, "close": 0.1652, "volume": 508870.9, "close_time": 1763481599999, "quote_volume": 84411.41051, "trades": 695, "taker_buy_base": 153973.5, "taker_buy_quote": 25544.86505 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1651, "high": 0.1659, "low": 0.1646, "close": 0.1657, "volume": 594572.1, "close_time": 1763485199999, "quote_volume": 98183.68989, "trades": 673, "taker_buy_base": 244324.6, "taker_buy_quote": 40341.0623 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1657, "high": 0.1657, "low": 0.1648, "close": 0.1651, "volume": 191449.6, "close_time": 1763488799999, "quote_volume": 31627.66386, "trades": 237, "taker_buy_base": 45771.6, "taker_buy_quote": 7559.27974 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1651, "high": 0.1653, "low": 0.164, "close": 0.1642, "volume": 243760.7, "close_time": 1763492399999, "quote_volume": 40102.95052, "trades": 311, "taker_buy_base": 101932.0, "taker_buy_quote": 16779.51052 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.164, "high": 0.1642, "low": 0.1634, "close": 0.164, "volume": 124531.2, "close_time": 1763495999999, "quote_volume": 20392.85059, "trades": 245, "taker_buy_base": 86789.7, "taker_buy_quote": 14210.98303 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1639, "high": 0.1641, "low": 0.1632, "close": 0.1638, "volume": 154861.8, "close_time": 1763499599999, "quote_volume": 25355.74671, "trades": 223, "taker_buy_base": 110355.5, "taker_buy_quote": 18075.47886 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1639, "high": 0.1643, "low": 0.1629, "close": 0.1629, "volume": 54280.6, "close_time": 1763503199999, "quote_volume": 8872.77916, "trades": 119, "taker_buy_base": 17838.2, "taker_buy_quote": 2921.5949 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1628, "high": 0.1636, "low": 0.1626, "close": 0.1636, "volume": 56039.0, "close_time": 1763506799999, "quote_volume": 9129.52453, "trades": 121, "taker_buy_base": 44022.8, "taker_buy_quote": 7169.82844 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1635, "high": 0.1637, "low": 0.1634, "close": 0.1636, "volume": 82116.2, "close_time": 1763510399999, "quote_volume": 13430.81465, "trades": 93, "taker_buy_base": 34598.6, "taker_buy_quote": 5661.15286 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1636, "high": 0.1644, "low": 0.1624, "close": 0.1643, "volume": 181807.1, "close_time": 1763513999999, "quote_volume": 29658.20252, "trades": 266, "taker_buy_base": 97027.4, "taker_buy_quote": 15854.30424 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1643, "high": 0.1656, "low": 0.1643, "close": 0.1648, "volume": 80406.2, "close_time": 1763517599999, "quote_volume": 13273.13663, "trades": 239, "taker_buy_base": 42920.4, "taker_buy_quote": 7084.69329 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1637, "close": 0.164, "volume": 35966.0, "close_time": 1763521199999, "quote_volume": 5908.3111, "trades": 165, "taker_buy_base": 24443.5, "taker_buy_quote": 4016.63237 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1639, "high": 0.1639, "low": 0.1627, "close": 0.1627, "volume": 67397.8, "close_time": 1763524799999, "quote_volume": 10999.93602, "trades": 190, "taker_buy_base": 49284.9, "taker_buy_quote": 8041.67023 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1626, "high": 0.1634, "low": 0.1615, "close": 0.1631, "volume": 451830.1, "close_time": 1763528399999, "quote_volume": 73421.28308, "trades": 660, "taker_buy_base": 289053.6, "taker_buy_quote": 46987.89015 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1631, "high": 0.1637, "low": 0.1618, "close": 0.1622, "volume": 219947.7, "close_time": 1763531999999, "quote_volume": 35736.4823, "trades": 554, "taker_buy_base": 158269.7, "taker_buy_quote": 25717.65991 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1622, "high": 0.1634, "low": 0.1617, "close": 0.1619, "volume": 164850.1, "close_time": 1763535599999, "quote_volume": 26813.41062, "trades": 385, "taker_buy_base": 104397.5, "taker_buy_quote": 16988.76762 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1618, "high": 0.1626, "low": 0.1614, "close": 0.1625, "volume": 165960.6, "close_time": 1763539199999, "quote_volume": 26894.49701, "trades": 429, "taker_buy_base": 137555.6, "taker_buy_quote": 22290.4747 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1615, "close": 0.1621, "volume": 210070.8, "close_time": 1763542799999, "quote_volume": 34034.94089, "trades": 409, "taker_buy_base": 102439.6, "taker_buy_quote": 16596.81515 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.162, "high": 0.1621, "low": 0.1613, "close": 0.1616, "volume": 130442.3, "close_time": 1763546399999, "quote_volume": 21078.63124, "trades": 232, "taker_buy_base": 74952.8, "taker_buy_quote": 12112.91301 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1587, "close": 0.1603, "volume": 929093.0, "close_time": 1763549999999, "quote_volume": 148717.42184, "trades": 1012, "taker_buy_base": 516591.9, "taker_buy_quote": 82664.40862 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1602, "high": 0.1618, "low": 0.1602, "close": 0.1616, "volume": 126919.7, "close_time": 1763553599999, "quote_volume": 20431.64497, "trades": 272, "taker_buy_base": 113603.5, "taker_buy_quote": 18288.10971 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1616, "high": 0.1633, "low": 0.1613, "close": 0.1633, "volume": 242584.6, "close_time": 1763557199999, "quote_volume": 39424.38201, "trades": 587, "taker_buy_base": 156135.3, "taker_buy_quote": 25367.60947 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1632, "high": 0.1634, "low": 0.1621, "close": 0.1623, "volume": 71376.3, "close_time": 1763560799999, "quote_volume": 11627.07242, "trades": 247, "taker_buy_base": 35712.3, "taker_buy_quote": 5816.65446 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1622, "high": 0.1624, "low": 0.161, "close": 0.1617, "volume": 245664.8, "close_time": 1763564399999, "quote_volume": 39722.2879, "trades": 411, "taker_buy_base": 96185.2, "taker_buy_quote": 15541.49589 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1616, "high": 0.1624, "low": 0.1584, "close": 0.1592, "volume": 599526.0, "close_time": 1763567999999, "quote_volume": 95762.21718, "trades": 756, "taker_buy_base": 256403.1, "taker_buy_quote": 40949.66193 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1525, "close": 0.1561, "volume": 1513803.4, "close_time": 1763571599999, "quote_volume": 235370.20456, "trades": 2353, "taker_buy_base": 817626.8, "taker_buy_quote": 127064.11858 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1562, "high": 0.1565, "low": 0.1438, "close": 0.1505, "volume": 4781121.8, "close_time": 1763575199999, "quote_volume": 711177.16272, "trades": 7183, "taker_buy_base": 2586160.7, "taker_buy_quote": 384226.88134 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1504, "high": 0.1505, "low": 0.1441, "close": 0.145, "volume": 1954933.3, "close_time": 1763578799999, "quote_volume": 286828.13813, "trades": 2117, "taker_buy_base": 819772.0, "taker_buy_quote": 120220.28435 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.145, "high": 0.1454, "low": 0.1388, "close": 0.1398, "volume": 1790993.9, "close_time": 1763582399999, "quote_volume": 254633.749, "trades": 2718, "taker_buy_base": 1177414.1, "taker_buy_quote": 167625.60815 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1398, "high": 0.1414, "low": 0.1368, "close": 0.138, "volume": 1188114.0, "close_time": 1763585999999, "quote_volume": 164687.91249, "trades": 1949, "taker_buy_base": 696901.7, "taker_buy_quote": 96612.30507 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1377, "high": 0.1391, "low": 0.1359, "close": 0.1381, "volume": 831961.9, "close_time": 1763589599999, "quote_volume": 114355.4337, "trades": 1696, "taker_buy_base": 433409.5, "taker_buy_quote": 59541.16706 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1381, "high": 0.1404, "low": 0.1378, "close": 0.1388, "volume": 289752.2, "close_time": 1763593199999, "quote_volume": 40330.4561, "trades": 604, "taker_buy_base": 127951.7, "taker_buy_quote": 17793.56633 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.139, "high": 0.1402, "low": 0.1358, "close": 0.1359, "volume": 653703.0, "close_time": 1763596799999, "quote_volume": 90149.22816, "trades": 1015, "taker_buy_base": 389448.3, "taker_buy_quote": 53711.675 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1358, "high": 0.1431, "low": 0.1332, "close": 0.1401, "volume": 2364063.4, "close_time": 1763600399999, "quote_volume": 326665.25285, "trades": 3251, "taker_buy_base": 1194131.0, "taker_buy_quote": 164829.29791 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.1401, "high": 0.1409, "low": 0.134, "close": 0.1372, "volume": 978284.2, "close_time": 1763603999999, "quote_volume": 134499.96345, "trades": 1561, "taker_buy_base": 626121.0, "taker_buy_quote": 86107.05088 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1372, "high": 0.1406, "low": 0.1364, "close": 0.1388, "volume": 789486.0, "close_time": 1763607599999, "quote_volume": 109465.42182, "trades": 1103, "taker_buy_base": 429474.1, "taker_buy_quote": 59578.60916 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1388, "high": 0.1388, "low": 0.1351, "close": 0.1351, "volume": 555812.0, "close_time": 1763611199999, "quote_volume": 76015.02847, "trades": 866, "taker_buy_base": 263643.3, "taker_buy_quote": 36020.53706 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1351, "high": 0.1386, "low": 0.135, "close": 0.1378, "volume": 832159.3, "close_time": 1763614799999, "quote_volume": 113985.54498, "trades": 1161, "taker_buy_base": 428234.0, "taker_buy_quote": 58629.06788 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1378, "high": 0.139, "low": 0.1373, "close": 0.1381, "volume": 261006.8, "close_time": 1763618399999, "quote_volume": 36069.51215, "trades": 448, "taker_buy_base": 124112.1, "taker_buy_quote": 17149.55008 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1382, "high": 0.1392, "low": 0.1358, "close": 0.1374, "volume": 521612.7, "close_time": 1763621999999, "quote_volume": 71787.44751, "trades": 709, "taker_buy_base": 182774.9, "taker_buy_quote": 25114.25325 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1358, "close": 0.1363, "volume": 341059.6, "close_time": 1763625599999, "quote_volume": 46740.84064, "trades": 728, "taker_buy_base": 180822.4, "taker_buy_quote": 24773.23531 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1311, "close": 0.1314, "volume": 700537.8, "close_time": 1763629199999, "quote_volume": 93588.44424, "trades": 1209, "taker_buy_base": 354380.7, "taker_buy_quote": 47295.27901 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1313, "high": 0.1351, "low": 0.1292, "close": 0.1334, "volume": 1196029.7, "close_time": 1763632799999, "quote_volume": 158380.31589, "trades": 2236, "taker_buy_base": 661666.5, "taker_buy_quote": 87556.36411 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1333, "high": 0.1333, "low": 0.1297, "close": 0.13, "volume": 502763.0, "close_time": 1763636399999, "quote_volume": 66041.24746, "trades": 989, "taker_buy_base": 278077.8, "taker_buy_quote": 36542.42462 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1299, "high": 0.1315, "low": 0.1278, "close": 0.1295, "volume": 1214643.1, "close_time": 1763639999999, "quote_volume": 157050.64898, "trades": 1573, "taker_buy_base": 632657.9, "taker_buy_quote": 81892.39364 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1296, "high": 0.1305, "low": 0.1274, "close": 0.1288, "volume": 495106.6, "close_time": 1763643599999, "quote_volume": 63711.87271, "trades": 837, "taker_buy_base": 199841.6, "taker_buy_quote": 25745.76013 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1287, "high": 0.1297, "low": 0.127, "close": 0.1277, "volume": 813600.7, "close_time": 1763647199999, "quote_volume": 104226.78654, "trades": 1360, "taker_buy_base": 461377.8, "taker_buy_quote": 59079.43304 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1276, "high": 0.1328, "low": 0.125, "close": 0.1276, "volume": 1902164.0, "close_time": 1763650799999, "quote_volume": 245179.39937, "trades": 3358, "taker_buy_base": 972836.7, "taker_buy_quote": 125551.59064 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1276, "high": 0.1293, "low": 0.1258, "close": 0.1282, "volume": 690633.8, "close_time": 1763654399999, "quote_volume": 87991.08578, "trades": 1774, "taker_buy_base": 347943.4, "taker_buy_quote": 44354.83736 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1284, "high": 0.1301, "low": 0.1247, "close": 0.1258, "volume": 973690.6, "close_time": 1763657999999, "quote_volume": 123483.71501, "trades": 1858, "taker_buy_base": 468209.1, "taker_buy_quote": 59551.24241 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.126, "high": 0.1264, "low": 0.1229, "close": 0.1246, "volume": 692744.3, "close_time": 1763661599999, "quote_volume": 85931.39931, "trades": 1659, "taker_buy_base": 300591.3, "taker_buy_quote": 37281.94774 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1247, "high": 0.1289, "low": 0.1246, "close": 0.1267, "volume": 806910.0, "close_time": 1763665199999, "quote_volume": 102808.80114, "trades": 1655, "taker_buy_base": 445438.4, "taker_buy_quote": 56749.62505 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1267, "high": 0.1281, "low": 0.1253, "close": 0.1257, "volume": 311822.1, "close_time": 1763668799999, "quote_volume": 39494.13288, "trades": 872, "taker_buy_base": 177891.8, "taker_buy_quote": 22530.894 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1241, "close": 0.1248, "volume": 208022.6, "close_time": 1763672399999, "quote_volume": 25956.302, "trades": 449, "taker_buy_base": 135988.9, "taker_buy_quote": 16966.84183 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1248, "high": 0.1268, "low": 0.1248, "close": 0.1266, "volume": 194200.0, "close_time": 1763675999999, "quote_volume": 24392.13584, "trades": 430, "taker_buy_base": 128939.1, "taker_buy_quote": 16196.08441 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.1266, "high": 0.1291, "low": 0.1266, "close": 0.1276, "volume": 174969.8, "close_time": 1763679599999, "quote_volume": 22412.62226, "trades": 432, "taker_buy_base": 65405.8, "taker_buy_quote": 8383.07115 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1265, "close": 0.1266, "volume": 73756.3, "close_time": 1763683199999, "quote_volume": 9378.05099, "trades": 189, "taker_buy_base": 40161.0, "taker_buy_quote": 5106.63702 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1249, "close": 0.1249, "volume": 160349.9, "close_time": 1763686799999, "quote_volume": 20136.69132, "trades": 303, "taker_buy_base": 84014.9, "taker_buy_quote": 10548.6887 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.125, "high": 0.1255, "low": 0.1222, "close": 0.1222, "volume": 404008.1, "close_time": 1763690399999, "quote_volume": 49947.81388, "trades": 525, "taker_buy_base": 159053.5, "taker_buy_quote": 19696.9946 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.122, "high": 0.1237, "low": 0.121, "close": 0.1212, "volume": 702147.9, "close_time": 1763693999999, "quote_volume": 85802.94735, "trades": 765, "taker_buy_base": 332902.2, "taker_buy_quote": 40647.32146 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1212, "high": 0.1241, "low": 0.1209, "close": 0.1234, "volume": 444601.9, "close_time": 1763697599999, "quote_volume": 54406.72581, "trades": 496, "taker_buy_base": 259547.4, "taker_buy_quote": 31749.32421 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1234, "high": 0.1247, "low": 0.1222, "close": 0.1246, "volume": 193333.1, "close_time": 1763701199999, "quote_volume": 23834.73516, "trades": 256, "taker_buy_base": 101140.9, "taker_buy_quote": 12482.56585 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1246, "high": 0.1256, "low": 0.1217, "close": 0.1222, "volume": 350528.8, "close_time": 1763704799999, "quote_volume": 43475.52566, "trades": 495, "taker_buy_base": 245420.2, "taker_buy_quote": 30441.45567 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1222, "high": 0.1239, "low": 0.1221, "close": 0.1225, "volume": 217068.6, "close_time": 1763708399999, "quote_volume": 26703.84207, "trades": 279, "taker_buy_base": 142905.1, "taker_buy_quote": 17582.77444 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1225, "high": 0.1225, "low": 0.1065, "close": 0.1169, "volume": 3270773.3, "close_time": 1763711999999, "quote_volume": 380073.39994, "trades": 4736, "taker_buy_base": 1289337.0, "taker_buy_quote": 149605.64048 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1168, "high": 0.1175, "low": 0.115, "close": 0.1157, "volume": 650073.0, "close_time": 1763715599999, "quote_volume": 75701.09063, "trades": 941, "taker_buy_base": 421997.4, "taker_buy_quote": 49159.51231 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.1158, "high": 0.1174, "low": 0.1148, "close": 0.1148, "volume": 665961.7, "close_time": 1763719199999, "quote_volume": 77116.02418, "trades": 848, "taker_buy_base": 340710.0, "taker_buy_quote": 39468.14005 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.1149, "high": 0.117, "low": 0.1149, "close": 0.1166, "volume": 210621.2, "close_time": 1763722799999, "quote_volume": 24468.38193, "trades": 437, "taker_buy_base": 115927.8, "taker_buy_quote": 13476.79377 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.1166, "high": 0.1191, "low": 0.1159, "close": 0.1161, "volume": 635120.4, "close_time": 1763726399999, "quote_volume": 74612.16897, "trades": 960, "taker_buy_base": 240675.8, "taker_buy_quote": 28345.95469 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.116, "high": 0.1173, "low": 0.1156, "close": 0.1165, "volume": 665037.0, "close_time": 1763729999999, "quote_volume": 77321.00069, "trades": 1027, "taker_buy_base": 299463.3, "taker_buy_quote": 34837.48527 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1166, "high": 0.1175, "low": 0.1163, "close": 0.1165, "volume": 214569.4, "close_time": 1763733599999, "quote_volume": 25104.62648, "trades": 493, "taker_buy_base": 116546.2, "taker_buy_quote": 13636.39815 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1165, "high": 0.1173, "low": 0.1158, "close": 0.1169, "volume": 231951.3, "close_time": 1763737199999, "quote_volume": 27031.20662, "trades": 467, "taker_buy_base": 125590.7, "taker_buy_quote": 14637.9885 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1168, "high": 0.1177, "low": 0.1161, "close": 0.1163, "volume": 277341.1, "close_time": 1763740799999, "quote_volume": 32385.16233, "trades": 510, "taker_buy_base": 134551.7, "taker_buy_quote": 15718.57978 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1163, "high": 0.1192, "low": 0.1156, "close": 0.1191, "volume": 457600.8, "close_time": 1763744399999, "quote_volume": 53599.59851, "trades": 865, "taker_buy_base": 215309.3, "taker_buy_quote": 25201.7318 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1192, "high": 0.1209, "low": 0.1184, "close": 0.1184, "volume": 564881.1, "close_time": 1763747999999, "quote_volume": 67630.41968, "trades": 1069, "taker_buy_base": 275267.5, "taker_buy_quote": 32975.09436 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.1184, "high": 0.1196, "low": 0.1168, "close": 0.1185, "volume": 514843.1, "close_time": 1763751599999, "quote_volume": 60985.73808, "trades": 1093, "taker_buy_base": 182564.4, "taker_buy_quote": 21618.52327 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1186, "high": 0.1204, "low": 0.1182, "close": 0.1202, "volume": 176018.1, "close_time": 1763755199999, "quote_volume": 21002.81293, "trades": 509, "taker_buy_base": 83283.8, "taker_buy_quote": 9960.7378 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1202, "high": 0.1207, "low": 0.119, "close": 0.1205, "volume": 189866.1, "close_time": 1763758799999, "quote_volume": 22772.0201, "trades": 412, "taker_buy_base": 92575.8, "taker_buy_quote": 11103.51752 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1205, "high": 0.1234, "low": 0.1204, "close": 0.1227, "volume": 395744.8, "close_time": 1763762399999, "quote_volume": 48141.91455, "trades": 882, "taker_buy_base": 155433.6, "taker_buy_quote": 18896.40793 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1227, "high": 0.1248, "low": 0.122, "close": 0.123, "volume": 578687.6, "close_time": 1763765999999, "quote_volume": 71514.37366, "trades": 1021, "taker_buy_base": 248359.1, "taker_buy_quote": 30696.19542 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1229, "high": 0.1263, "low": 0.1213, "close": 0.1259, "volume": 544469.9, "close_time": 1763769599999, "quote_volume": 67339.20212, "trades": 1150, "taker_buy_base": 220643.0, "taker_buy_quote": 27354.67993 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1238, "close": 0.125, "volume": 289716.6, "close_time": 1763773199999, "quote_volume": 36221.81201, "trades": 623, "taker_buy_base": 126516.4, "taker_buy_quote": 15822.26511 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1231, "close": 0.1252, "volume": 207662.8, "close_time": 1763776799999, "quote_volume": 25815.68895, "trades": 488, "taker_buy_base": 97705.0, "taker_buy_quote": 12146.25781 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.1253, "high": 0.1262, "low": 0.124, "close": 0.1262, "volume": 230861.0, "close_time": 1763780399999, "quote_volume": 28853.91112, "trades": 547, "taker_buy_base": 115897.2, "taker_buy_quote": 14478.95735 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1263, "high": 0.1289, "low": 0.1252, "close": 0.1258, "volume": 656769.6, "close_time": 1763783999999, "quote_volume": 83452.98746, "trades": 1246, "taker_buy_base": 313812.5, "taker_buy_quote": 39849.83476 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1233, "close": 0.1251, "volume": 209766.3, "close_time": 1763787599999, "quote_volume": 26139.21593, "trades": 463, "taker_buy_base": 80138.7, "taker_buy_quote": 10007.51049 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.125, "high": 0.125, "low": 0.1226, "close": 0.1226, "volume": 121177.6, "close_time": 1763791199999, "quote_volume": 14988.84096, "trades": 322, "taker_buy_base": 54090.0, "taker_buy_quote": 6687.84399 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1225, "high": 0.1242, "low": 0.1219, "close": 0.1234, "volume": 115042.1, "close_time": 1763794799999, "quote_volume": 14176.65571, "trades": 316, "taker_buy_base": 57966.1, "taker_buy_quote": 7147.13315 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1219, "close": 0.1223, "volume": 287942.3, "close_time": 1763798399999, "quote_volume": 35386.63884, "trades": 510, "taker_buy_base": 111608.6, "taker_buy_quote": 13699.983 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1205, "close": 0.1213, "volume": 114672.4, "close_time": 1763801999999, "quote_volume": 13901.25576, "trades": 311, "taker_buy_base": 75499.4, "taker_buy_quote": 9158.49087 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1213, "high": 0.1221, "low": 0.1207, "close": 0.1216, "volume": 235326.6, "close_time": 1763805599999, "quote_volume": 28582.89302, "trades": 455, "taker_buy_base": 99525.4, "taker_buy_quote": 12091.72755 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1216, "high": 0.122, "low": 0.1208, "close": 0.1212, "volume": 112359.9, "close_time": 1763809199999, "quote_volume": 13621.41436, "trades": 210, "taker_buy_base": 38591.3, "taker_buy_quote": 4681.96776 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1211, "high": 0.122, "low": 0.121, "close": 0.1214, "volume": 39138.2, "close_time": 1763812799999, "quote_volume": 4754.66023, "trades": 140, "taker_buy_base": 24069.9, "taker_buy_quote": 2924.59893 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1206, "close": 0.1206, "volume": 50685.2, "close_time": 1763816399999, "quote_volume": 6132.52488, "trades": 115, "taker_buy_base": 19895.7, "taker_buy_quote": 2408.31105 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1207, "high": 0.1231, "low": 0.1202, "close": 0.1214, "volume": 165804.6, "close_time": 1763819999999, "quote_volume": 20171.83446, "trades": 369, "taker_buy_base": 81102.9, "taker_buy_quote": 9857.79334 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1217, "high": 0.1236, "low": 0.1217, "close": 0.123, "volume": 387574.5, "close_time": 1763823599999, "quote_volume": 47760.28552, "trades": 397, "taker_buy_base": 348861.8, "taker_buy_quote": 43000.89446 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1223, "close": 0.1227, "volume": 63050.3, "close_time": 1763827199999, "quote_volume": 7750.67859, "trades": 154, "taker_buy_base": 39778.4, "taker_buy_quote": 4891.02057 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1225, "close": 0.1227, "volume": 76228.8, "close_time": 1763830799999, "quote_volume": 9364.7005, "trades": 195, "taker_buy_base": 44962.8, "taker_buy_quote": 5525.57284 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1223, "close": 0.1229, "volume": 85427.0, "close_time": 1763834399999, "quote_volume": 10502.66131, "trades": 168, "taker_buy_base": 17232.6, "taker_buy_quote": 2119.11668 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1229, "high": 0.1229, "low": 0.1219, "close": 0.1226, "volume": 69684.7, "close_time": 1763837999999, "quote_volume": 8531.97855, "trades": 205, "taker_buy_base": 33224.9, "taker_buy_quote": 4073.51108 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1226, "close": 0.1231, "volume": 88849.6, "close_time": 1763841599999, "quote_volume": 10929.24335, "trades": 167, "taker_buy_base": 65913.8, "taker_buy_quote": 8109.25604 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.123, "high": 0.1234, "low": 0.1223, "close": 0.1224, "volume": 44402.4, "close_time": 1763845199999, "quote_volume": 5446.65543, "trades": 94, "taker_buy_base": 7083.0, "taker_buy_quote": 869.43091 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1224, "high": 0.1233, "low": 0.1223, "close": 0.1224, "volume": 46785.0, "close_time": 1763848799999, "quote_volume": 5740.01663, "trades": 133, "taker_buy_base": 26673.8, "taker_buy_quote": 3273.56324 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1224, "high": 0.1245, "low": 0.1222, "close": 0.1238, "volume": 110650.6, "close_time": 1763852399999, "quote_volume": 13689.0509, "trades": 211, "taker_buy_base": 67304.1, "taker_buy_quote": 8320.34901 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1239, "high": 0.124, "low": 0.1224, "close": 0.1225, "volume": 93799.4, "close_time": 1763855999999, "quote_volume": 11528.76434, "trades": 193, "taker_buy_base": 23483.7, "taker_buy_quote": 2880.69707 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1225, "high": 0.1231, "low": 0.122, "close": 0.1221, "volume": 50457.5, "close_time": 1763859599999, "quote_volume": 6187.73413, "trades": 172, "taker_buy_base": 30664.5, "taker_buy_quote": 3761.72089 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1221, "high": 0.1232, "low": 0.1218, "close": 0.1225, "volume": 44555.8, "close_time": 1763863199999, "quote_volume": 5462.52487, "trades": 191, "taker_buy_base": 16721.2, "taker_buy_quote": 2045.07323 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1214, "close": 0.1221, "volume": 331263.5, "close_time": 1763866799999, "quote_volume": 40420.47182, "trades": 391, "taker_buy_base": 55558.7, "taker_buy_quote": 6797.21295 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.122, "high": 0.122, "low": 0.1208, "close": 0.1213, "volume": 82100.1, "close_time": 1763870399999, "quote_volume": 9947.28056, "trades": 160, "taker_buy_base": 65353.1, "taker_buy_quote": 7913.44364 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1213, "high": 0.122, "low": 0.1203, "close": 0.1211, "volume": 170866.0, "close_time": 1763873999999, "quote_volume": 20669.66101, "trades": 316, "taker_buy_base": 57226.1, "taker_buy_quote": 6931.67648 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.121, "high": 0.1211, "low": 0.1204, "close": 0.1211, "volume": 35367.6, "close_time": 1763877599999, "quote_volume": 4267.32424, "trades": 133, "taker_buy_base": 10704.1, "taker_buy_quote": 1291.66868 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1193, "close": 0.1194, "volume": 164921.9, "close_time": 1763881199999, "quote_volume": 19756.16256, "trades": 296, "taker_buy_base": 58712.1, "taker_buy_quote": 7036.53316 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1194, "high": 0.1207, "low": 0.1187, "close": 0.1206, "volume": 160726.3, "close_time": 1763884799999, "quote_volume": 19194.46637, "trades": 248, "taker_buy_base": 53384.2, "taker_buy_quote": 6388.17025 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1201, "close": 0.1206, "volume": 32419.6, "close_time": 1763888399999, "quote_volume": 3904.70787, "trades": 94, "taker_buy_base": 20688.4, "taker_buy_quote": 2493.17621 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1199, "close": 0.1203, "volume": 22289.8, "close_time": 1763891999999, "quote_volume": 2682.12491, "trades": 95, "taker_buy_base": 10739.5, "taker_buy_quote": 1292.28437 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1203, "high": 0.1216, "low": 0.1198, "close": 0.1214, "volume": 389154.7, "close_time": 1763895599999, "quote_volume": 46988.58777, "trades": 464, "taker_buy_base": 250785.0, "taker_buy_quote": 30303.18051 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1215, "high": 0.1219, "low": 0.1207, "close": 0.1214, "volume": 51766.5, "close_time": 1763899199999, "quote_volume": 6278.75953, "trades": 175, "taker_buy_base": 15816.2, "taker_buy_quote": 1916.22069 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1211, "close": 0.1211, "volume": 46141.4, "close_time": 1763902799999, "quote_volume": 5614.15473, "trades": 139, "taker_buy_base": 25515.1, "taker_buy_quote": 3108.97024 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1207, "close": 0.1214, "volume": 31198.6, "close_time": 1763906399999, "quote_volume": 3778.31262, "trades": 83, "taker_buy_base": 21314.5, "taker_buy_quote": 2582.76699 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1203, "close": 0.1204, "volume": 90074.2, "close_time": 1763909999999, "quote_volume": 10885.04129, "trades": 199, "taker_buy_base": 34744.6, "taker_buy_quote": 4202.85346 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1203, "high": 0.122, "low": 0.1201, "close": 0.1208, "volume": 229253.5, "close_time": 1763913599999, "quote_volume": 27736.36744, "trades": 435, "taker_buy_base": 98266.7, "taker_buy_quote": 11907.62493 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1205, "close": 0.1205, "volume": 30332.7, "close_time": 1763917199999, "quote_volume": 3662.93903, "trades": 102, "taker_buy_base": 18401.4, "taker_buy_quote": 2222.67558 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1201, "close": 0.1201, "volume": 33046.0, "close_time": 1763920799999, "quote_volume": 3973.41916, "trades": 78, "taker_buy_base": 17245.9, "taker_buy_quote": 2073.82427 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1202, "high": 0.1204, "low": 0.1196, "close": 0.1197, "volume": 41877.7, "close_time": 1763924399999, "quote_volume": 5025.03068, "trades": 128, "taker_buy_base": 15726.1, "taker_buy_quote": 1887.13423 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1197, "high": 0.1209, "low": 0.1196, "close": 0.1209, "volume": 61859.3, "close_time": 1763927999999, "quote_volume": 7464.66198, "trades": 131, "taker_buy_base": 28218.6, "taker_buy_quote": 3399.01525 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1209, "high": 0.1215, "low": 0.1208, "close": 0.1215, "volume": 69593.9, "close_time": 1763931599999, "quote_volume": 8424.34682, "trades": 159, "taker_buy_base": 35559.7, "taker_buy_quote": 4304.29331 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1213, "high": 0.1217, "low": 0.1211, "close": 0.1217, "volume": 156283.5, "close_time": 1763935199999, "quote_volume": 18975.94886, "trades": 265, "taker_buy_base": 82699.4, "taker_buy_quote": 10040.56875 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1216, "high": 0.1227, "low": 0.1212, "close": 0.1222, "volume": 254206.9, "close_time": 1763938799999, "quote_volume": 30978.37048, "trades": 202, "taker_buy_base": 133174.1, "taker_buy_quote": 16224.48822 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.1222, "high": 0.1226, "low": 0.1211, "close": 0.1217, "volume": 134398.0, "close_time": 1763942399999, "quote_volume": 16383.9784, "trades": 162, "taker_buy_base": 56052.0, "taker_buy_quote": 6838.57765 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1203, "close": 0.1212, "volume": 42104.7, "close_time": 1763945999999, "quote_volume": 5082.79999, "trades": 89, "taker_buy_base": 30940.7, "taker_buy_quote": 3734.46448 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.1209, "high": 0.121, "low": 0.1203, "close": 0.1206, "volume": 84683.2, "close_time": 1763949599999, "quote_volume": 10212.72383, "trades": 144, "taker_buy_base": 66580.4, "taker_buy_quote": 8030.88791 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1205, "high": 0.1216, "low": 0.1204, "close": 0.1205, "volume": 281044.1, "close_time": 1763953199999, "quote_volume": 34039.47444, "trades": 275, "taker_buy_base": 104664.9, "taker_buy_quote": 12652.68386 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1199, "close": 0.12, "volume": 146122.8, "close_time": 1763956799999, "quote_volume": 17561.96647, "trades": 139, "taker_buy_base": 124289.2, "taker_buy_quote": 14937.7445 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.12, "high": 0.1203, "low": 0.1196, "close": 0.1202, "volume": 67641.2, "close_time": 1763960399999, "quote_volume": 8113.10299, "trades": 113, "taker_buy_base": 25020.3, "taker_buy_quote": 3003.00942 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1202, "high": 0.1212, "low": 0.12, "close": 0.1205, "volume": 261578.4, "close_time": 1763963999999, "quote_volume": 31533.47048, "trades": 293, "taker_buy_base": 111874.2, "taker_buy_quote": 13500.26116 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1206, "high": 0.1221, "low": 0.1198, "close": 0.1219, "volume": 64873.1, "close_time": 1763967599999, "quote_volume": 7847.10764, "trades": 167, "taker_buy_base": 29527.4, "taker_buy_quote": 3572.7361 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1218, "high": 0.1219, "low": 0.1206, "close": 0.1209, "volume": 167970.0, "close_time": 1763971199999, "quote_volume": 20395.87495, "trades": 152, "taker_buy_base": 28783.1, "taker_buy_quote": 3483.29507 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1201, "close": 0.1204, "volume": 183533.7, "close_time": 1763974799999, "quote_volume": 22088.02644, "trades": 157, "taker_buy_base": 134326.2, "taker_buy_quote": 16166.3246 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1203, "high": 0.1204, "low": 0.1189, "close": 0.1192, "volume": 59309.7, "close_time": 1763978399999, "quote_volume": 7088.75044, "trades": 124, "taker_buy_base": 26821.8, "taker_buy_quote": 3203.08043 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1192, "high": 0.1196, "low": 0.1166, "close": 0.1175, "volume": 937664.6, "close_time": 1763981999999, "quote_volume": 110661.87037, "trades": 833, "taker_buy_base": 211824.9, "taker_buy_quote": 25007.2742 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1171, "close": 0.1172, "volume": 48583.9, "close_time": 1763985599999, "quote_volume": 5698.30384, "trades": 87, "taker_buy_base": 26424.2, "taker_buy_quote": 3100.68864 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1153, "close": 0.1165, "volume": 846930.6, "close_time": 1763989199999, "quote_volume": 98444.2016, "trades": 1531, "taker_buy_base": 342185.5, "taker_buy_quote": 39810.07832 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1165, "high": 0.1174, "low": 0.1165, "close": 0.1171, "volume": 20230.7, "close_time": 1763992799999, "quote_volume": 2366.01018, "trades": 74, "taker_buy_base": 14022.6, "taker_buy_quote": 1639.74651 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1172, "high": 0.1181, "low": 0.1164, "close": 0.1174, "volume": 93419.4, "close_time": 1763996399999, "quote_volume": 10976.65719, "trades": 184, "taker_buy_base": 40338.6, "taker_buy_quote": 4740.42028 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1177, "high": 0.1191, "low": 0.1177, "close": 0.1185, "volume": 110113.9, "close_time": 1763999999999, "quote_volume": 13024.41821, "trades": 191, "taker_buy_base": 55740.8, "taker_buy_quote": 6592.24651 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1187, "high": 0.1201, "low": 0.1187, "close": 0.1198, "volume": 145426.8, "close_time": 1764003599999, "quote_volume": 17384.15439, "trades": 238, "taker_buy_base": 96910.3, "taker_buy_quote": 11594.03024 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1198, "high": 0.1229, "low": 0.1197, "close": 0.1229, "volume": 137651.2, "close_time": 1764007199999, "quote_volume": 16659.92514, "trades": 203, "taker_buy_base": 27462.2, "taker_buy_quote": 3335.0093 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1221, "close": 0.1224, "volume": 144191.8, "close_time": 1764010799999, "quote_volume": 17699.05342, "trades": 222, "taker_buy_base": 20145.0, "taker_buy_quote": 2472.27034 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1224, "high": 0.1224, "low": 0.1216, "close": 0.1219, "volume": 41636.8, "close_time": 1764014399999, "quote_volume": 5072.60371, "trades": 75, "taker_buy_base": 9639.9, "taker_buy_quote": 1175.06453 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1214, "close": 0.1216, "volume": 69359.3, "close_time": 1764017999999, "quote_volume": 8458.17864, "trades": 74, "taker_buy_base": 4908.9, "taker_buy_quote": 598.94177 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1201, "close": 0.1202, "volume": 86224.1, "close_time": 1764021599999, "quote_volume": 10408.59756, "trades": 113, "taker_buy_base": 41457.4, "taker_buy_quote": 4994.81801 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1183, "close": 0.1186, "volume": 124842.7, "close_time": 1764025199999, "quote_volume": 14909.57139, "trades": 217, "taker_buy_base": 71781.3, "taker_buy_quote": 8558.6111 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1186, "high": 0.1187, "low": 0.1172, "close": 0.1175, "volume": 134594.0, "close_time": 1764028799999, "quote_volume": 15872.55148, "trades": 209, "taker_buy_base": 73225.2, "taker_buy_quote": 8631.6436 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1171, "high": 0.1173, "low": 0.1161, "close": 0.1164, "volume": 187114.6, "close_time": 1764032399999, "quote_volume": 21817.16768, "trades": 241, "taker_buy_base": 88029.5, "taker_buy_quote": 10263.02263 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1164, "high": 0.1192, "low": 0.1158, "close": 0.1181, "volume": 824512.9, "close_time": 1764035999999, "quote_volume": 97313.4953, "trades": 914, "taker_buy_base": 533949.3, "taker_buy_quote": 63003.96202 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1168, "close": 0.1179, "volume": 179416.9, "close_time": 1764039599999, "quote_volume": 21102.21715, "trades": 199, "taker_buy_base": 136923.8, "taker_buy_quote": 16107.99331 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1179, "high": 0.1182, "low": 0.1175, "close": 0.1178, "volume": 100026.2, "close_time": 1764043199999, "quote_volume": 11787.81156, "trades": 156, "taker_buy_base": 47484.4, "taker_buy_quote": 5596.30051 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.118, "high": 0.118, "low": 0.1172, "close": 0.1177, "volume": 48882.1, "close_time": 1764046799999, "quote_volume": 5748.00267, "trades": 130, "taker_buy_base": 31316.4, "taker_buy_quote": 3682.49742 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1177, "high": 0.1179, "low": 0.1171, "close": 0.1177, "volume": 47796.7, "close_time": 1764050399999, "quote_volume": 5610.99824, "trades": 76, "taker_buy_base": 25803.2, "taker_buy_quote": 3031.06157 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1162, "close": 0.117, "volume": 60412.8, "close_time": 1764053999999, "quote_volume": 7064.31274, "trades": 91, "taker_buy_base": 30984.7, "taker_buy_quote": 3612.46505 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1168, "close": 0.117, "volume": 50954.2, "close_time": 1764057599999, "quote_volume": 5972.5303, "trades": 105, "taker_buy_base": 14513.8, "taker_buy_quote": 1701.1828 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.117, "high": 0.1177, "low": 0.1163, "close": 0.1163, "volume": 154611.3, "close_time": 1764061199999, "quote_volume": 18109.41977, "trades": 226, "taker_buy_base": 65421.8, "taker_buy_quote": 7663.31037 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1161, "close": 0.1162, "volume": 141122.4, "close_time": 1764064799999, "quote_volume": 16425.53073, "trades": 210, "taker_buy_base": 69058.2, "taker_buy_quote": 8036.63339 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1152, "close": 0.1159, "volume": 101764.1, "close_time": 1764068399999, "quote_volume": 11791.61379, "trades": 311, "taker_buy_base": 39787.3, "taker_buy_quote": 4613.64554 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1157, "high": 0.1166, "low": 0.1155, "close": 0.116, "volume": 151381.1, "close_time": 1764071999999, "quote_volume": 17550.40711, "trades": 216, "taker_buy_base": 120274.1, "taker_buy_quote": 13946.20132 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.116, "high": 0.1166, "low": 0.1158, "close": 0.1165, "volume": 26583.6, "close_time": 1764075599999, "quote_volume": 3087.5322, "trades": 76, "taker_buy_base": 15461.9, "taker_buy_quote": 1796.19244 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1166, "high": 0.117, "low": 0.1156, "close": 0.1161, "volume": 106931.8, "close_time": 1764079199999, "quote_volume": 12413.09966, "trades": 165, "taker_buy_base": 59236.5, "taker_buy_quote": 6877.60319 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1162, "high": 0.1169, "low": 0.1132, "close": 0.1148, "volume": 2005595.4, "close_time": 1764082799999, "quote_volume": 229152.45664, "trades": 1574, "taker_buy_base": 561514.4, "taker_buy_quote": 64353.54164 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1147, "high": 0.1161, "low": 0.1139, "close": 0.1154, "volume": 799092.3, "close_time": 1764086399999, "quote_volume": 92025.27506, "trades": 619, "taker_buy_base": 616739.4, "taker_buy_quote": 71034.92454 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1149, "close": 0.1151, "volume": 200132.6, "close_time": 1764089999999, "quote_volume": 23048.03192, "trades": 244, "taker_buy_base": 156093.4, "taker_buy_quote": 17976.7949 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.115, "high": 0.1166, "low": 0.1147, "close": 0.1163, "volume": 94753.5, "close_time": 1764093599999, "quote_volume": 10928.78684, "trades": 166, "taker_buy_base": 75562.0, "taker_buy_quote": 8715.40753 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1162, "high": 0.1175, "low": 0.1159, "close": 0.1165, "volume": 122209.3, "close_time": 1764097199999, "quote_volume": 14274.99602, "trades": 156, "taker_buy_base": 99185.4, "taker_buy_quote": 11587.25609 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1151, "close": 0.1171, "volume": 79466.0, "close_time": 1764100799999, "quote_volume": 9209.60087, "trades": 163, "taker_buy_base": 31811.5, "taker_buy_quote": 3680.37113 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1172, "high": 0.1185, "low": 0.1172, "close": 0.1182, "volume": 71636.2, "close_time": 1764104399999, "quote_volume": 8452.45765, "trades": 223, "taker_buy_base": 27407.0, "taker_buy_quote": 3232.34278 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1177, "close": 0.118, "volume": 36430.8, "close_time": 1764107999999, "quote_volume": 4297.82519, "trades": 62, "taker_buy_base": 16957.9, "taker_buy_quote": 2000.71322 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1177, "high": 0.1193, "low": 0.1173, "close": 0.1191, "volume": 132183.9, "close_time": 1764111599999, "quote_volume": 15642.66327, "trades": 189, "taker_buy_base": 54057.0, "taker_buy_quote": 6403.33418 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1193, "high": 0.1198, "low": 0.1182, "close": 0.1183, "volume": 126242.7, "close_time": 1764115199999, "quote_volume": 15011.95758, "trades": 135, "taker_buy_base": 7697.1, "taker_buy_quote": 918.09741 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1181, "close": 0.1183, "volume": 162367.1, "close_time": 1764118799999, "quote_volume": 19261.65301, "trades": 212, "taker_buy_base": 77957.4, "taker_buy_quote": 9254.16622 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1182, "high": 0.119, "low": 0.1181, "close": 0.1187, "volume": 57871.7, "close_time": 1764122399999, "quote_volume": 6863.26178, "trades": 119, "taker_buy_base": 36983.4, "taker_buy_quote": 4385.40509 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1178, "close": 0.1178, "volume": 134441.8, "close_time": 1764125999999, "quote_volume": 15913.95401, "trades": 219, "taker_buy_base": 37543.2, "taker_buy_quote": 4445.15694 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1173, "close": 0.1174, "volume": 51636.9, "close_time": 1764129599999, "quote_volume": 6078.00641, "trades": 91, "taker_buy_base": 17314.9, "taker_buy_quote": 2039.19046 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1168, "close": 0.1168, "volume": 21837.4, "close_time": 1764133199999, "quote_volume": 2557.01108, "trades": 62, "taker_buy_base": 12225.3, "taker_buy_quote": 1430.96347 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1169, "high": 0.1173, "low": 0.1168, "close": 0.1173, "volume": 15398.9, "close_time": 1764136799999, "quote_volume": 1801.83825, "trades": 67, "taker_buy_base": 6956.4, "taker_buy_quote": 814.31233 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1172, "high": 0.1172, "low": 0.116, "close": 0.1166, "volume": 139559.7, "close_time": 1764140399999, "quote_volume": 16276.7046, "trades": 178, "taker_buy_base": 46926.7, "taker_buy_quote": 5472.79074 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1167, "high": 0.1204, "low": 0.1164, "close": 0.1204, "volume": 617750.4, "close_time": 1764143999999, "quote_volume": 73557.29777, "trades": 1014, "taker_buy_base": 286595.4, "taker_buy_quote": 34100.314 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1204, "high": 0.1233, "low": 0.1164, "close": 0.1167, "volume": 1452682.4, "close_time": 1764147599999, "quote_volume": 174807.79498, "trades": 2671, "taker_buy_base": 619420.1, "taker_buy_quote": 74530.97818 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1166, "high": 0.1178, "low": 0.1164, "close": 0.1166, "volume": 533051.5, "close_time": 1764151199999, "quote_volume": 62478.93735, "trades": 470, "taker_buy_base": 368053.4, "taker_buy_quote": 43170.56124 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1168, "high": 0.1178, "low": 0.1168, "close": 0.1178, "volume": 101916.2, "close_time": 1764154799999, "quote_volume": 11938.19906, "trades": 162, "taker_buy_base": 71320.7, "taker_buy_quote": 8353.49032 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1165, "close": 0.1167, "volume": 394489.6, "close_time": 1764158399999, "quote_volume": 46292.62468, "trades": 549, "taker_buy_base": 164865.5, "taker_buy_quote": 19343.71061 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1141, "close": 0.1149, "volume": 724670.9, "close_time": 1764161999999, "quote_volume": 83349.7751, "trades": 766, "taker_buy_base": 318917.6, "taker_buy_quote": 36683.33487 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1147, "high": 0.1152, "low": 0.1143, "close": 0.1151, "volume": 135658.4, "close_time": 1764165599999, "quote_volume": 15573.07836, "trades": 221, "taker_buy_base": 112782.0, "taker_buy_quote": 12946.40611 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.115, "high": 0.1151, "low": 0.1135, "close": 0.1142, "volume": 287374.9, "close_time": 1764169199999, "quote_volume": 32867.74956, "trades": 384, "taker_buy_base": 195821.3, "taker_buy_quote": 22390.74407 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1142, "high": 0.1152, "low": 0.1139, "close": 0.1145, "volume": 263544.9, "close_time": 1764172799999, "quote_volume": 30164.6072, "trades": 501, "taker_buy_base": 188764.4, "taker_buy_quote": 21600.35988 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1143, "close": 0.1145, "volume": 117047.1, "close_time": 1764176399999, "quote_volume": 13421.20356, "trades": 230, "taker_buy_base": 39803.2, "taker_buy_quote": 4569.06009 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1141, "close": 0.1153, "volume": 151759.8, "close_time": 1764179999999, "quote_volume": 17435.43359, "trades": 311, "taker_buy_base": 77629.9, "taker_buy_quote": 8910.65804 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1152, "high": 0.1169, "low": 0.1138, "close": 0.1161, "volume": 789534.4, "close_time": 1764183599999, "quote_volume": 90817.35776, "trades": 1054, "taker_buy_base": 473338.6, "taker_buy_quote": 54416.74913 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1162, "high": 0.1167, "low": 0.1154, "close": 0.1166, "volume": 71518.8, "close_time": 1764187199999, "quote_volume": 8298.56732, "trades": 225, "taker_buy_base": 46447.3, "taker_buy_quote": 5387.479 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1161, "close": 0.1164, "volume": 65900.4, "close_time": 1764190799999, "quote_volume": 7673.55207, "trades": 201, "taker_buy_base": 27531.6, "taker_buy_quote": 3207.33211 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1153, "close": 0.1158, "volume": 154165.1, "close_time": 1764194399999, "quote_volume": 17878.1996, "trades": 301, "taker_buy_base": 97843.5, "taker_buy_quote": 11349.33632 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1158, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 55799.3, "close_time": 1764197999999, "quote_volume": 6470.31128, "trades": 167, "taker_buy_base": 33933.6, "taker_buy_quote": 3936.00892 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.116, "high": 0.1161, "low": 0.1154, "close": 0.1156, "volume": 65104.9, "close_time": 1764201599999, "quote_volume": 7535.95117, "trades": 150, "taker_buy_base": 9039.0, "taker_buy_quote": 1046.19419 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1153, "high": 0.1159, "low": 0.1145, "close": 0.1151, "volume": 236978.2, "close_time": 1764205199999, "quote_volume": 27290.10913, "trades": 248, "taker_buy_base": 143170.2, "taker_buy_quote": 16498.68997 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1142, "close": 0.115, "volume": 88754.3, "close_time": 1764208799999, "quote_volume": 10181.55042, "trades": 118, "taker_buy_base": 49681.8, "taker_buy_quote": 5707.19545 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.115, "high": 0.116, "low": 0.1146, "close": 0.1152, "volume": 220855.7, "close_time": 1764212399999, "quote_volume": 25529.68785, "trades": 241, "taker_buy_base": 67703.1, "taker_buy_quote": 7814.34567 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1148, "close": 0.1152, "volume": 141396.6, "close_time": 1764215999999, "quote_volume": 16282.72655, "trades": 102, "taker_buy_base": 135007.4, "taker_buy_quote": 15547.35977 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 17526.8, "close_time": 1764219599999, "quote_volume": 2020.16007, "trades": 38, "taker_buy_base": 6819.0, "taker_buy_quote": 786.14462 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1145, "close": 0.1154, "volume": 61228.2, "close_time": 1764223199999, "quote_volume": 7049.38219, "trades": 110, "taker_buy_base": 41662.0, "taker_buy_quote": 4797.10427 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1154, "high": 0.116, "low": 0.1154, "close": 0.1158, "volume": 198327.0, "close_time": 1764226799999, "quote_volume": 22959.76518, "trades": 127, "taker_buy_base": 48323.9, "taker_buy_quote": 5590.92639 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1159, "high": 0.116, "low": 0.1154, "close": 0.1159, "volume": 126468.4, "close_time": 1764230399999, "quote_volume": 14644.70409, "trades": 128, "taker_buy_base": 60686.4, "taker_buy_quote": 7028.9933 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1159, "high": 0.116, "low": 0.1136, "close": 0.1147, "volume": 382344.2, "close_time": 1764233999999, "quote_volume": 43693.6247, "trades": 413, "taker_buy_base": 240245.7, "taker_buy_quote": 27437.35813 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1149, "high": 0.1156, "low": 0.1146, "close": 0.115, "volume": 60915.1, "close_time": 1764237599999, "quote_volume": 7008.73468, "trades": 112, "taker_buy_base": 53560.7, "taker_buy_quote": 6161.34037 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1148, "close": 0.1151, "volume": 27100.6, "close_time": 1764241199999, "quote_volume": 3115.90449, "trades": 55, "taker_buy_base": 10493.9, "taker_buy_quote": 1207.14269 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1151, "high": 0.1173, "low": 0.1151, "close": 0.1155, "volume": 361263.8, "close_time": 1764244799999, "quote_volume": 42047.7195, "trades": 321, "taker_buy_base": 99860.0, "taker_buy_quote": 11601.70701 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1147, "close": 0.1149, "volume": 82126.1, "close_time": 1764248399999, "quote_volume": 9476.69868, "trades": 177, "taker_buy_base": 36866.0, "taker_buy_quote": 4254.74471 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1149, "high": 0.1155, "low": 0.1142, "close": 0.1142, "volume": 146513.6, "close_time": 1764251999999, "quote_volume": 16812.29984, "trades": 203, "taker_buy_base": 94153.1, "taker_buy_quote": 10815.55048 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1138, "close": 0.1144, "volume": 162165.3, "close_time": 1764255599999, "quote_volume": 18533.61053, "trades": 180, "taker_buy_base": 113255.1, "taker_buy_quote": 12944.04806 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1143, "close": 0.1157, "volume": 41951.0, "close_time": 1764259199999, "quote_volume": 4813.92528, "trades": 116, "taker_buy_base": 31059.3, "taker_buy_quote": 3565.88933 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1158, "high": 0.1172, "low": 0.1145, "close": 0.1172, "volume": 715460.2, "close_time": 1764262799999, "quote_volume": 82679.25544, "trades": 1442, "taker_buy_base": 346134.2, "taker_buy_quote": 40092.62114 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.117, "high": 0.1179, "low": 0.1152, "close": 0.1169, "volume": 450394.3, "close_time": 1764266399999, "quote_volume": 52545.23351, "trades": 947, "taker_buy_base": 215894.7, "taker_buy_quote": 25239.08805 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1169, "high": 0.1192, "low": 0.1168, "close": 0.1191, "volume": 1165327.0, "close_time": 1764269999999, "quote_volume": 137764.12911, "trades": 1067, "taker_buy_base": 741294.6, "taker_buy_quote": 87612.62169 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.119, "high": 0.1202, "low": 0.1187, "close": 0.1192, "volume": 559438.1, "close_time": 1764273599999, "quote_volume": 66845.42236, "trades": 548, "taker_buy_base": 236339.6, "taker_buy_quote": 28202.00827 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1191, "high": 0.1198, "low": 0.1189, "close": 0.1194, "volume": 42747.3, "close_time": 1764277199999, "quote_volume": 5101.03146, "trades": 78, "taker_buy_base": 22818.5, "taker_buy_quote": 2720.69406 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1193, "high": 0.1202, "low": 0.1178, "close": 0.1178, "volume": 482039.5, "close_time": 1764280799999, "quote_volume": 57336.49224, "trades": 546, "taker_buy_base": 121902.6, "taker_buy_quote": 14521.94999 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1168, "close": 0.117, "volume": 223022.4, "close_time": 1764284399999, "quote_volume": 26254.90344, "trades": 266, "taker_buy_base": 77573.0, "taker_buy_quote": 9148.90187 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.117, "high": 0.117, "low": 0.1162, "close": 0.1165, "volume": 103102.1, "close_time": 1764287999999, "quote_volume": 12022.25401, "trades": 123, "taker_buy_base": 86696.6, "taker_buy_quote": 10107.61361 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1164, "close": 0.1166, "volume": 56547.5, "close_time": 1764291599999, "quote_volume": 6605.39341, "trades": 112, "taker_buy_base": 46377.2, "taker_buy_quote": 5417.41032 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1152, "close": 0.1154, "volume": 75529.6, "close_time": 1764295199999, "quote_volume": 8752.64685, "trades": 156, "taker_buy_base": 48645.3, "taker_buy_quote": 5633.34952 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1148, "close": 0.1155, "volume": 81733.9, "close_time": 1764298799999, "quote_volume": 9424.1225, "trades": 145, "taker_buy_base": 59510.1, "taker_buy_quote": 6863.74767 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1154, "high": 0.116, "low": 0.1152, "close": 0.1159, "volume": 111723.5, "close_time": 1764302399999, "quote_volume": 12926.14614, "trades": 139, "taker_buy_base": 61577.5, "taker_buy_quote": 7123.51063 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1143, "close": 0.1145, "volume": 257689.9, "close_time": 1764305999999, "quote_volume": 29572.63706, "trades": 186, "taker_buy_base": 37411.4, "taker_buy_quote": 4293.70155 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1143, "high": 0.115, "low": 0.114, "close": 0.1145, "volume": 88736.2, "close_time": 1764309599999, "quote_volume": 10163.34555, "trades": 151, "taker_buy_base": 59198.2, "taker_buy_quote": 6784.86474 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1144, "high": 0.1147, "low": 0.1139, "close": 0.1147, "volume": 117684.8, "close_time": 1764313199999, "quote_volume": 13451.84965, "trades": 154, "taker_buy_base": 93464.1, "taker_buy_quote": 10686.64969 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1147, "high": 0.1149, "low": 0.1144, "close": 0.1144, "volume": 34196.1, "close_time": 1764316799999, "quote_volume": 3919.66309, "trades": 73, "taker_buy_base": 15304.0, "taker_buy_quote": 1753.95697 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1143, "close": 0.1155, "volume": 52268.8, "close_time": 1764320399999, "quote_volume": 6011.34143, "trades": 91, "taker_buy_base": 25660.5, "taker_buy_quote": 2949.79878 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1145, "close": 0.1155, "volume": 107603.1, "close_time": 1764323999999, "quote_volume": 12356.13498, "trades": 100, "taker_buy_base": 7804.6, "taker_buy_quote": 898.87858 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1148, "close": 0.1153, "volume": 23732.5, "close_time": 1764327599999, "quote_volume": 2731.76468, "trades": 119, "taker_buy_base": 4756.2, "taker_buy_quote": 547.36741 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1145, "close": 0.1152, "volume": 97169.9, "close_time": 1764331199999, "quote_volume": 11157.51222, "trades": 128, "taker_buy_base": 70635.4, "taker_buy_quote": 8112.47677 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.115, "high": 0.115, "low": 0.1145, "close": 0.1146, "volume": 26645.3, "close_time": 1764334799999, "quote_volume": 3057.31387, "trades": 58, "taker_buy_base": 9965.6, "taker_buy_quote": 1143.14796 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1145, "high": 0.1157, "low": 0.1141, "close": 0.1154, "volume": 96866.9, "close_time": 1764338399999, "quote_volume": 11089.66149, "trades": 116, "taker_buy_base": 51980.2, "taker_buy_quote": 5955.68772 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1152, "high": 0.1153, "low": 0.1144, "close": 0.1148, "volume": 64224.0, "close_time": 1764341999999, "quote_volume": 7365.89102, "trades": 87, "taker_buy_base": 30004.9, "taker_buy_quote": 3440.60039 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.115, "high": 0.116, "low": 0.1149, "close": 0.115, "volume": 50604.0, "close_time": 1764345599999, "quote_volume": 5842.51249, "trades": 84, "taker_buy_base": 10001.1, "taker_buy_quote": 1152.59794 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1135, "close": 0.1141, "volume": 226798.3, "close_time": 1764349199999, "quote_volume": 25866.08568, "trades": 241, "taker_buy_base": 180593.7, "taker_buy_quote": 20589.07959 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1139, "high": 0.1146, "low": 0.1137, "close": 0.1138, "volume": 102351.5, "close_time": 1764352799999, "quote_volume": 11665.82062, "trades": 165, "taker_buy_base": 83717.9, "taker_buy_quote": 9542.74808 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1139, "high": 0.1149, "low": 0.1137, "close": 0.1144, "volume": 90621.9, "close_time": 1764356399999, "quote_volume": 10350.32466, "trades": 128, "taker_buy_base": 58328.2, "taker_buy_quote": 6657.6963 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1144, "high": 0.1146, "low": 0.1135, "close": 0.1145, "volume": 466326.8, "close_time": 1764359999999, "quote_volume": 53199.92923, "trades": 377, "taker_buy_base": 243462.3, "taker_buy_quote": 27791.32136 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1141, "close": 0.1144, "volume": 27230.8, "close_time": 1764363599999, "quote_volume": 3115.92252, "trades": 75, "taker_buy_base": 16286.6, "taker_buy_quote": 1863.5574 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1143, "close": 0.1143, "volume": 15890.1, "close_time": 1764367199999, "quote_volume": 1818.79744, "trades": 38, "taker_buy_base": 11428.1, "taker_buy_quote": 1308.50295 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1141, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 73748.9, "close_time": 1764370799999, "quote_volume": 8417.15439, "trades": 79, "taker_buy_base": 52459.7, "taker_buy_quote": 5986.91239 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1145, "high": 0.1147, "low": 0.114, "close": 0.1144, "volume": 26729.9, "close_time": 1764374399999, "quote_volume": 3056.13832, "trades": 46, "taker_buy_base": 22306.0, "taker_buy_quote": 2550.80921 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1128, "close": 0.1135, "volume": 73074.9, "close_time": 1764377999999, "quote_volume": 8269.17101, "trades": 103, "taker_buy_base": 17147.4, "taker_buy_quote": 1942.41335 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1133, "close": 0.1138, "volume": 21548.1, "close_time": 1764381599999, "quote_volume": 2446.60477, "trades": 33, "taker_buy_base": 19920.0, "taker_buy_quote": 2261.74284 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1138, "close": 0.1141, "volume": 26721.5, "close_time": 1764385199999, "quote_volume": 3045.75716, "trades": 37, "taker_buy_base": 17178.4, "taker_buy_quote": 1958.02952 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1141, "close": 0.1142, "volume": 77214.6, "close_time": 1764388799999, "quote_volume": 8818.82534, "trades": 59, "taker_buy_base": 61813.7, "taker_buy_quote": 7060.69045 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1138, "close": 0.1146, "volume": 17713.3, "close_time": 1764392399999, "quote_volume": 2021.03306, "trades": 46, "taker_buy_base": 8620.5, "taker_buy_quote": 983.92946 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1146, "high": 0.115, "low": 0.1146, "close": 0.1148, "volume": 19277.2, "close_time": 1764395999999, "quote_volume": 2214.0961, "trades": 49, "taker_buy_base": 9407.7, "taker_buy_quote": 1080.60716 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1144, "close": 0.1147, "volume": 46862.4, "close_time": 1764399599999, "quote_volume": 5376.75131, "trades": 85, "taker_buy_base": 5414.8, "taker_buy_quote": 621.55425 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1147, "close": 0.115, "volume": 38028.2, "close_time": 1764403199999, "quote_volume": 4382.1743, "trades": 53, "taker_buy_base": 9050.6, "taker_buy_quote": 1042.41054 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1144, "close": 0.1148, "volume": 52402.9, "close_time": 1764406799999, "quote_volume": 6018.65737, "trades": 78, "taker_buy_base": 19526.5, "taker_buy_quote": 2242.98547 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1148, "high": 0.1161, "low": 0.114, "close": 0.1142, "volume": 173859.0, "close_time": 1764410399999, "quote_volume": 20032.12193, "trades": 249, "taker_buy_base": 78700.0, "taker_buy_quote": 9063.42797 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1143, "high": 0.1151, "low": 0.114, "close": 0.1148, "volume": 87621.5, "close_time": 1764413999999, "quote_volume": 10040.75021, "trades": 103, "taker_buy_base": 40144.7, "taker_buy_quote": 4602.97927 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1148, "high": 0.115, "low": 0.1138, "close": 0.115, "volume": 96075.9, "close_time": 1764417599999, "quote_volume": 10996.50692, "trades": 214, "taker_buy_base": 31880.9, "taker_buy_quote": 3649.46143 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.115, "high": 0.1152, "low": 0.114, "close": 0.114, "volume": 214578.4, "close_time": 1764421199999, "quote_volume": 24570.94948, "trades": 260, "taker_buy_base": 110407.3, "taker_buy_quote": 12647.75585 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.114, "high": 0.1149, "low": 0.1139, "close": 0.1147, "volume": 38319.4, "close_time": 1764424799999, "quote_volume": 4386.01766, "trades": 77, "taker_buy_base": 14815.9, "taker_buy_quote": 1699.65712 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1146, "close": 0.1147, "volume": 50956.3, "close_time": 1764428399999, "quote_volume": 5852.71507, "trades": 74, "taker_buy_base": 13699.3, "taker_buy_quote": 1575.59582 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1147, "high": 0.1163, "low": 0.1147, "close": 0.1153, "volume": 103384.7, "close_time": 1764431999999, "quote_volume": 11936.15599, "trades": 150, "taker_buy_base": 41776.4, "taker_buy_quote": 4816.87777 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1151, "close": 0.1155, "volume": 25924.3, "close_time": 1764435599999, "quote_volume": 2994.57822, "trades": 54, "taker_buy_base": 10118.4, "taker_buy_quote": 1168.98266 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1156, "high": 0.1184, "low": 0.1153, "close": 0.1156, "volume": 1107258.4, "close_time": 1764439199999, "quote_volume": 129556.65844, "trades": 956, "taker_buy_base": 536871.4, "taker_buy_quote": 62922.28783 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1149, "close": 0.1158, "volume": 245015.2, "close_time": 1764442799999, "quote_volume": 28307.51485, "trades": 281, "taker_buy_base": 79400.9, "taker_buy_quote": 9180.93834 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1157, "close": 0.1157, "volume": 146362.1, "close_time": 1764446399999, "quote_volume": 16994.7512, "trades": 132, "taker_buy_base": 28379.5, "taker_buy_quote": 3301.10282 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1145, "close": 0.1154, "volume": 58488.5, "close_time": 1764449999999, "quote_volume": 6725.9663, "trades": 159, "taker_buy_base": 36697.6, "taker_buy_quote": 4220.45247 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1152, "high": 0.1152, "low": 0.1141, "close": 0.1146, "volume": 145784.8, "close_time": 1764453599999, "quote_volume": 16696.77088, "trades": 243, "taker_buy_base": 66904.9, "taker_buy_quote": 7658.64914 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1145, "high": 0.1147, "low": 0.114, "close": 0.1145, "volume": 19408.8, "close_time": 1764457199999, "quote_volume": 2219.38213, "trades": 78, "taker_buy_base": 11527.1, "taker_buy_quote": 1318.60591 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1147, "high": 0.1148, "low": 0.1141, "close": 0.1143, "volume": 30234.7, "close_time": 1764460799999, "quote_volume": 3458.61549, "trades": 79, "taker_buy_base": 16208.2, "taker_buy_quote": 1854.61242 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1136, "close": 0.1138, "volume": 51742.4, "close_time": 1764464399999, "quote_volume": 5893.15542, "trades": 128, "taker_buy_base": 29747.9, "taker_buy_quote": 3390.77765 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1132, "close": 0.1137, "volume": 59101.0, "close_time": 1764467999999, "quote_volume": 6713.11502, "trades": 94, "taker_buy_base": 54297.5, "taker_buy_quote": 6167.56901 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1135, "close": 0.1139, "volume": 54512.3, "close_time": 1764471599999, "quote_volume": 6206.94309, "trades": 107, "taker_buy_base": 45064.7, "taker_buy_quote": 5130.09013 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1133, "close": 0.1143, "volume": 159600.2, "close_time": 1764475199999, "quote_volume": 18155.09928, "trades": 187, "taker_buy_base": 118263.7, "taker_buy_quote": 13455.77746 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1137, "close": 0.1137, "volume": 9618.9, "close_time": 1764478799999, "quote_volume": 1095.77817, "trades": 44, "taker_buy_base": 2816.6, "taker_buy_quote": 321.10839 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1135, "close": 0.114, "volume": 188690.0, "close_time": 1764482399999, "quote_volume": 21546.62121, "trades": 156, "taker_buy_base": 175821.6, "taker_buy_quote": 20075.74508 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1129, "close": 0.1136, "volume": 161531.6, "close_time": 1764485999999, "quote_volume": 18292.34591, "trades": 155, "taker_buy_base": 127055.8, "taker_buy_quote": 14384.98656 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1137, "close": 0.1142, "volume": 20961.6, "close_time": 1764489599999, "quote_volume": 2391.26752, "trades": 73, "taker_buy_base": 15585.5, "taker_buy_quote": 1777.32131 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1142, "close": 0.1145, "volume": 14626.9, "close_time": 1764493199999, "quote_volume": 1673.5508, "trades": 66, "taker_buy_base": 11506.9, "taker_buy_quote": 1316.39806 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1135, "close": 0.1139, "volume": 107632.5, "close_time": 1764496799999, "quote_volume": 12262.09213, "trades": 128, "taker_buy_base": 11981.1, "taker_buy_quote": 1367.16279 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1135, "close": 0.114, "volume": 39964.4, "close_time": 1764500399999, "quote_volume": 4542.15141, "trades": 72, "taker_buy_base": 20729.1, "taker_buy_quote": 2357.00152 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1137, "close": 0.1138, "volume": 26335.2, "close_time": 1764503999999, "quote_volume": 2998.88847, "trades": 56, "taker_buy_base": 6412.3, "taker_buy_quote": 731.43077 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1139, "high": 0.1142, "low": 0.1136, "close": 0.114, "volume": 60410.4, "close_time": 1764507599999, "quote_volume": 6878.24875, "trades": 95, "taker_buy_base": 11001.5, "taker_buy_quote": 1252.84304 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.114, "high": 0.1151, "low": 0.114, "close": 0.1148, "volume": 160659.3, "close_time": 1764511199999, "quote_volume": 18399.3144, "trades": 227, "taker_buy_base": 109453.8, "taker_buy_quote": 12536.17859 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1143, "close": 0.1144, "volume": 38521.1, "close_time": 1764514799999, "quote_volume": 4417.54335, "trades": 76, "taker_buy_base": 9708.1, "taker_buy_quote": 1114.12378 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1145, "high": 0.1145, "low": 0.114, "close": 0.1143, "volume": 20492.7, "close_time": 1764518399999, "quote_volume": 2340.27601, "trades": 79, "taker_buy_base": 7101.9, "taker_buy_quote": 811.05272 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1142, "high": 0.1182, "low": 0.1141, "close": 0.1179, "volume": 1047465.2, "close_time": 1764521999999, "quote_volume": 121888.19451, "trades": 893, "taker_buy_base": 674970.9, "taker_buy_quote": 78645.15724 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1178, "high": 0.118, "low": 0.1154, "close": 0.116, "volume": 432638.6, "close_time": 1764525599999, "quote_volume": 50571.31499, "trades": 594, "taker_buy_base": 153135.3, "taker_buy_quote": 17881.04311 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1161, "high": 0.1163, "low": 0.1151, "close": 0.1155, "volume": 91667.1, "close_time": 1764529199999, "quote_volume": 10608.27106, "trades": 190, "taker_buy_base": 20039.1, "taker_buy_quote": 2317.47495 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1148, "close": 0.1159, "volume": 108818.9, "close_time": 1764532799999, "quote_volume": 12569.68703, "trades": 198, "taker_buy_base": 72329.4, "taker_buy_quote": 8358.80339 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.116, "high": 0.1162, "low": 0.1157, "close": 0.116, "volume": 38293.5, "close_time": 1764536399999, "quote_volume": 4439.87361, "trades": 80, "taker_buy_base": 17462.2, "taker_buy_quote": 2022.94237 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.116, "high": 0.1167, "low": 0.116, "close": 0.1163, "volume": 36466.6, "close_time": 1764539999999, "quote_volume": 4239.27625, "trades": 124, "taker_buy_base": 11867.9, "taker_buy_quote": 1379.89154 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1164, "close": 0.1172, "volume": 52200.8, "close_time": 1764543599999, "quote_volume": 6104.12106, "trades": 75, "taker_buy_base": 23428.8, "taker_buy_quote": 2740.03171 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1171, "high": 0.1175, "low": 0.1161, "close": 0.1162, "volume": 69950.5, "close_time": 1764547199999, "quote_volume": 8179.79741, "trades": 139, "taker_buy_base": 7394.2, "taker_buy_quote": 866.20789 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1164, "low": 0.113, "close": 0.1139, "volume": 781260.1, "close_time": 1764550799999, "quote_volume": 89467.4841, "trades": 902, "taker_buy_base": 401517.8, "taker_buy_quote": 45940.96608 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.1138, "high": 0.116, "low": 0.1138, "close": 0.1152, "volume": 228179.1, "close_time": 1764554399999, "quote_volume": 26314.2924, "trades": 373, "taker_buy_base": 85793.5, "taker_buy_quote": 9885.04642 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1151, "high": 0.1165, "low": 0.1144, "close": 0.1147, "volume": 475464.9, "close_time": 1764557999999, "quote_volume": 54835.68212, "trades": 519, "taker_buy_base": 132663.7, "taker_buy_quote": 15290.90935 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1139, "close": 0.115, "volume": 88920.0, "close_time": 1764561599999, "quote_volume": 10181.50028, "trades": 311, "taker_buy_base": 56957.1, "taker_buy_quote": 6525.1915 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1139, "close": 0.1143, "volume": 153689.2, "close_time": 1764565199999, "quote_volume": 17627.35689, "trades": 346, "taker_buy_base": 82116.5, "taker_buy_quote": 9418.51474 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1143, "high": 0.1149, "low": 0.1139, "close": 0.1141, "volume": 52390.6, "close_time": 1764568799999, "quote_volume": 5989.92685, "trades": 262, "taker_buy_base": 25295.8, "taker_buy_quote": 2893.50538 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.114, "high": 0.1145, "low": 0.1139, "close": 0.1139, "volume": 23842.8, "close_time": 1764572399999, "quote_volume": 2720.64063, "trades": 113, "taker_buy_base": 14168.9, "taker_buy_quote": 1617.51824 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1125, "close": 0.1139, "volume": 510386.2, "close_time": 1764575999999, "quote_volume": 57955.71365, "trades": 615, "taker_buy_base": 254306.1, "taker_buy_quote": 28907.59878 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1138, "high": 0.1159, "low": 0.1136, "close": 0.1151, "volume": 244663.4, "close_time": 1764579599999, "quote_volume": 28160.0727, "trades": 265, "taker_buy_base": 128807.8, "taker_buy_quote": 14789.3386 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1149, "close": 0.1154, "volume": 84968.5, "close_time": 1764583199999, "quote_volume": 9803.69802, "trades": 192, "taker_buy_base": 44419.7, "taker_buy_quote": 5126.91725 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1145, "close": 0.1149, "volume": 74893.0, "close_time": 1764586799999, "quote_volume": 8613.1954, "trades": 100, "taker_buy_base": 30485.8, "taker_buy_quote": 3501.48 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1136, "close": 0.1136, "volume": 122464.6, "close_time": 1764590399999, "quote_volume": 13949.32824, "trades": 279, "taker_buy_base": 71194.8, "taker_buy_quote": 8110.28779 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1137, "high": 0.1152, "low": 0.1135, "close": 0.115, "volume": 145955.1, "close_time": 1764593999999, "quote_volume": 16664.95181, "trades": 251, "taker_buy_base": 112059.1, "taker_buy_quote": 12798.73562 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1141, "close": 0.1145, "volume": 86588.4, "close_time": 1764597599999, "quote_volume": 9928.30395, "trades": 162, "taker_buy_base": 54543.2, "taker_buy_quote": 6259.84132 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1135, "close": 0.1148, "volume": 37749.1, "close_time": 1764601199999, "quote_volume": 4308.42487, "trades": 131, "taker_buy_base": 21215.6, "taker_buy_quote": 2419.47034 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1132, "close": 0.1146, "volume": 332260.3, "close_time": 1764604799999, "quote_volume": 37883.95552, "trades": 376, "taker_buy_base": 207255.3, "taker_buy_quote": 23606.29338 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1142, "close": 0.1149, "volume": 65060.3, "close_time": 1764608399999, "quote_volume": 7476.60554, "trades": 144, "taker_buy_base": 37594.5, "taker_buy_quote": 4320.15346 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.115, "high": 0.1172, "low": 0.1146, "close": 0.1151, "volume": 492111.2, "close_time": 1764611999999, "quote_volume": 57165.73274, "trades": 531, "taker_buy_base": 178524.9, "taker_buy_quote": 20750.8289 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1153, "high": 0.1156, "low": 0.1136, "close": 0.1146, "volume": 136414.8, "close_time": 1764615599999, "quote_volume": 15627.16833, "trades": 199, "taker_buy_base": 56711.0, "taker_buy_quote": 6495.41847 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1141, "close": 0.1149, "volume": 96712.2, "close_time": 1764619199999, "quote_volume": 11088.56585, "trades": 172, "taker_buy_base": 43603.8, "taker_buy_quote": 5000.50683 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1149, "close": 0.1153, "volume": 32351.5, "close_time": 1764622799999, "quote_volume": 3730.43921, "trades": 120, "taker_buy_base": 10550.4, "taker_buy_quote": 1216.17697 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1154, "high": 0.1167, "low": 0.1151, "close": 0.1167, "volume": 64203.9, "close_time": 1764626399999, "quote_volume": 7427.93315, "trades": 151, "taker_buy_base": 35124.5, "taker_buy_quote": 4067.3635 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1166, "high": 0.1173, "low": 0.1157, "close": 0.1158, "volume": 501642.0, "close_time": 1764629999999, "quote_volume": 58405.55266, "trades": 422, "taker_buy_base": 127592.7, "taker_buy_quote": 14879.31289 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1151, "close": 0.1151, "volume": 53662.8, "close_time": 1764633599999, "quote_volume": 6205.31835, "trades": 136, "taker_buy_base": 28319.2, "taker_buy_quote": 3276.46651 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1151, "high": 0.1151, "low": 0.1141, "close": 0.1147, "volume": 67482.2, "close_time": 1764637199999, "quote_volume": 7731.73657, "trades": 167, "taker_buy_base": 35661.2, "taker_buy_quote": 4085.28619 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1143, "close": 0.1146, "volume": 56982.2, "close_time": 1764640799999, "quote_volume": 6539.45913, "trades": 129, "taker_buy_base": 33120.1, "taker_buy_quote": 3801.92091 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1146, "high": 0.1149, "low": 0.1141, "close": 0.1144, "volume": 56228.3, "close_time": 1764644399999, "quote_volume": 6434.7487, "trades": 99, "taker_buy_base": 25509.0, "taker_buy_quote": 2921.66079 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1143, "high": 0.115, "low": 0.1142, "close": 0.1148, "volume": 67224.2, "close_time": 1764647999999, "quote_volume": 7709.68222, "trades": 100, "taker_buy_base": 63940.1, "taker_buy_quote": 7333.16397 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1148, "high": 0.115, "low": 0.1145, "close": 0.1145, "volume": 12958.1, "close_time": 1764651599999, "quote_volume": 1485.7292, "trades": 50, "taker_buy_base": 4694.3, "taker_buy_quote": 538.29234 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1144, "high": 0.1145, "low": 0.114, "close": 0.1142, "volume": 85710.0, "close_time": 1764655199999, "quote_volume": 9786.62434, "trades": 125, "taker_buy_base": 42629.5, "taker_buy_quote": 4868.41209 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1136, "close": 0.1136, "volume": 56563.7, "close_time": 1764658799999, "quote_volume": 6436.3203, "trades": 106, "taker_buy_base": 37706.3, "taker_buy_quote": 4290.55573 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1136, "high": 0.1139, "low": 0.1134, "close": 0.1138, "volume": 59246.1, "close_time": 1764662399999, "quote_volume": 6730.73535, "trades": 138, "taker_buy_base": 38436.1, "taker_buy_quote": 4369.02138 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1127, "close": 0.1127, "volume": 179731.2, "close_time": 1764665999999, "quote_volume": 20352.98249, "trades": 290, "taker_buy_base": 39022.9, "taker_buy_quote": 4416.12339 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1127, "high": 0.1136, "low": 0.1126, "close": 0.1131, "volume": 88746.7, "close_time": 1764669599999, "quote_volume": 10035.31089, "trades": 405, "taker_buy_base": 55324.3, "taker_buy_quote": 6260.48867 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1129, "high": 0.1137, "low": 0.1118, "close": 0.1132, "volume": 454041.2, "close_time": 1764673199999, "quote_volume": 51147.93325, "trades": 773, "taker_buy_base": 313766.2, "taker_buy_quote": 35349.30688 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1132, "high": 0.1134, "low": 0.112, "close": 0.113, "volume": 433003.8, "close_time": 1764676799999, "quote_volume": 48868.78447, "trades": 743, "taker_buy_base": 294606.7, "taker_buy_quote": 33260.0369 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.113, "high": 0.1133, "low": 0.1124, "close": 0.1125, "volume": 148885.7, "close_time": 1764680399999, "quote_volume": 16816.28385, "trades": 451, "taker_buy_base": 88809.2, "taker_buy_quote": 10034.47478 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1125, "high": 0.1137, "low": 0.1122, "close": 0.1134, "volume": 206050.3, "close_time": 1764683999999, "quote_volume": 23238.28451, "trades": 530, "taker_buy_base": 130040.2, "taker_buy_quote": 14664.8914 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1134, "high": 0.1148, "low": 0.1132, "close": 0.1147, "volume": 61976.8, "close_time": 1764687599999, "quote_volume": 7061.58952, "trades": 316, "taker_buy_base": 36594.9, "taker_buy_quote": 4170.14001 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1147, "high": 0.1162, "low": 0.1146, "close": 0.1152, "volume": 398394.8, "close_time": 1764691199999, "quote_volume": 45956.32163, "trades": 649, "taker_buy_base": 191714.5, "taker_buy_quote": 22120.42957 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1151, "close": 0.1155, "volume": 270420.4, "close_time": 1764694799999, "quote_volume": 31278.02042, "trades": 331, "taker_buy_base": 99910.7, "taker_buy_quote": 11561.98329 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1155, "high": 0.116, "low": 0.1152, "close": 0.1153, "volume": 165794.8, "close_time": 1764698399999, "quote_volume": 19158.48226, "trades": 164, "taker_buy_base": 61746.4, "taker_buy_quote": 7132.33494 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1152, "high": 0.1164, "low": 0.1152, "close": 0.1164, "volume": 169519.5, "close_time": 1764701999999, "quote_volume": 19662.13763, "trades": 189, "taker_buy_base": 47556.9, "taker_buy_quote": 5517.91677 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 32666.0, "close_time": 1764705599999, "quote_volume": 3802.58848, "trades": 74, "taker_buy_base": 14802.2, "taker_buy_quote": 1723.38156 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1152, "close": 0.1153, "volume": 56874.6, "close_time": 1764709199999, "quote_volume": 6590.96436, "trades": 126, "taker_buy_base": 21784.5, "taker_buy_quote": 2527.5799 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1149, "close": 0.1151, "volume": 45129.1, "close_time": 1764712799999, "quote_volume": 5194.19937, "trades": 108, "taker_buy_base": 27896.4, "taker_buy_quote": 3211.43868 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1148, "close": 0.116, "volume": 82985.6, "close_time": 1764716399999, "quote_volume": 9610.28976, "trades": 137, "taker_buy_base": 31326.0, "taker_buy_quote": 3624.70221 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1151, "close": 0.1155, "volume": 116462.7, "close_time": 1764719999999, "quote_volume": 13437.17132, "trades": 126, "taker_buy_base": 42800.3, "taker_buy_quote": 4940.07697 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1154, "high": 0.1163, "low": 0.1154, "close": 0.1161, "volume": 116389.1, "close_time": 1764723599999, "quote_volume": 13489.3095, "trades": 178, "taker_buy_base": 64543.2, "taker_buy_quote": 7478.69932 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.116, "high": 0.1171, "low": 0.116, "close": 0.1171, "volume": 229995.9, "close_time": 1764727199999, "quote_volume": 26792.92363, "trades": 161, "taker_buy_base": 169380.3, "taker_buy_quote": 19724.95225 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.117, "high": 0.1179, "low": 0.117, "close": 0.1178, "volume": 87638.6, "close_time": 1764730799999, "quote_volume": 10290.37974, "trades": 178, "taker_buy_base": 52334.4, "taker_buy_quote": 6147.31439 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1177, "high": 0.1194, "low": 0.1177, "close": 0.1191, "volume": 272503.7, "close_time": 1764734399999, "quote_volume": 32283.90617, "trades": 250, "taker_buy_base": 202217.0, "taker_buy_quote": 23946.31905 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.119, "high": 0.1199, "low": 0.1179, "close": 0.1179, "volume": 343061.9, "close_time": 1764737999999, "quote_volume": 40773.00016, "trades": 312, "taker_buy_base": 61822.5, "taker_buy_quote": 7360.33116 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1179, "high": 0.119, "low": 0.117, "close": 0.1176, "volume": 737892.2, "close_time": 1764741599999, "quote_volume": 87062.51179, "trades": 647, "taker_buy_base": 199369.5, "taker_buy_quote": 23512.78425 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.1176, "high": 0.1183, "low": 0.1175, "close": 0.1179, "volume": 126589.7, "close_time": 1764745199999, "quote_volume": 14933.70098, "trades": 199, "taker_buy_base": 88616.8, "taker_buy_quote": 10455.50051 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1167, "close": 0.1174, "volume": 257454.4, "close_time": 1764748799999, "quote_volume": 30140.6532, "trades": 187, "taker_buy_base": 175542.4, "taker_buy_quote": 20536.90404 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1173, "high": 0.1178, "low": 0.1173, "close": 0.1177, "volume": 34476.4, "close_time": 1764752399999, "quote_volume": 4054.443, "trades": 70, "taker_buy_base": 26078.1, "taker_buy_quote": 3067.54612 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1178, "high": 0.1183, "low": 0.1177, "close": 0.1183, "volume": 56166.1, "close_time": 1764755999999, "quote_volume": 6624.46302, "trades": 87, "taker_buy_base": 22656.7, "taker_buy_quote": 2673.55725 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 90272.0, "close_time": 1764759599999, "quote_volume": 10721.32707, "trades": 100, "taker_buy_base": 56491.9, "taker_buy_quote": 6709.45488 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.1186, "high": 0.1186, "low": 0.1173, "close": 0.1175, "volume": 130293.1, "close_time": 1764763199999, "quote_volume": 15338.7513, "trades": 159, "taker_buy_base": 73512.9, "taker_buy_quote": 8648.55444 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1163, "close": 0.1178, "volume": 382454.7, "close_time": 1764766799999, "quote_volume": 44791.46582, "trades": 358, "taker_buy_base": 111447.5, "taker_buy_quote": 13054.00543 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.1175, "high": 0.118, "low": 0.1173, "close": 0.1177, "volume": 39702.3, "close_time": 1764770399999, "quote_volume": 4672.21, "trades": 92, "taker_buy_base": 28994.9, "taker_buy_quote": 3412.91856 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1175, "high": 0.1182, "low": 0.1158, "close": 0.1171, "volume": 243051.0, "close_time": 1764773999999, "quote_volume": 28407.40039, "trades": 332, "taker_buy_base": 128657.5, "taker_buy_quote": 15033.99832 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1164, "close": 0.1168, "volume": 98454.7, "close_time": 1764777599999, "quote_volume": 11510.80785, "trades": 144, "taker_buy_base": 22955.4, "taker_buy_quote": 2688.86504 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1163, "close": 0.1164, "volume": 49543.2, "close_time": 1764781199999, "quote_volume": 5775.04324, "trades": 105, "taker_buy_base": 22504.8, "taker_buy_quote": 2625.83318 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1164, "high": 0.1169, "low": 0.1163, "close": 0.1167, "volume": 44619.3, "close_time": 1764784799999, "quote_volume": 5200.40711, "trades": 88, "taker_buy_base": 18191.8, "taker_buy_quote": 2120.75849 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1161, "close": 0.1161, "volume": 29499.0, "close_time": 1764788399999, "quote_volume": 3432.27291, "trades": 68, "taker_buy_base": 9769.9, "taker_buy_quote": 1137.3614 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1161, "high": 0.1167, "low": 0.116, "close": 0.1167, "volume": 20001.5, "close_time": 1764791999999, "quote_volume": 2326.80503, "trades": 68, "taker_buy_base": 8490.2, "taker_buy_quote": 987.89381 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1167, "high": 0.117, "low": 0.1164, "close": 0.1165, "volume": 15758.0, "close_time": 1764795599999, "quote_volume": 1838.05407, "trades": 46, "taker_buy_base": 12382.6, "taker_buy_quote": 1444.73094 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1165, "close": 0.1172, "volume": 15790.4, "close_time": 1764799199999, "quote_volume": 1844.96284, "trades": 56, "taker_buy_base": 10334.7, "taker_buy_quote": 1207.77072 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1172, "high": 0.1174, "low": 0.1169, "close": 0.1174, "volume": 33728.3, "close_time": 1764802799999, "quote_volume": 3955.56511, "trades": 52, "taker_buy_base": 22705.1, "taker_buy_quote": 2664.29146 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1173, "close": 0.1173, "volume": 35222.8, "close_time": 1764806399999, "quote_volume": 4138.23593, "trades": 62, "taker_buy_base": 17764.9, "taker_buy_quote": 2086.99332 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1167, "close": 0.1174, "volume": 34541.4, "close_time": 1764809999999, "quote_volume": 4044.74638, "trades": 101, "taker_buy_base": 23384.4, "taker_buy_quote": 2740.61603 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1174, "high": 0.118, "low": 0.1172, "close": 0.1172, "volume": 123549.3, "close_time": 1764813599999, "quote_volume": 14534.88853, "trades": 121, "taker_buy_base": 31733.3, "taker_buy_quote": 3731.75958 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1174, "close": 0.1181, "volume": 173356.6, "close_time": 1764817199999, "quote_volume": 20456.3318, "trades": 199, "taker_buy_base": 143718.9, "taker_buy_quote": 16954.83151 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.118, "high": 0.1182, "low": 0.1174, "close": 0.1178, "volume": 50003.0, "close_time": 1764820799999, "quote_volume": 5892.2559, "trades": 94, "taker_buy_base": 29913.0, "taker_buy_quote": 3528.18852 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1169, "close": 0.1174, "volume": 264902.7, "close_time": 1764824399999, "quote_volume": 31058.31922, "trades": 226, "taker_buy_base": 163393.0, "taker_buy_quote": 19157.20555 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1172, "close": 0.1174, "volume": 11517.3, "close_time": 1764827999999, "quote_volume": 1351.8745, "trades": 43, "taker_buy_base": 8489.7, "taker_buy_quote": 996.59096 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1174, "high": 0.1181, "low": 0.1172, "close": 0.1175, "volume": 84873.2, "close_time": 1764831599999, "quote_volume": 9987.31591, "trades": 131, "taker_buy_base": 26755.9, "taker_buy_quote": 3152.25629 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1175, "high": 0.1176, "low": 0.1171, "close": 0.1173, "volume": 35246.8, "close_time": 1764835199999, "quote_volume": 4137.37254, "trades": 86, "taker_buy_base": 16461.5, "taker_buy_quote": 1932.55154 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1173, "high": 0.1176, "low": 0.1172, "close": 0.1175, "volume": 2664.4, "close_time": 1764838799999, "quote_volume": 312.83225, "trades": 19, "taker_buy_base": 1197.5, "taker_buy_quote": 140.50002 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1172, "high": 0.118, "low": 0.1172, "close": 0.1179, "volume": 33938.9, "close_time": 1764842399999, "quote_volume": 3992.39424, "trades": 79, "taker_buy_base": 15634.9, "taker_buy_quote": 1838.83591 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1179, "high": 0.118, "low": 0.1173, "close": 0.1174, "volume": 38969.0, "close_time": 1764845999999, "quote_volume": 4590.75132, "trades": 65, "taker_buy_base": 10709.4, "taker_buy_quote": 1263.0039 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1174, "high": 0.1176, "low": 0.1173, "close": 0.1174, "volume": 48878.1, "close_time": 1764849599999, "quote_volume": 5740.20316, "trades": 70, "taker_buy_base": 9480.0, "taker_buy_quote": 1114.81848 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1167, "close": 0.1167, "volume": 92901.1, "close_time": 1764853199999, "quote_volume": 10869.16288, "trades": 95, "taker_buy_base": 7920.1, "taker_buy_quote": 924.77589 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1161, "close": 0.1162, "volume": 235321.7, "close_time": 1764856799999, "quote_volume": 27421.80449, "trades": 205, "taker_buy_base": 125995.7, "taker_buy_quote": 14697.00198 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1161, "high": 0.1168, "low": 0.1146, "close": 0.1147, "volume": 271828.5, "close_time": 1764860399999, "quote_volume": 31515.85504, "trades": 341, "taker_buy_base": 140508.7, "taker_buy_quote": 16311.0525 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1148, "high": 0.115, "low": 0.1134, "close": 0.1144, "volume": 236003.4, "close_time": 1764863999999, "quote_volume": 26962.60102, "trades": 322, "taker_buy_base": 154301.1, "taker_buy_quote": 17631.23338 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1139, "close": 0.1141, "volume": 40560.2, "close_time": 1764867599999, "quote_volume": 4639.20832, "trades": 109, "taker_buy_base": 16200.3, "taker_buy_quote": 1854.49532 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1142, "high": 0.1143, "low": 0.1132, "close": 0.1132, "volume": 65144.9, "close_time": 1764871199999, "quote_volume": 7407.69449, "trades": 144, "taker_buy_base": 35271.8, "taker_buy_quote": 4012.24231 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1134, "high": 0.1149, "low": 0.1126, "close": 0.1144, "volume": 361898.3, "close_time": 1764874799999, "quote_volume": 41193.126, "trades": 344, "taker_buy_base": 294236.6, "taker_buy_quote": 33520.06427 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1144, "high": 0.1144, "low": 0.1127, "close": 0.1143, "volume": 163046.9, "close_time": 1764878399999, "quote_volume": 18493.36759, "trades": 265, "taker_buy_base": 123313.6, "taker_buy_quote": 13991.15225 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1137, "close": 0.1145, "volume": 24498.0, "close_time": 1764881999999, "quote_volume": 2795.90495, "trades": 69, "taker_buy_base": 18720.3, "taker_buy_quote": 2136.82932 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1146, "close": 0.1149, "volume": 71571.3, "close_time": 1764885599999, "quote_volume": 8232.00246, "trades": 83, "taker_buy_base": 46564.6, "taker_buy_quote": 5355.32951 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1147, "close": 0.1151, "volume": 33560.0, "close_time": 1764889199999, "quote_volume": 3856.45063, "trades": 52, "taker_buy_base": 23567.4, "taker_buy_quote": 2709.4663 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1151, "high": 0.1157, "low": 0.1151, "close": 0.1154, "volume": 18019.0, "close_time": 1764892799999, "quote_volume": 2079.81519, "trades": 57, "taker_buy_base": 8894.1, "taker_buy_quote": 1025.58175 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1154, "high": 0.1161, "low": 0.1154, "close": 0.1159, "volume": 39764.0, "close_time": 1764896399999, "quote_volume": 4606.05764, "trades": 49, "taker_buy_base": 7313.8, "taker_buy_quote": 845.96965 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1158, "high": 0.1168, "low": 0.1156, "close": 0.1166, "volume": 31637.6, "close_time": 1764899999999, "quote_volume": 3681.85159, "trades": 82, "taker_buy_base": 12261.7, "taker_buy_quote": 1426.31951 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1163, "close": 0.1172, "volume": 80959.3, "close_time": 1764903599999, "quote_volume": 9465.757, "trades": 119, "taker_buy_base": 37076.3, "taker_buy_quote": 4337.59681 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1171, "high": 0.1176, "low": 0.1171, "close": 0.1172, "volume": 75844.6, "close_time": 1764907199999, "quote_volume": 8901.62532, "trades": 107, "taker_buy_base": 26402.9, "taker_buy_quote": 3096.70788 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1162, "close": 0.1165, "volume": 139252.3, "close_time": 1764910799999, "quote_volume": 16279.16496, "trades": 179, "taker_buy_base": 78143.4, "taker_buy_quote": 9121.59602 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1164, "high": 0.1168, "low": 0.1161, "close": 0.1162, "volume": 127324.4, "close_time": 1764914399999, "quote_volume": 14826.27055, "trades": 137, "taker_buy_base": 28985.0, "taker_buy_quote": 3379.04801 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1163, "high": 0.1176, "low": 0.1162, "close": 0.1176, "volume": 74700.2, "close_time": 1764917999999, "quote_volume": 8726.03043, "trades": 134, "taker_buy_base": 37856.4, "taker_buy_quote": 4424.75729 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1174, "high": 0.1201, "low": 0.1174, "close": 0.1194, "volume": 631942.3, "close_time": 1764921599999, "quote_volume": 75279.31949, "trades": 741, "taker_buy_base": 309714.9, "taker_buy_quote": 36917.54396 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1193, "high": 0.1209, "low": 0.1192, "close": 0.1205, "volume": 382447.8, "close_time": 1764925199999, "quote_volume": 45933.95033, "trades": 428, "taker_buy_base": 170054.4, "taker_buy_quote": 20440.74792 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1204, "high": 0.122, "low": 0.1194, "close": 0.1212, "volume": 528124.5, "close_time": 1764928799999, "quote_volume": 63919.03165, "trades": 902, "taker_buy_base": 330654.4, "taker_buy_quote": 40042.89342 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1211, "high": 0.1257, "low": 0.1211, "close": 0.1233, "volume": 1363992.3, "close_time": 1764932399999, "quote_volume": 168679.4388, "trades": 2125, "taker_buy_base": 771419.5, "taker_buy_quote": 95325.64698 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.1234, "high": 0.125, "low": 0.1198, "close": 0.1224, "volume": 1142990.0, "close_time": 1764935999999, "quote_volume": 139953.19983, "trades": 1973, "taker_buy_base": 570159.4, "taker_buy_quote": 69758.24535 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1224, "high": 0.124, "low": 0.1206, "close": 0.1232, "volume": 364570.2, "close_time": 1764939599999, "quote_volume": 44601.33984, "trades": 620, "taker_buy_base": 192188.3, "taker_buy_quote": 23513.62867 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1231, "high": 0.1236, "low": 0.1201, "close": 0.1201, "volume": 258435.6, "close_time": 1764943199999, "quote_volume": 31476.28228, "trades": 518, "taker_buy_base": 97699.8, "taker_buy_quote": 11926.15905 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1201, "high": 0.1214, "low": 0.1201, "close": 0.1209, "volume": 201649.8, "close_time": 1764946799999, "quote_volume": 24354.89266, "trades": 394, "taker_buy_base": 94776.4, "taker_buy_quote": 11457.78369 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.121, "high": 0.1245, "low": 0.121, "close": 0.1227, "volume": 397054.7, "close_time": 1764950399999, "quote_volume": 48848.89479, "trades": 727, "taker_buy_base": 230141.8, "taker_buy_quote": 28338.64447 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1191, "close": 0.1208, "volume": 629376.8, "close_time": 1764953999999, "quote_volume": 76216.89318, "trades": 808, "taker_buy_base": 267183.9, "taker_buy_quote": 32357.1883 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1206, "high": 0.1222, "low": 0.1204, "close": 0.1211, "volume": 356857.9, "close_time": 1764957599999, "quote_volume": 43310.8074, "trades": 563, "taker_buy_base": 181643.4, "taker_buy_quote": 22046.07501 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1211, "high": 0.123, "low": 0.121, "close": 0.1219, "volume": 282376.4, "close_time": 1764961199999, "quote_volume": 34443.36378, "trades": 467, "taker_buy_base": 141980.8, "taker_buy_quote": 17346.70134 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.122, "high": 0.1247, "low": 0.1216, "close": 0.1235, "volume": 550608.2, "close_time": 1764964799999, "quote_volume": 67879.63919, "trades": 772, "taker_buy_base": 306126.8, "taker_buy_quote": 37704.62379 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1235, "high": 0.1246, "low": 0.1228, "close": 0.1228, "volume": 216693.9, "close_time": 1764968399999, "quote_volume": 26788.52856, "trades": 379, "taker_buy_base": 102453.6, "taker_buy_quote": 12677.76774 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1217, "close": 0.1231, "volume": 386154.9, "close_time": 1764971999999, "quote_volume": 47240.28291, "trades": 588, "taker_buy_base": 183629.1, "taker_buy_quote": 22484.27802 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1229, "high": 0.1248, "low": 0.1227, "close": 0.1241, "volume": 233818.5, "close_time": 1764975599999, "quote_volume": 28953.81081, "trades": 355, "taker_buy_base": 90644.3, "taker_buy_quote": 11216.51731 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1229, "close": 0.1242, "volume": 122135.7, "close_time": 1764979199999, "quote_volume": 15120.34923, "trades": 226, "taker_buy_base": 68238.4, "taker_buy_quote": 8455.49336 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1244, "high": 0.1259, "low": 0.1226, "close": 0.124, "volume": 390260.2, "close_time": 1764982799999, "quote_volume": 48518.85156, "trades": 683, "taker_buy_base": 157838.9, "taker_buy_quote": 19591.79212 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1226, "close": 0.1237, "volume": 315853.0, "close_time": 1764986399999, "quote_volume": 38920.08108, "trades": 334, "taker_buy_base": 151396.6, "taker_buy_quote": 18652.36175 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1237, "high": 0.1252, "low": 0.1234, "close": 0.1251, "volume": 96913.0, "close_time": 1764989999999, "quote_volume": 12067.18402, "trades": 228, "taker_buy_base": 46529.8, "taker_buy_quote": 5794.2734 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1254, "high": 0.1265, "low": 0.1243, "close": 0.1252, "volume": 328923.0, "close_time": 1764993599999, "quote_volume": 41347.39235, "trades": 460, "taker_buy_base": 152412.7, "taker_buy_quote": 19175.84275 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.125, "high": 0.125, "low": 0.122, "close": 0.1228, "volume": 350052.0, "close_time": 1764997199999, "quote_volume": 43179.79068, "trades": 430, "taker_buy_base": 141095.9, "taker_buy_quote": 17408.95007 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1229, "high": 0.1232, "low": 0.1216, "close": 0.1225, "volume": 274242.0, "close_time": 1765000799999, "quote_volume": 33549.73021, "trades": 314, "taker_buy_base": 148879.5, "taker_buy_quote": 18207.61695 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1224, "high": 0.1252, "low": 0.1221, "close": 0.1232, "volume": 481953.1, "close_time": 1765004399999, "quote_volume": 59744.78797, "trades": 749, "taker_buy_base": 284243.9, "taker_buy_quote": 35274.01508 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.1231, "high": 0.124, "low": 0.1225, "close": 0.1235, "volume": 119547.7, "close_time": 1765007999999, "quote_volume": 14705.621, "trades": 279, "taker_buy_base": 41460.4, "taker_buy_quote": 5103.73297 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1221, "close": 0.1223, "volume": 82997.9, "close_time": 1765011599999, "quote_volume": 10186.72597, "trades": 230, "taker_buy_base": 36426.7, "taker_buy_quote": 4472.62678 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1223, "high": 0.1235, "low": 0.1222, "close": 0.1226, "volume": 43531.1, "close_time": 1765015199999, "quote_volume": 5341.03487, "trades": 144, "taker_buy_base": 20121.5, "taker_buy_quote": 2467.14717 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1227, "high": 0.1227, "low": 0.1219, "close": 0.1222, "volume": 97791.4, "close_time": 1765018799999, "quote_volume": 11944.92649, "trades": 183, "taker_buy_base": 41135.5, "taker_buy_quote": 5021.81811 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1221, "high": 0.1223, "low": 0.1209, "close": 0.1218, "volume": 96422.4, "close_time": 1765022399999, "quote_volume": 11726.81108, "trades": 257, "taker_buy_base": 47633.4, "taker_buy_quote": 5796.16195 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1218, "high": 0.1219, "low": 0.121, "close": 0.1212, "volume": 75908.9, "close_time": 1765025999999, "quote_volume": 9223.02792, "trades": 257, "taker_buy_base": 31727.7, "taker_buy_quote": 3855.19542 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1212, "high": 0.1228, "low": 0.1212, "close": 0.122, "volume": 152841.2, "close_time": 1765029599999, "quote_volume": 18658.04471, "trades": 413, "taker_buy_base": 80098.8, "taker_buy_quote": 9778.15353 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1221, "high": 0.1235, "low": 0.122, "close": 0.1225, "volume": 111938.9, "close_time": 1765033199999, "quote_volume": 13729.21083, "trades": 247, "taker_buy_base": 45701.4, "taker_buy_quote": 5604.72846 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1226, "high": 0.1233, "low": 0.1219, "close": 0.1227, "volume": 93192.0, "close_time": 1765036799999, "quote_volume": 11429.41719, "trades": 180, "taker_buy_base": 29047.7, "taker_buy_quote": 3562.31145 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1227, "high": 0.1264, "low": 0.1227, "close": 0.125, "volume": 421368.7, "close_time": 1765040399999, "quote_volume": 52354.23823, "trades": 680, "taker_buy_base": 306311.6, "taker_buy_quote": 37984.92982 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.125, "high": 0.1262, "low": 0.1247, "close": 0.1253, "volume": 180534.0, "close_time": 1765043999999, "quote_volume": 22637.78642, "trades": 377, "taker_buy_base": 56406.3, "taker_buy_quote": 7075.22916 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1252, "high": 0.1258, "low": 0.1249, "close": 0.1256, "volume": 74424.7, "close_time": 1765047599999, "quote_volume": 9324.99303, "trades": 174, "taker_buy_base": 37684.9, "taker_buy_quote": 4722.07706 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1248, "close": 0.125, "volume": 27853.7, "close_time": 1765051199999, "quote_volume": 3485.20123, "trades": 92, "taker_buy_base": 7876.6, "taker_buy_quote": 985.35882 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.125, "high": 0.1252, "low": 0.1243, "close": 0.1244, "volume": 47307.0, "close_time": 1765054799999, "quote_volume": 5896.21738, "trades": 113, "taker_buy_base": 12159.4, "taker_buy_quote": 1517.55498 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1243, "high": 0.1247, "low": 0.1238, "close": 0.1241, "volume": 53420.0, "close_time": 1765058399999, "quote_volume": 6635.47874, "trades": 145, "taker_buy_base": 17432.2, "taker_buy_quote": 2167.97396 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1234, "close": 0.1236, "volume": 17756.6, "close_time": 1765061999999, "quote_volume": 2196.20554, "trades": 133, "taker_buy_base": 3252.3, "taker_buy_quote": 402.95242 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1231, "close": 0.1234, "volume": 35184.5, "close_time": 1765065599999, "quote_volume": 4340.7898, "trades": 108, "taker_buy_base": 12435.9, "taker_buy_quote": 1534.97246 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1225, "close": 0.1226, "volume": 58195.8, "close_time": 1765069199999, "quote_volume": 7157.97422, "trades": 126, "taker_buy_base": 12045.5, "taker_buy_quote": 1481.36398 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1226, "high": 0.1227, "low": 0.122, "close": 0.1222, "volume": 81334.9, "close_time": 1765072799999, "quote_volume": 9941.59467, "trades": 151, "taker_buy_base": 15424.9, "taker_buy_quote": 1885.37175 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1217, "close": 0.1222, "volume": 33176.4, "close_time": 1765076399999, "quote_volume": 4043.27251, "trades": 59, "taker_buy_base": 6831.2, "taker_buy_quote": 833.58894 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1217, "close": 0.122, "volume": 26084.7, "close_time": 1765079999999, "quote_volume": 3176.28136, "trades": 48, "taker_buy_base": 7801.7, "taker_buy_quote": 950.81801 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.122, "high": 0.122, "low": 0.1214, "close": 0.1216, "volume": 8529.5, "close_time": 1765083599999, "quote_volume": 1038.23614, "trades": 27, "taker_buy_base": 2104.4, "taker_buy_quote": 255.89826 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1213, "close": 0.1215, "volume": 30873.9, "close_time": 1765087199999, "quote_volume": 3750.46524, "trades": 73, "taker_buy_base": 1572.8, "taker_buy_quote": 191.04 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1216, "high": 0.1216, "low": 0.121, "close": 0.1211, "volume": 21968.2, "close_time": 1765090799999, "quote_volume": 2662.83524, "trades": 62, "taker_buy_base": 5946.5, "taker_buy_quote": 721.66492 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1203, "close": 0.1204, "volume": 72768.9, "close_time": 1765094399999, "quote_volume": 8769.72905, "trades": 183, "taker_buy_base": 34793.2, "taker_buy_quote": 4192.02408 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1093, "close": 0.1115, "volume": 3302352.8, "close_time": 1765097999999, "quote_volume": 372400.17724, "trades": 4279, "taker_buy_base": 1849824.2, "taker_buy_quote": 207269.67504 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1115, "high": 0.1124, "low": 0.1102, "close": 0.1116, "volume": 1013766.3, "close_time": 1765101599999, "quote_volume": 112704.30631, "trades": 1683, "taker_buy_base": 684835.3, "taker_buy_quote": 76137.48265 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1114, "high": 0.1116, "low": 0.1107, "close": 0.1114, "volume": 304029.8, "close_time": 1765105199999, "quote_volume": 33806.35042, "trades": 540, "taker_buy_base": 243742.1, "taker_buy_quote": 27105.43907 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1103, "close": 0.1107, "volume": 354172.3, "close_time": 1765108799999, "quote_volume": 39232.36689, "trades": 636, "taker_buy_base": 196675.6, "taker_buy_quote": 21785.13486 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1107, "high": 0.1115, "low": 0.1103, "close": 0.1111, "volume": 121512.5, "close_time": 1765112399999, "quote_volume": 13462.03153, "trades": 290, "taker_buy_base": 60970.2, "taker_buy_quote": 6759.40939 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1102, "close": 0.111, "volume": 423468.9, "close_time": 1765115999999, "quote_volume": 46906.12078, "trades": 647, "taker_buy_base": 287911.7, "taker_buy_quote": 31892.36271 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.1111, "high": 0.1128, "low": 0.1102, "close": 0.111, "volume": 713015.8, "close_time": 1765119599999, "quote_volume": 79766.91911, "trades": 998, "taker_buy_base": 400697.4, "taker_buy_quote": 44928.0501 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1109, "high": 0.1122, "low": 0.11, "close": 0.1121, "volume": 257511.6, "close_time": 1765123199999, "quote_volume": 28616.47712, "trades": 384, "taker_buy_base": 138395.3, "taker_buy_quote": 15387.28397 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.112, "high": 0.1125, "low": 0.1113, "close": 0.1116, "volume": 106759.2, "close_time": 1765126799999, "quote_volume": 11931.92145, "trades": 195, "taker_buy_base": 15551.6, "taker_buy_quote": 1739.80833 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1114, "close": 0.1122, "volume": 240164.5, "close_time": 1765130399999, "quote_volume": 26950.89611, "trades": 300, "taker_buy_base": 55994.1, "taker_buy_quote": 6284.14332 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1121, "high": 0.1127, "low": 0.1116, "close": 0.1117, "volume": 62587.2, "close_time": 1765133999999, "quote_volume": 7019.97952, "trades": 153, "taker_buy_base": 21709.1, "taker_buy_quote": 2438.93157 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1118, "high": 0.1122, "low": 0.1114, "close": 0.1119, "volume": 50191.4, "close_time": 1765137599999, "quote_volume": 5614.57491, "trades": 114, "taker_buy_base": 28763.1, "taker_buy_quote": 3218.82688 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1114, "close": 0.112, "volume": 52108.2, "close_time": 1765141199999, "quote_volume": 5821.66964, "trades": 176, "taker_buy_base": 34977.7, "taker_buy_quote": 3908.18114 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1112, "close": 0.1116, "volume": 113492.7, "close_time": 1765144799999, "quote_volume": 12715.25434, "trades": 314, "taker_buy_base": 62183.1, "taker_buy_quote": 6968.80416 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1103, "close": 0.1114, "volume": 183805.0, "close_time": 1765148399999, "quote_volume": 20436.03084, "trades": 497, "taker_buy_base": 117293.5, "taker_buy_quote": 13043.53116 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.1114, "high": 0.1124, "low": 0.111, "close": 0.1124, "volume": 110323.5, "close_time": 1765151999999, "quote_volume": 12315.97212, "trades": 331, "taker_buy_base": 55659.9, "taker_buy_quote": 6215.19563 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1111, "close": 0.1111, "volume": 202856.3, "close_time": 1765155599999, "quote_volume": 22793.97361, "trades": 230, "taker_buy_base": 93019.0, "taker_buy_quote": 10477.30628 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1111, "high": 0.1119, "low": 0.111, "close": 0.1113, "volume": 59448.7, "close_time": 1765159199999, "quote_volume": 6627.63513, "trades": 131, "taker_buy_base": 25558.8, "taker_buy_quote": 2854.56589 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1113, "high": 0.112, "low": 0.1112, "close": 0.112, "volume": 48881.8, "close_time": 1765162799999, "quote_volume": 5457.32298, "trades": 129, "taker_buy_base": 19764.4, "taker_buy_quote": 2208.84357 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.112, "high": 0.1138, "low": 0.1119, "close": 0.1137, "volume": 148800.8, "close_time": 1765166399999, "quote_volume": 16805.68336, "trades": 327, "taker_buy_base": 102829.8, "taker_buy_quote": 11608.96927 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1138, "high": 0.1176, "low": 0.1136, "close": 0.1159, "volume": 747304.4, "close_time": 1765169999999, "quote_volume": 86422.71667, "trades": 1086, "taker_buy_base": 485704.5, "taker_buy_quote": 56151.27913 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.116, "high": 0.1165, "low": 0.1144, "close": 0.1152, "volume": 268947.6, "close_time": 1765173599999, "quote_volume": 31100.11936, "trades": 384, "taker_buy_base": 96824.3, "taker_buy_quote": 11191.32635 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1152, "high": 0.1177, "low": 0.115, "close": 0.117, "volume": 289496.0, "close_time": 1765177199999, "quote_volume": 33747.72553, "trades": 368, "taker_buy_base": 153748.2, "taker_buy_quote": 17914.71614 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.117, "high": 0.1171, "low": 0.1161, "close": 0.1166, "volume": 495580.7, "close_time": 1765180799999, "quote_volume": 57805.25067, "trades": 1262, "taker_buy_base": 380407.8, "taker_buy_quote": 44385.9123 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1167, "high": 0.1171, "low": 0.116, "close": 0.1162, "volume": 138148.2, "close_time": 1765184399999, "quote_volume": 16091.76141, "trades": 230, "taker_buy_base": 29428.5, "taker_buy_quote": 3435.65019 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1163, "high": 0.1171, "low": 0.116, "close": 0.116, "volume": 108990.3, "close_time": 1765187999999, "quote_volume": 12713.48908, "trades": 143, "taker_buy_base": 59931.2, "taker_buy_quote": 6992.89923 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.1161, "high": 0.117, "low": 0.116, "close": 0.1165, "volume": 123524.9, "close_time": 1765191599999, "quote_volume": 14404.63074, "trades": 354, "taker_buy_base": 70278.3, "taker_buy_quote": 8197.57619 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1165, "close": 0.1166, "volume": 65177.9, "close_time": 1765195199999, "quote_volume": 7605.33062, "trades": 93, "taker_buy_base": 29495.2, "taker_buy_quote": 3443.59512 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1169, "high": 0.1225, "low": 0.1166, "close": 0.1182, "volume": 3050480.8, "close_time": 1765198799999, "quote_volume": 363904.45336, "trades": 3092, "taker_buy_base": 1586047.8, "taker_buy_quote": 189361.22128 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1181, "high": 0.1201, "low": 0.1169, "close": 0.1195, "volume": 863070.6, "close_time": 1765202399999, "quote_volume": 102151.34711, "trades": 932, "taker_buy_base": 507308.0, "taker_buy_quote": 60035.80531 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1196, "high": 0.1218, "low": 0.1192, "close": 0.1197, "volume": 815945.4, "close_time": 1765205999999, "quote_volume": 98270.06273, "trades": 963, "taker_buy_base": 323934.1, "taker_buy_quote": 39027.12645 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1188, "close": 0.1192, "volume": 368159.0, "close_time": 1765209599999, "quote_volume": 44019.14995, "trades": 438, "taker_buy_base": 185535.1, "taker_buy_quote": 22189.30771 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1192, "high": 0.1208, "low": 0.1189, "close": 0.1192, "volume": 194065.6, "close_time": 1765213199999, "quote_volume": 23264.63901, "trades": 364, "taker_buy_base": 92544.7, "taker_buy_quote": 11099.51719 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1174, "close": 0.1181, "volume": 270717.2, "close_time": 1765216799999, "quote_volume": 32001.85792, "trades": 241, "taker_buy_base": 38868.5, "taker_buy_quote": 4598.31643 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.118, "high": 0.1186, "low": 0.1174, "close": 0.1179, "volume": 129718.1, "close_time": 1765220399999, "quote_volume": 15319.16592, "trades": 209, "taker_buy_base": 77497.0, "taker_buy_quote": 9162.81079 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.118, "high": 0.1187, "low": 0.118, "close": 0.1183, "volume": 67818.9, "close_time": 1765223999999, "quote_volume": 8034.73099, "trades": 142, "taker_buy_base": 51392.0, "taker_buy_quote": 6090.06951 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1186, "high": 0.1199, "low": 0.1183, "close": 0.1195, "volume": 279233.0, "close_time": 1765227599999, "quote_volume": 33218.48593, "trades": 378, "taker_buy_base": 92175.1, "taker_buy_quote": 10986.45744 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1196, "high": 0.1215, "low": 0.1192, "close": 0.121, "volume": 277591.5, "close_time": 1765231199999, "quote_volume": 33409.93278, "trades": 584, "taker_buy_base": 116769.4, "taker_buy_quote": 14066.55762 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1206, "close": 0.1209, "volume": 183677.8, "close_time": 1765234799999, "quote_volume": 22203.66154, "trades": 205, "taker_buy_base": 106484.8, "taker_buy_quote": 12877.99425 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1198, "close": 0.1202, "volume": 102294.0, "close_time": 1765238399999, "quote_volume": 12358.74107, "trades": 111, "taker_buy_base": 12879.7, "taker_buy_quote": 1549.98625 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1203, "high": 0.1208, "low": 0.1186, "close": 0.1197, "volume": 410387.6, "close_time": 1765241999999, "quote_volume": 49157.62285, "trades": 518, "taker_buy_base": 158971.8, "taker_buy_quote": 19070.61612 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1196, "high": 0.1199, "low": 0.1188, "close": 0.1191, "volume": 74705.8, "close_time": 1765245599999, "quote_volume": 8901.21772, "trades": 154, "taker_buy_base": 43436.1, "taker_buy_quote": 5172.63425 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.119, "high": 0.1222, "low": 0.1187, "close": 0.1214, "volume": 466914.1, "close_time": 1765249199999, "quote_volume": 56402.7585, "trades": 476, "taker_buy_base": 325287.8, "taker_buy_quote": 39339.79022 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1214, "high": 0.1217, "low": 0.1203, "close": 0.1216, "volume": 171110.1, "close_time": 1765252799999, "quote_volume": 20693.62231, "trades": 230, "taker_buy_base": 75391.7, "taker_buy_quote": 9119.18989 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1217, "high": 0.122, "low": 0.1207, "close": 0.1217, "volume": 114134.7, "close_time": 1765256399999, "quote_volume": 13862.18106, "trades": 180, "taker_buy_base": 44231.2, "taker_buy_quote": 5378.04102 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1218, "high": 0.124, "low": 0.1214, "close": 0.1234, "volume": 266630.1, "close_time": 1765259999999, "quote_volume": 32788.26629, "trades": 405, "taker_buy_base": 156318.4, "taker_buy_quote": 19236.17608 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1235, "high": 0.1247, "low": 0.1218, "close": 0.1225, "volume": 771258.0, "close_time": 1765263599999, "quote_volume": 95201.67778, "trades": 856, "taker_buy_base": 292515.5, "taker_buy_quote": 36175.353 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1226, "high": 0.1227, "low": 0.1214, "close": 0.1219, "volume": 193261.5, "close_time": 1765267199999, "quote_volume": 23564.13174, "trades": 301, "taker_buy_base": 93651.3, "taker_buy_quote": 11415.1824 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1219, "high": 0.1221, "low": 0.1198, "close": 0.1199, "volume": 296855.4, "close_time": 1765270799999, "quote_volume": 35757.63896, "trades": 350, "taker_buy_base": 108548.0, "taker_buy_quote": 13076.14952 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.12, "high": 0.12, "low": 0.1191, "close": 0.1194, "volume": 102977.3, "close_time": 1765274399999, "quote_volume": 12308.59005, "trades": 163, "taker_buy_base": 34930.5, "taker_buy_quote": 4181.06665 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1195, "high": 0.1201, "low": 0.119, "close": 0.1195, "volume": 118433.8, "close_time": 1765277999999, "quote_volume": 14170.42359, "trades": 184, "taker_buy_base": 64390.9, "taker_buy_quote": 7714.56002 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1199, "high": 0.1205, "low": 0.1197, "close": 0.1198, "volume": 94857.5, "close_time": 1765281599999, "quote_volume": 11391.92309, "trades": 152, "taker_buy_base": 24534.6, "taker_buy_quote": 2947.42 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1198, "high": 0.1207, "low": 0.1195, "close": 0.1205, "volume": 71573.0, "close_time": 1765285199999, "quote_volume": 8580.22311, "trades": 167, "taker_buy_base": 28551.4, "taker_buy_quote": 3426.26704 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1205, "high": 0.1206, "low": 0.1199, "close": 0.1204, "volume": 44653.2, "close_time": 1765288799999, "quote_volume": 5375.84983, "trades": 99, "taker_buy_base": 18520.0, "taker_buy_quote": 2230.31929 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1205, "high": 0.1205, "low": 0.1196, "close": 0.1203, "volume": 49826.4, "close_time": 1765292399999, "quote_volume": 5982.0025, "trades": 131, "taker_buy_base": 14210.1, "taker_buy_quote": 1707.28911 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1204, "high": 0.1213, "low": 0.1201, "close": 0.1211, "volume": 117214.2, "close_time": 1765295999999, "quote_volume": 14157.91295, "trades": 227, "taker_buy_base": 71570.9, "taker_buy_quote": 8644.03358 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.121, "high": 0.1226, "low": 0.121, "close": 0.1225, "volume": 136449.7, "close_time": 1765299599999, "quote_volume": 16625.16514, "trades": 223, "taker_buy_base": 88261.7, "taker_buy_quote": 10755.15118 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1225, "high": 0.1228, "low": 0.122, "close": 0.1223, "volume": 205985.1, "close_time": 1765303199999, "quote_volume": 25197.49349, "trades": 198, "taker_buy_base": 90176.4, "taker_buy_quote": 11041.92264 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.1222, "high": 0.1234, "low": 0.121, "close": 0.1216, "volume": 727186.0, "close_time": 1765306799999, "quote_volume": 88748.63196, "trades": 547, "taker_buy_base": 282657.3, "taker_buy_quote": 34521.81251 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1207, "close": 0.121, "volume": 29204.8, "close_time": 1765310399999, "quote_volume": 3538.13162, "trades": 77, "taker_buy_base": 11832.7, "taker_buy_quote": 1434.75641 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1209, "high": 0.1209, "low": 0.12, "close": 0.1201, "volume": 78082.2, "close_time": 1765313999999, "quote_volume": 9398.96747, "trades": 144, "taker_buy_base": 12523.6, "taker_buy_quote": 1507.60285 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1189, "close": 0.1192, "volume": 26277.0, "close_time": 1765317599999, "quote_volume": 3136.45561, "trades": 77, "taker_buy_base": 14029.1, "taker_buy_quote": 1671.029 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1194, "high": 0.12, "low": 0.1192, "close": 0.1196, "volume": 48203.8, "close_time": 1765321199999, "quote_volume": 5770.38817, "trades": 112, "taker_buy_base": 33504.9, "taker_buy_quote": 4011.30795 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1192, "close": 0.1192, "volume": 140792.3, "close_time": 1765324799999, "quote_volume": 16847.16235, "trades": 210, "taker_buy_base": 64712.6, "taker_buy_quote": 7753.7769 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1193, "high": 0.1194, "low": 0.1176, "close": 0.1179, "volume": 142836.8, "close_time": 1765328399999, "quote_volume": 16882.20284, "trades": 266, "taker_buy_base": 35423.5, "taker_buy_quote": 4182.31671 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1176, "close": 0.1185, "volume": 132960.5, "close_time": 1765331999999, "quote_volume": 15689.74917, "trades": 197, "taker_buy_base": 42647.4, "taker_buy_quote": 5037.43001 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1184, "high": 0.1195, "low": 0.1183, "close": 0.1194, "volume": 141192.7, "close_time": 1765335599999, "quote_volume": 16795.0353, "trades": 203, "taker_buy_base": 86723.7, "taker_buy_quote": 10325.48892 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1194, "high": 0.12, "low": 0.1184, "close": 0.1197, "volume": 240202.3, "close_time": 1765339199999, "quote_volume": 28680.76065, "trades": 342, "taker_buy_base": 33909.2, "taker_buy_quote": 4059.21625 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1197, "high": 0.12, "low": 0.1191, "close": 0.1193, "volume": 87302.7, "close_time": 1765342799999, "quote_volume": 10430.72551, "trades": 212, "taker_buy_base": 26783.7, "taker_buy_quote": 3201.89863 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1194, "high": 0.1195, "low": 0.119, "close": 0.1193, "volume": 45600.2, "close_time": 1765346399999, "quote_volume": 5433.2068, "trades": 94, "taker_buy_base": 28980.2, "taker_buy_quote": 3451.93127 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1192, "high": 0.1195, "low": 0.119, "close": 0.119, "volume": 55191.9, "close_time": 1765349999999, "quote_volume": 6576.70263, "trades": 142, "taker_buy_base": 31237.8, "taker_buy_quote": 3721.96281 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1192, "high": 0.1194, "low": 0.1185, "close": 0.1189, "volume": 158296.3, "close_time": 1765353599999, "quote_volume": 18799.86762, "trades": 224, "taker_buy_base": 45506.5, "taker_buy_quote": 5408.59757 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1188, "high": 0.119, "low": 0.1169, "close": 0.1181, "volume": 312787.4, "close_time": 1765357199999, "quote_volume": 36791.80481, "trades": 427, "taker_buy_base": 151905.9, "taker_buy_quote": 17856.44861 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.118, "high": 0.1186, "low": 0.1174, "close": 0.1183, "volume": 110508.8, "close_time": 1765360799999, "quote_volume": 13038.46298, "trades": 246, "taker_buy_base": 41534.7, "taker_buy_quote": 4909.54569 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1182, "high": 0.1184, "low": 0.1175, "close": 0.1179, "volume": 24497.5, "close_time": 1765364399999, "quote_volume": 2886.24705, "trades": 114, "taker_buy_base": 8295.8, "taker_buy_quote": 977.72824 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1177, "high": 0.1189, "low": 0.1177, "close": 0.1183, "volume": 163623.0, "close_time": 1765367999999, "quote_volume": 19365.96929, "trades": 276, "taker_buy_base": 102383.5, "taker_buy_quote": 12116.86251 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1176, "close": 0.1179, "volume": 45345.9, "close_time": 1765371599999, "quote_volume": 5342.7448, "trades": 120, "taker_buy_base": 8392.3, "taker_buy_quote": 989.89172 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.118, "high": 0.1189, "low": 0.118, "close": 0.1185, "volume": 68527.2, "close_time": 1765375199999, "quote_volume": 8118.30915, "trades": 188, "taker_buy_base": 18678.6, "taker_buy_quote": 2214.90427 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1184, "high": 0.1189, "low": 0.1183, "close": 0.1185, "volume": 65943.0, "close_time": 1765378799999, "quote_volume": 7819.57875, "trades": 142, "taker_buy_base": 24399.3, "taker_buy_quote": 2896.27782 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1183, "close": 0.1184, "volume": 46225.1, "close_time": 1765382399999, "quote_volume": 5476.0862, "trades": 246, "taker_buy_base": 14977.9, "taker_buy_quote": 1776.50745 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1185, "high": 0.1187, "low": 0.1182, "close": 0.1185, "volume": 28278.7, "close_time": 1765385999999, "quote_volume": 3347.40996, "trades": 171, "taker_buy_base": 7729.4, "taker_buy_quote": 915.48229 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1185, "close": 0.1191, "volume": 68927.6, "close_time": 1765389599999, "quote_volume": 8210.06744, "trades": 129, "taker_buy_base": 32048.3, "taker_buy_quote": 3815.83712 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.119, "high": 0.1194, "low": 0.1185, "close": 0.1187, "volume": 61054.0, "close_time": 1765393199999, "quote_volume": 7253.84357, "trades": 235, "taker_buy_base": 35843.4, "taker_buy_quote": 4257.72391 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1187, "high": 0.1194, "low": 0.1174, "close": 0.119, "volume": 239273.7, "close_time": 1765396799999, "quote_volume": 28328.8636, "trades": 610, "taker_buy_base": 107400.0, "taker_buy_quote": 12731.35603 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1181, "close": 0.1182, "volume": 386592.3, "close_time": 1765400399999, "quote_volume": 46135.62563, "trades": 707, "taker_buy_base": 215104.5, "taker_buy_quote": 25694.66969 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1181, "high": 0.1192, "low": 0.1177, "close": 0.118, "volume": 116651.8, "close_time": 1765403999999, "quote_volume": 13817.38296, "trades": 263, "taker_buy_base": 66408.7, "taker_buy_quote": 7880.06524 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1181, "high": 0.1185, "low": 0.118, "close": 0.1184, "volume": 42784.2, "close_time": 1765407599999, "quote_volume": 5060.52958, "trades": 170, "taker_buy_base": 15615.6, "taker_buy_quote": 1847.95117 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1184, "high": 0.1196, "low": 0.1184, "close": 0.1191, "volume": 201424.4, "close_time": 1765411199999, "quote_volume": 24019.30409, "trades": 245, "taker_buy_base": 143106.2, "taker_buy_quote": 17064.72814 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1191, "high": 0.1195, "low": 0.1185, "close": 0.119, "volume": 91938.3, "close_time": 1765414799999, "quote_volume": 10938.4984, "trades": 187, "taker_buy_base": 41360.0, "taker_buy_quote": 4921.50987 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1191, "high": 0.1202, "low": 0.119, "close": 0.1196, "volume": 327322.8, "close_time": 1765418399999, "quote_volume": 39180.91359, "trades": 379, "taker_buy_base": 163949.1, "taker_buy_quote": 19620.23636 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1196, "high": 0.12, "low": 0.1182, "close": 0.1182, "volume": 190146.2, "close_time": 1765421999999, "quote_volume": 22619.15113, "trades": 316, "taker_buy_base": 57677.7, "taker_buy_quote": 6857.50909 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1172, "close": 0.1173, "volume": 201964.8, "close_time": 1765425599999, "quote_volume": 23756.61484, "trades": 316, "taker_buy_base": 88948.1, "taker_buy_quote": 10472.69276 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1173, "high": 0.1184, "low": 0.117, "close": 0.1183, "volume": 178021.9, "close_time": 1765429199999, "quote_volume": 20928.72085, "trades": 377, "taker_buy_base": 82891.8, "taker_buy_quote": 9763.13866 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1176, "close": 0.1181, "volume": 76120.9, "close_time": 1765432799999, "quote_volume": 8974.96582, "trades": 150, "taker_buy_base": 11426.2, "taker_buy_quote": 1349.51351 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1182, "high": 0.1183, "low": 0.118, "close": 0.1181, "volume": 10261.3, "close_time": 1765436399999, "quote_volume": 1212.22783, "trades": 40, "taker_buy_base": 1614.0, "taker_buy_quote": 190.79639 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1179, "close": 0.1183, "volume": 14605.3, "close_time": 1765439999999, "quote_volume": 1725.17917, "trades": 33, "taker_buy_base": 3660.5, "taker_buy_quote": 432.82124 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1167, "close": 0.1171, "volume": 276490.6, "close_time": 1765443599999, "quote_volume": 32431.38004, "trades": 474, "taker_buy_base": 70997.8, "taker_buy_quote": 8321.40344 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1168, "close": 0.1168, "volume": 22939.5, "close_time": 1765447199999, "quote_volume": 2687.78112, "trades": 44, "taker_buy_base": 1745.9, "taker_buy_quote": 204.55784 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1168, "high": 0.117, "low": 0.1163, "close": 0.1164, "volume": 89753.7, "close_time": 1765450799999, "quote_volume": 10465.77337, "trades": 154, "taker_buy_base": 22768.5, "taker_buy_quote": 2653.44996 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.1164, "high": 0.1173, "low": 0.1164, "close": 0.117, "volume": 86399.7, "close_time": 1765454399999, "quote_volume": 10091.52458, "trades": 131, "taker_buy_base": 57187.6, "taker_buy_quote": 6672.39429 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1171, "high": 0.1179, "low": 0.1167, "close": 0.1177, "volume": 89403.7, "close_time": 1765457999999, "quote_volume": 10492.4243, "trades": 143, "taker_buy_base": 52981.4, "taker_buy_quote": 6218.08719 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1178, "high": 0.1189, "low": 0.1177, "close": 0.1184, "volume": 141793.9, "close_time": 1765461599999, "quote_volume": 16792.80174, "trades": 197, "taker_buy_base": 90509.2, "taker_buy_quote": 10716.05411 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1186, "high": 0.1205, "low": 0.1185, "close": 0.1204, "volume": 319622.7, "close_time": 1765465199999, "quote_volume": 38172.44213, "trades": 312, "taker_buy_base": 232900.8, "taker_buy_quote": 27801.90885 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1205, "high": 0.1232, "low": 0.1201, "close": 0.1215, "volume": 1270761.4, "close_time": 1765468799999, "quote_volume": 154951.23269, "trades": 1317, "taker_buy_base": 634934.5, "taker_buy_quote": 77533.46372 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1195, "close": 0.1206, "volume": 294172.7, "close_time": 1765472399999, "quote_volume": 35350.96879, "trades": 403, "taker_buy_base": 154993.9, "taker_buy_quote": 18601.93206 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1207, "high": 0.1218, "low": 0.1205, "close": 0.1213, "volume": 208317.0, "close_time": 1765475999999, "quote_volume": 25223.7984, "trades": 353, "taker_buy_base": 87852.0, "taker_buy_quote": 10644.01465 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1214, "high": 0.1281, "low": 0.1214, "close": 0.1259, "volume": 5245170.8, "close_time": 1765479599999, "quote_volume": 659301.78772, "trades": 4615, "taker_buy_base": 3613424.1, "taker_buy_quote": 454450.91682 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1257, "high": 0.1276, "low": 0.1245, "close": 0.1265, "volume": 1846021.0, "close_time": 1765483199999, "quote_volume": 232726.20253, "trades": 1732, "taker_buy_base": 857834.1, "taker_buy_quote": 108303.71167 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1268, "high": 0.1278, "low": 0.1252, "close": 0.1274, "volume": 1240026.5, "close_time": 1765486799999, "quote_volume": 157060.25117, "trades": 1437, "taker_buy_base": 619936.2, "taker_buy_quote": 78567.18495 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1274, "high": 0.1288, "low": 0.1247, "close": 0.1273, "volume": 1194055.7, "close_time": 1765490399999, "quote_volume": 151099.58355, "trades": 1370, "taker_buy_base": 653514.4, "taker_buy_quote": 82639.62744 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1234, "close": 0.1258, "volume": 737721.2, "close_time": 1765493999999, "quote_volume": 92310.02032, "trades": 787, "taker_buy_base": 339559.8, "taker_buy_quote": 42638.46804 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1258, "high": 0.1262, "low": 0.1247, "close": 0.1256, "volume": 435996.0, "close_time": 1765497599999, "quote_volume": 54687.46957, "trades": 567, "taker_buy_base": 110266.6, "taker_buy_quote": 13853.76648 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1254, "high": 0.1271, "low": 0.1253, "close": 0.1257, "volume": 377461.1, "close_time": 1765501199999, "quote_volume": 47645.11529, "trades": 755, "taker_buy_base": 277594.3, "taker_buy_quote": 35045.84059 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1257, "high": 0.1276, "low": 0.1257, "close": 0.1276, "volume": 277502.8, "close_time": 1765504799999, "quote_volume": 35197.0106, "trades": 635, "taker_buy_base": 140714.8, "taker_buy_quote": 17838.24208 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1276, "high": 0.128, "low": 0.1258, "close": 0.128, "volume": 391473.0, "close_time": 1765508399999, "quote_volume": 49791.506, "trades": 843, "taker_buy_base": 214218.9, "taker_buy_quote": 27290.52443 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.128, "high": 0.1287, "low": 0.1258, "close": 0.1273, "volume": 409138.1, "close_time": 1765511999999, "quote_volume": 52086.81518, "trades": 801, "taker_buy_base": 223737.6, "taker_buy_quote": 28530.02999 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1258, "close": 0.1274, "volume": 271151.8, "close_time": 1765515599999, "quote_volume": 34286.78983, "trades": 632, "taker_buy_base": 177316.9, "taker_buy_quote": 22430.82832 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.1274, "high": 0.1285, "low": 0.1266, "close": 0.1272, "volume": 593491.0, "close_time": 1765519199999, "quote_volume": 75724.16012, "trades": 794, "taker_buy_base": 272652.6, "taker_buy_quote": 34767.26346 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.1272, "high": 0.1274, "low": 0.1249, "close": 0.1261, "volume": 514827.3, "close_time": 1765522799999, "quote_volume": 64850.51149, "trades": 703, "taker_buy_base": 224362.2, "taker_buy_quote": 28198.91696 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.126, "high": 0.1268, "low": 0.1254, "close": 0.1265, "volume": 236993.9, "close_time": 1765526399999, "quote_volume": 29901.2897, "trades": 495, "taker_buy_base": 107007.4, "taker_buy_quote": 13528.77148 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1257, "close": 0.1266, "volume": 486865.1, "close_time": 1765529999999, "quote_volume": 61604.90118, "trades": 667, "taker_buy_base": 151477.4, "taker_buy_quote": 19214.43461 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1265, "close": 0.1276, "volume": 277019.2, "close_time": 1765533599999, "quote_volume": 35255.83195, "trades": 522, "taker_buy_base": 122413.8, "taker_buy_quote": 15585.40481 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.1277, "high": 0.1308, "low": 0.1276, "close": 0.1293, "volume": 1075549.8, "close_time": 1765537199999, "quote_volume": 139133.94464, "trades": 1472, "taker_buy_base": 560378.0, "taker_buy_quote": 72520.03149 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.1292, "high": 0.1316, "low": 0.1272, "close": 0.1294, "volume": 1118931.9, "close_time": 1765540799999, "quote_volume": 145167.74166, "trades": 1667, "taker_buy_base": 487085.7, "taker_buy_quote": 63148.46625 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1295, "high": 0.1325, "low": 0.1291, "close": 0.1303, "volume": 1576962.3, "close_time": 1765544399999, "quote_volume": 206278.23907, "trades": 2156, "taker_buy_base": 828929.0, "taker_buy_quote": 108669.7356 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.1303, "high": 0.1315, "low": 0.1279, "close": 0.1283, "volume": 1085068.8, "close_time": 1765547999999, "quote_volume": 140571.83019, "trades": 1575, "taker_buy_base": 495482.5, "taker_buy_quote": 64223.90186 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1254, "close": 0.1271, "volume": 844778.6, "close_time": 1765551599999, "quote_volume": 106970.30374, "trades": 1242, "taker_buy_base": 432332.8, "taker_buy_quote": 54727.75121 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.1272, "high": 0.1275, "low": 0.1261, "close": 0.1264, "volume": 381512.5, "close_time": 1765555199999, "quote_volume": 48359.68345, "trades": 679, "taker_buy_base": 169573.2, "taker_buy_quote": 21500.49773 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1259, "close": 0.127, "volume": 365340.0, "close_time": 1765558799999, "quote_volume": 46267.05042, "trades": 633, "taker_buy_base": 186246.4, "taker_buy_quote": 23595.54771 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.127, "high": 0.1277, "low": 0.126, "close": 0.1266, "volume": 213854.5, "close_time": 1765562399999, "quote_volume": 27116.92702, "trades": 377, "taker_buy_base": 124395.2, "taker_buy_quote": 15764.63916 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.1264, "high": 0.127, "low": 0.126, "close": 0.1263, "volume": 92666.6, "close_time": 1765565999999, "quote_volume": 11713.22099, "trades": 295, "taker_buy_base": 51830.0, "taker_buy_quote": 6554.65217 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1257, "close": 0.1263, "volume": 81156.7, "close_time": 1765569599999, "quote_volume": 10237.49854, "trades": 314, "taker_buy_base": 43145.2, "taker_buy_quote": 5443.22753 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1261, "high": 0.1264, "low": 0.1241, "close": 0.1249, "volume": 303912.3, "close_time": 1765573199999, "quote_volume": 38044.64968, "trades": 388, "taker_buy_base": 133436.7, "taker_buy_quote": 16647.21674 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.1248, "high": 0.1253, "low": 0.1244, "close": 0.1244, "volume": 83299.6, "close_time": 1765576799999, "quote_volume": 10394.68365, "trades": 148, "taker_buy_base": 45564.3, "taker_buy_quote": 5692.01376 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1242, "close": 0.1244, "volume": 195807.7, "close_time": 1765580399999, "quote_volume": 24356.29042, "trades": 279, "taker_buy_base": 111680.6, "taker_buy_quote": 13896.87883 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.1244, "high": 0.1253, "low": 0.1242, "close": 0.1247, "volume": 180848.4, "close_time": 1765583999999, "quote_volume": 22535.96775, "trades": 287, "taker_buy_base": 80806.8, "taker_buy_quote": 10077.18676 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1248, "high": 0.1259, "low": 0.1248, "close": 0.1254, "volume": 117228.5, "close_time": 1765587599999, "quote_volume": 14706.66138, "trades": 311, "taker_buy_base": 58310.1, "taker_buy_quote": 7318.5275 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1248, "close": 0.1252, "volume": 84567.1, "close_time": 1765591199999, "quote_volume": 10594.40623, "trades": 185, "taker_buy_base": 55869.3, "taker_buy_quote": 6998.38811 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.1251, "high": 0.1264, "low": 0.1251, "close": 0.1258, "volume": 99733.8, "close_time": 1765594799999, "quote_volume": 12551.93652, "trades": 198, "taker_buy_base": 76235.4, "taker_buy_quote": 9598.4252 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.1259, "high": 0.1263, "low": 0.1258, "close": 0.1261, "volume": 24498.8, "close_time": 1765598399999, "quote_volume": 3088.02191, "trades": 93, "taker_buy_base": 16368.8, "taker_buy_quote": 2062.79583 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1261, "high": 0.1267, "low": 0.126, "close": 0.1267, "volume": 14993.6, "close_time": 1765601999999, "quote_volume": 1893.86404, "trades": 74, "taker_buy_base": 12709.7, "taker_buy_quote": 1605.60208 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.1267, "high": 0.1277, "low": 0.1256, "close": 0.1257, "volume": 126286.1, "close_time": 1765605599999, "quote_volume": 15992.63014, "trades": 307, "taker_buy_base": 62335.6, "taker_buy_quote": 7911.14003 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.1257, "high": 0.1301, "low": 0.1255, "close": 0.13, "volume": 510952.5, "close_time": 1765609199999, "quote_volume": 65432.36158, "trades": 1192, "taker_buy_base": 318107.8, "taker_buy_quote": 40724.83463 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.1299, "high": 0.1329, "low": 0.1289, "close": 0.1315, "volume": 689089.4, "close_time": 1765612799999, "quote_volume": 90173.90113, "trades": 1368, "taker_buy_base": 324188.2, "taker_buy_quote": 42346.05324 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1293, "close": 0.1305, "volume": 1088555.8, "close_time": 1765616399999, "quote_volume": 142459.3846, "trades": 1263, "taker_buy_base": 532277.5, "taker_buy_quote": 69735.92407 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.1305, "high": 0.1309, "low": 0.1285, "close": 0.1296, "volume": 277958.9, "close_time": 1765619999999, "quote_volume": 36016.57984, "trades": 539, "taker_buy_base": 126374.0, "taker_buy_quote": 16396.9067 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.1296, "high": 0.1296, "low": 0.1274, "close": 0.1274, "volume": 281116.7, "close_time": 1765623599999, "quote_volume": 36068.61274, "trades": 554, "taker_buy_base": 127826.0, "taker_buy_quote": 16415.6865 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.1274, "high": 0.1274, "low": 0.1255, "close": 0.1259, "volume": 296278.5, "close_time": 1765627199999, "quote_volume": 37496.96592, "trades": 649, "taker_buy_base": 131469.1, "taker_buy_quote": 16645.96267 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1258, "close": 0.1261, "volume": 71836.3, "close_time": 1765630799999, "quote_volume": 9068.70332, "trades": 213, "taker_buy_base": 49737.5, "taker_buy_quote": 6279.05059 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1252, "close": 0.1256, "volume": 176704.9, "close_time": 1765634399999, "quote_volume": 22208.64115, "trades": 347, "taker_buy_base": 115640.2, "taker_buy_quote": 14546.05338 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.1256, "high": 0.1259, "low": 0.1251, "close": 0.1252, "volume": 87070.8, "close_time": 1765637999999, "quote_volume": 10915.46115, "trades": 237, "taker_buy_base": 52663.8, "taker_buy_quote": 6603.42695 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.1253, "high": 0.126, "low": 0.1252, "close": 0.1256, "volume": 104916.9, "close_time": 1765641599999, "quote_volume": 13174.08214, "trades": 172, "taker_buy_base": 63582.0, "taker_buy_quote": 7994.23573 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1253, "close": 0.1254, "volume": 90351.6, "close_time": 1765645199999, "quote_volume": 11342.27427, "trades": 168, "taker_buy_base": 43264.7, "taker_buy_quote": 5431.11468 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.1254, "high": 0.1257, "low": 0.1253, "close": 0.1253, "volume": 15745.0, "close_time": 1765648799999, "quote_volume": 1975.83144, "trades": 64, "taker_buy_base": 5036.7, "taker_buy_quote": 632.434 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.1254, "high": 0.1258, "low": 0.1247, "close": 0.1257, "volume": 112602.1, "close_time": 1765652399999, "quote_volume": 14083.10769, "trades": 250, "taker_buy_base": 62022.9, "taker_buy_quote": 7762.16458 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.1257, "high": 0.1273, "low": 0.1252, "close": 0.1267, "volume": 401435.5, "close_time": 1765655999999, "quote_volume": 50709.32829, "trades": 644, "taker_buy_base": 186067.8, "taker_buy_quote": 23473.59546 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1267, "high": 0.1276, "low": 0.1266, "close": 0.1276, "volume": 67303.6, "close_time": 1765659599999, "quote_volume": 8553.43281, "trades": 139, "taker_buy_base": 54475.0, "taker_buy_quote": 6926.63633 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.1277, "high": 0.13, "low": 0.1273, "close": 0.1295, "volume": 90295.2, "close_time": 1765663199999, "quote_volume": 11628.96563, "trades": 304, "taker_buy_base": 37102.2, "taker_buy_quote": 4774.24165 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.1295, "high": 0.13, "low": 0.1272, "close": 0.1283, "volume": 213877.4, "close_time": 1765666799999, "quote_volume": 27433.18487, "trades": 483, "taker_buy_base": 95158.1, "taker_buy_quote": 12203.08122 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.1282, "high": 0.1287, "low": 0.128, "close": 0.1287, "volume": 74264.3, "close_time": 1765670399999, "quote_volume": 9526.49024, "trades": 130, "taker_buy_base": 30173.7, "taker_buy_quote": 3872.08452 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1286, "high": 0.1304, "low": 0.1286, "close": 0.1304, "volume": 62578.3, "close_time": 1765673999999, "quote_volume": 8112.68633, "trades": 229, "taker_buy_base": 53186.3, "taker_buy_quote": 6895.19167 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1293, "close": 0.13, "volume": 201155.5, "close_time": 1765677599999, "quote_volume": 26123.32731, "trades": 351, "taker_buy_base": 83384.5, "taker_buy_quote": 10822.73184 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.13, "high": 0.1301, "low": 0.1259, "close": 0.1266, "volume": 805326.7, "close_time": 1765681199999, "quote_volume": 102791.84069, "trades": 745, "taker_buy_base": 404215.8, "taker_buy_quote": 51661.57492 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.1266, "high": 0.127, "low": 0.1257, "close": 0.1261, "volume": 106274.2, "close_time": 1765684799999, "quote_volume": 13396.91994, "trades": 168, "taker_buy_base": 38799.9, "taker_buy_quote": 4895.84813 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.126, "high": 0.1268, "low": 0.1255, "close": 0.1266, "volume": 135393.3, "close_time": 1765688399999, "quote_volume": 17076.94051, "trades": 291, "taker_buy_base": 97269.2, "taker_buy_quote": 12271.36726 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.1266, "high": 0.1276, "low": 0.1253, "close": 0.1264, "volume": 188680.2, "close_time": 1765691999999, "quote_volume": 23853.4344, "trades": 407, "taker_buy_base": 85506.1, "taker_buy_quote": 10827.13517 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.1264, "high": 0.1271, "low": 0.1261, "close": 0.1271, "volume": 138524.0, "close_time": 1765695599999, "quote_volume": 17525.40424, "trades": 253, "taker_buy_base": 101219.7, "taker_buy_quote": 12811.31037 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.1269, "high": 0.1272, "low": 0.1266, "close": 0.1268, "volume": 66432.4, "close_time": 1765699199999, "quote_volume": 8427.84311, "trades": 141, "taker_buy_base": 28527.7, "taker_buy_quote": 3620.49285 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1263, "close": 0.1263, "volume": 90898.6, "close_time": 1765702799999, "quote_volume": 11538.10279, "trades": 179, "taker_buy_base": 30827.2, "taker_buy_quote": 3925.30001 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.1264, "high": 0.127, "low": 0.1261, "close": 0.1265, "volume": 60295.2, "close_time": 1765706399999, "quote_volume": 7629.06299, "trades": 111, "taker_buy_base": 36920.8, "taker_buy_quote": 4674.98127 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1263, "close": 0.1271, "volume": 99427.8, "close_time": 1765709999999, "quote_volume": 12604.62212, "trades": 187, "taker_buy_base": 29152.7, "taker_buy_quote": 3695.23079 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.1269, "high": 0.127, "low": 0.1264, "close": 0.127, "volume": 27146.1, "close_time": 1765713599999, "quote_volume": 3436.68921, "trades": 106, "taker_buy_base": 7518.2, "taker_buy_quote": 952.06723 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1271, "high": 0.1286, "low": 0.1268, "close": 0.1281, "volume": 160157.4, "close_time": 1765717199999, "quote_volume": 20465.81548, "trades": 345, "taker_buy_base": 64800.5, "taker_buy_quote": 8280.10567 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1273, "close": 0.1275, "volume": 239167.0, "close_time": 1765720799999, "quote_volume": 30601.27419, "trades": 372, "taker_buy_base": 150322.3, "taker_buy_quote": 19246.34594 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.1276, "high": 0.1284, "low": 0.1275, "close": 0.128, "volume": 149673.1, "close_time": 1765724399999, "quote_volume": 19150.3324, "trades": 212, "taker_buy_base": 101392.9, "taker_buy_quote": 12972.46624 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.128, "high": 0.1282, "low": 0.1273, "close": 0.1278, "volume": 80109.1, "close_time": 1765727999999, "quote_volume": 10225.50863, "trades": 163, "taker_buy_base": 20251.4, "taker_buy_quote": 2585.22014 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1273, "close": 0.1273, "volume": 105784.8, "close_time": 1765731599999, "quote_volume": 13507.2062, "trades": 181, "taker_buy_base": 54298.7, "taker_buy_quote": 6938.73136 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.1272, "high": 0.1273, "low": 0.1244, "close": 0.1257, "volume": 353031.8, "close_time": 1765735199999, "quote_volume": 44366.62193, "trades": 560, "taker_buy_base": 149095.1, "taker_buy_quote": 18735.20741 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.1258, "high": 0.126, "low": 0.1253, "close": 0.1259, "volume": 29717.8, "close_time": 1765738799999, "quote_volume": 3736.99516, "trades": 101, "taker_buy_base": 20961.1, "taker_buy_quote": 2637.29659 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.1257, "high": 0.1264, "low": 0.1249, "close": 0.1258, "volume": 300438.7, "close_time": 1765742399999, "quote_volume": 37759.80752, "trades": 457, "taker_buy_base": 193253.3, "taker_buy_quote": 24319.44877 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1252, "close": 0.1255, "volume": 30048.1, "close_time": 1765745999999, "quote_volume": 3773.92776, "trades": 65, "taker_buy_base": 9489.3, "taker_buy_quote": 1192.49083 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1251, "close": 0.1255, "volume": 26240.9, "close_time": 1765749599999, "quote_volume": 3292.88762, "trades": 80, "taker_buy_base": 6505.3, "taker_buy_quote": 817.24371 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.1257, "high": 0.1261, "low": 0.125, "close": 0.1253, "volume": 136433.5, "close_time": 1765753199999, "quote_volume": 17122.69231, "trades": 128, "taker_buy_base": 27275.6, "taker_buy_quote": 3422.00451 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.1255, "high": 0.1271, "low": 0.1253, "close": 0.1269, "volume": 462288.4, "close_time": 1765756799999, "quote_volume": 58305.899, "trades": 453, "taker_buy_base": 258782.7, "taker_buy_quote": 32633.42775 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1269, "high": 0.1282, "low": 0.1267, "close": 0.1281, "volume": 73632.5, "close_time": 1765760399999, "quote_volume": 9369.23571, "trades": 234, "taker_buy_base": 69171.1, "taker_buy_quote": 8800.75339 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.1282, "high": 0.1287, "low": 0.127, "close": 0.1283, "volume": 116736.5, "close_time": 1765763999999, "quote_volume": 14927.37093, "trades": 219, "taker_buy_base": 33804.1, "taker_buy_quote": 4320.41645 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.1285, "high": 0.1294, "low": 0.1282, "close": 0.1291, "volume": 111239.3, "close_time": 1765767599999, "quote_volume": 14311.82238, "trades": 153, "taker_buy_base": 61210.2, "taker_buy_quote": 7878.04681 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.1291, "high": 0.132, "low": 0.1288, "close": 0.1296, "volume": 1086581.2, "close_time": 1765771199999, "quote_volume": 142280.1124, "trades": 1211, "taker_buy_base": 823290.9, "taker_buy_quote": 107907.6196 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1264, "close": 0.1279, "volume": 1255513.1, "close_time": 1765774799999, "quote_volume": 160929.05485, "trades": 963, "taker_buy_base": 594071.2, "taker_buy_quote": 76327.34943 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.1278, "high": 0.1278, "low": 0.1245, "close": 0.1272, "volume": 1518457.2, "close_time": 1765778399999, "quote_volume": 191075.73808, "trades": 1814, "taker_buy_base": 674562.7, "taker_buy_quote": 84894.56641 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1265, "close": 0.1268, "volume": 97900.8, "close_time": 1765781999999, "quote_volume": 12415.10842, "trades": 161, "taker_buy_base": 27847.8, "taker_buy_quote": 3532.3437 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1263, "close": 0.1266, "volume": 67494.7, "close_time": 1765785599999, "quote_volume": 8538.4161, "trades": 136, "taker_buy_base": 25249.9, "taker_buy_quote": 3195.07262 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1264, "close": 0.1265, "volume": 27753.9, "close_time": 1765789199999, "quote_volume": 3512.69961, "trades": 92, "taker_buy_base": 10842.8, "taker_buy_quote": 1372.59703 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.1265, "high": 0.1272, "low": 0.1262, "close": 0.1269, "volume": 90851.6, "close_time": 1765792799999, "quote_volume": 11511.50204, "trades": 205, "taker_buy_base": 31693.2, "taker_buy_quote": 4009.92825 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1262, "close": 0.1265, "volume": 96818.9, "close_time": 1765796399999, "quote_volume": 12288.03779, "trades": 190, "taker_buy_base": 33520.1, "taker_buy_quote": 4260.26722 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1261, "close": 0.1266, "volume": 25816.9, "close_time": 1765799999999, "quote_volume": 3264.85945, "trades": 73, "taker_buy_base": 9000.1, "taker_buy_quote": 1137.67427 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1264, "high": 0.127, "low": 0.1262, "close": 0.1269, "volume": 40194.7, "close_time": 1765803599999, "quote_volume": 5082.57899, "trades": 109, "taker_buy_base": 10348.2, "taker_buy_quote": 1310.76014 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.1268, "high": 0.1268, "low": 0.126, "close": 0.1263, "volume": 98679.6, "close_time": 1765807199999, "quote_volume": 12472.75968, "trades": 156, "taker_buy_base": 22222.4, "taker_buy_quote": 2807.83582 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.1263, "high": 0.1265, "low": 0.1249, "close": 0.1252, "volume": 107138.8, "close_time": 1765810799999, "quote_volume": 13468.44227, "trades": 223, "taker_buy_base": 27908.9, "taker_buy_quote": 3515.42071 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.1252, "high": 0.1262, "low": 0.1238, "close": 0.1255, "volume": 855171.1, "close_time": 1765814399999, "quote_volume": 106975.71979, "trades": 909, "taker_buy_base": 485259.1, "taker_buy_quote": 60737.34925 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1212, "close": 0.1217, "volume": 329057.2, "close_time": 1765817999999, "quote_volume": 40496.0242, "trades": 483, "taker_buy_base": 108898.9, "taker_buy_quote": 13410.22738 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.1216, "high": 0.1222, "low": 0.1173, "close": 0.1176, "volume": 1082468.5, "close_time": 1765821599999, "quote_volume": 129242.68063, "trades": 1332, "taker_buy_base": 464489.1, "taker_buy_quote": 55425.5421 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.1176, "high": 0.121, "low": 0.1176, "close": 0.1208, "volume": 710045.3, "close_time": 1765825199999, "quote_volume": 84651.36792, "trades": 591, "taker_buy_base": 600341.5, "taker_buy_quote": 71587.89996 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.1208, "high": 0.1212, "low": 0.1198, "close": 0.1198, "volume": 111641.7, "close_time": 1765828799999, "quote_volume": 13456.04714, "trades": 258, "taker_buy_base": 63815.7, "taker_buy_quote": 7687.90972 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1189, "close": 0.1191, "volume": 55239.9, "close_time": 1765832399999, "quote_volume": 6583.77965, "trades": 117, "taker_buy_base": 13669.7, "taker_buy_quote": 1630.5387 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.119, "high": 0.1206, "low": 0.1189, "close": 0.1201, "volume": 177138.9, "close_time": 1765835999999, "quote_volume": 21265.08699, "trades": 252, "taker_buy_base": 92112.8, "taker_buy_quote": 11058.98264 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.1201, "high": 0.1224, "low": 0.12, "close": 0.1223, "volume": 78598.6, "close_time": 1765839599999, "quote_volume": 9530.98039, "trades": 175, "taker_buy_base": 40983.0, "taker_buy_quote": 4974.42068 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1205, "close": 0.1209, "volume": 230700.3, "close_time": 1765843199999, "quote_volume": 27996.41314, "trades": 433, "taker_buy_base": 53699.4, "taker_buy_quote": 6517.43073 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.121, "high": 0.1213, "low": 0.12, "close": 0.12, "volume": 93778.4, "close_time": 1765846799999, "quote_volume": 11296.08286, "trades": 185, "taker_buy_base": 6638.1, "taker_buy_quote": 800.73881 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1201, "close": 0.1204, "volume": 142547.6, "close_time": 1765850399999, "quote_volume": 17165.87442, "trades": 141, "taker_buy_base": 59618.5, "taker_buy_quote": 7178.18449 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.1204, "high": 0.1205, "low": 0.1194, "close": 0.1199, "volume": 190328.0, "close_time": 1765853999999, "quote_volume": 22806.64619, "trades": 181, "taker_buy_base": 30059.8, "taker_buy_quote": 3597.9355 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.1199, "high": 0.12, "low": 0.1191, "close": 0.1192, "volume": 79548.0, "close_time": 1765857599999, "quote_volume": 9501.13114, "trades": 171, "taker_buy_base": 13351.8, "taker_buy_quote": 1595.59423 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1178, "close": 0.1184, "volume": 61256.8, "close_time": 1765861199999, "quote_volume": 7250.76983, "trades": 145, "taker_buy_base": 29081.5, "taker_buy_quote": 3442.03988 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.1184, "high": 0.1189, "low": 0.118, "close": 0.1182, "volume": 65460.7, "close_time": 1765864799999, "quote_volume": 7755.61097, "trades": 145, "taker_buy_base": 36328.3, "taker_buy_quote": 4306.42228 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.1181, "high": 0.1187, "low": 0.118, "close": 0.1186, "volume": 23569.6, "close_time": 1765868399999, "quote_volume": 2790.34906, "trades": 80, "taker_buy_base": 16900.4, "taker_buy_quote": 2001.68934 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.1186, "high": 0.1189, "low": 0.118, "close": 0.1189, "volume": 113499.3, "close_time": 1765871999999, "quote_volume": 13435.06053, "trades": 117, "taker_buy_base": 50720.7, "taker_buy_quote": 6017.08762 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1188, "high": 0.1192, "low": 0.1184, "close": 0.1187, "volume": 94678.8, "close_time": 1765875599999, "quote_volume": 11256.74255, "trades": 142, "taker_buy_base": 24211.5, "taker_buy_quote": 2877.66201 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.1188, "high": 0.1191, "low": 0.1183, "close": 0.1187, "volume": 82634.7, "close_time": 1765879199999, "quote_volume": 9804.15933, "trades": 79, "taker_buy_base": 56289.7, "taker_buy_quote": 6681.06725 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.1188, "high": 0.1201, "low": 0.1186, "close": 0.1198, "volume": 76828.5, "close_time": 1765882799999, "quote_volume": 9191.11791, "trades": 161, "taker_buy_base": 31939.7, "taker_buy_quote": 3816.86328 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.1197, "high": 0.1205, "low": 0.1193, "close": 0.1202, "volume": 167765.1, "close_time": 1765886399999, "quote_volume": 20122.43133, "trades": 169, "taker_buy_base": 110817.3, "taker_buy_quote": 13297.67966 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1204, "high": 0.121, "low": 0.1204, "close": 0.121, "volume": 114554.2, "close_time": 1765889999999, "quote_volume": 13823.9469, "trades": 301, "taker_buy_base": 52212.9, "taker_buy_quote": 6302.5875 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.1208, "high": 0.122, "low": 0.12, "close": 0.1206, "volume": 154152.9, "close_time": 1765893599999, "quote_volume": 18670.96413, "trades": 317, "taker_buy_base": 64870.6, "taker_buy_quote": 7850.99013 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1194, "close": 0.1199, "volume": 183981.0, "close_time": 1765897199999, "quote_volume": 22106.61687, "trades": 329, "taker_buy_base": 72872.3, "taker_buy_quote": 8758.74708 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.1199, "high": 0.121, "low": 0.1197, "close": 0.1208, "volume": 48211.4, "close_time": 1765900799999, "quote_volume": 5791.21673, "trades": 146, "taker_buy_base": 15848.3, "taker_buy_quote": 1905.93817 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1208, "close": 0.1213, "volume": 52727.6, "close_time": 1765904399999, "quote_volume": 6397.84613, "trades": 147, "taker_buy_base": 19818.2, "taker_buy_quote": 2403.89684 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.1213, "high": 0.1214, "low": 0.1202, "close": 0.1202, "volume": 67382.8, "close_time": 1765907999999, "quote_volume": 8140.381, "trades": 179, "taker_buy_base": 41772.8, "taker_buy_quote": 5047.16352 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.1204, "high": 0.1211, "low": 0.1204, "close": 0.1211, "volume": 16976.2, "close_time": 1765911599999, "quote_volume": 2048.04386, "trades": 63, "taker_buy_base": 10733.8, "taker_buy_quote": 1295.56528 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.121, "high": 0.121, "low": 0.1199, "close": 0.12, "volume": 34368.1, "close_time": 1765915199999, "quote_volume": 4135.1916, "trades": 90, "taker_buy_base": 11012.4, "taker_buy_quote": 1322.97535 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1201, "high": 0.1204, "low": 0.12, "close": 0.1201, "volume": 13378.2, "close_time": 1765918799999, "quote_volume": 1607.71636, "trades": 45, "taker_buy_base": 2555.9, "taker_buy_quote": 307.08598 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1193, "close": 0.1196, "volume": 68373.6, "close_time": 1765922399999, "quote_volume": 8172.12703, "trades": 142, "taker_buy_base": 17626.1, "taker_buy_quote": 2105.74179 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.1196, "high": 0.1203, "low": 0.1185, "close": 0.1195, "volume": 207525.2, "close_time": 1765925999999, "quote_volume": 24746.95633, "trades": 343, "taker_buy_base": 65571.4, "taker_buy_quote": 7829.73623 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.1194, "high": 0.1198, "low": 0.1189, "close": 0.1193, "volume": 53514.6, "close_time": 1765929599999, "quote_volume": 6380.95749, "trades": 128, "taker_buy_base": 44315.1, "taker_buy_quote": 5285.61398 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1194, "high": 0.1222, "low": 0.119, "close": 0.1208, "volume": 303957.4, "close_time": 1765933199999, "quote_volume": 36730.92408, "trades": 664, "taker_buy_base": 155945.9, "taker_buy_quote": 18819.18459 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1207, "close": 0.1207, "volume": 25178.3, "close_time": 1765936799999, "quote_volume": 3047.29871, "trades": 101, "taker_buy_base": 12576.8, "taker_buy_quote": 1522.08808 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.1208, "high": 0.121, "low": 0.1201, "close": 0.1204, "volume": 19373.1, "close_time": 1765940399999, "quote_volume": 2330.49778, "trades": 105, "taker_buy_base": 6299.2, "taker_buy_quote": 757.65545 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.1203, "high": 0.121, "low": 0.1202, "close": 0.1207, "volume": 30831.8, "close_time": 1765943999999, "quote_volume": 3717.10459, "trades": 105, "taker_buy_base": 7098.8, "taker_buy_quote": 856.52899 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1199, "close": 0.1203, "volume": 23941.1, "close_time": 1765947599999, "quote_volume": 2880.76734, "trades": 81, "taker_buy_base": 3442.9, "taker_buy_quote": 414.56476 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.1204, "high": 0.1207, "low": 0.1201, "close": 0.1207, "volume": 61288.8, "close_time": 1765951199999, "quote_volume": 7380.58243, "trades": 114, "taker_buy_base": 36124.3, "taker_buy_quote": 4352.22167 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.1208, "high": 0.1215, "low": 0.1204, "close": 0.1204, "volume": 37189.8, "close_time": 1765954799999, "quote_volume": 4496.25363, "trades": 107, "taker_buy_base": 18597.8, "taker_buy_quote": 2249.92406 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1203, "close": 0.1209, "volume": 14758.1, "close_time": 1765958399999, "quote_volume": 1780.79418, "trades": 46, "taker_buy_base": 12258.6, "taker_buy_quote": 1479.52162 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1206, "close": 0.1208, "volume": 108248.7, "close_time": 1765961999999, "quote_volume": 13113.96391, "trades": 219, "taker_buy_base": 60864.7, "taker_buy_quote": 7369.85322 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1199, "close": 0.12, "volume": 28725.3, "close_time": 1765965599999, "quote_volume": 3456.58469, "trades": 109, "taker_buy_base": 14392.3, "taker_buy_quote": 1731.98938 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.1199, "high": 0.1206, "low": 0.1196, "close": 0.1201, "volume": 107277.1, "close_time": 1765969199999, "quote_volume": 12896.03897, "trades": 148, "taker_buy_base": 48913.8, "taker_buy_quote": 5889.18411 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1196, "close": 0.1205, "volume": 49507.3, "close_time": 1765972799999, "quote_volume": 5931.66657, "trades": 83, "taker_buy_base": 3525.0, "taker_buy_quote": 423.60483 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1206, "high": 0.1207, "low": 0.1199, "close": 0.1199, "volume": 8883.6, "close_time": 1765976399999, "quote_volume": 1067.88564, "trades": 87, "taker_buy_base": 4907.3, "taker_buy_quote": 590.42416 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.1199, "high": 0.1208, "low": 0.1198, "close": 0.1206, "volume": 47357.0, "close_time": 1765979999999, "quote_volume": 5697.72436, "trades": 173, "taker_buy_base": 23372.3, "taker_buy_quote": 2813.17025 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1193, "close": 0.1208, "volume": 495173.3, "close_time": 1765983599999, "quote_volume": 59665.79788, "trades": 758, "taker_buy_base": 219858.2, "taker_buy_quote": 26479.88365 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1203, "close": 0.1208, "volume": 226286.6, "close_time": 1765987199999, "quote_volume": 27359.63751, "trades": 432, "taker_buy_base": 87353.4, "taker_buy_quote": 10564.28925 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1196, "close": 0.1201, "volume": 231449.5, "close_time": 1765990799999, "quote_volume": 27805.00557, "trades": 250, "taker_buy_base": 48060.5, "taker_buy_quote": 5773.38911 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.1201, "high": 0.1203, "low": 0.1195, "close": 0.1198, "volume": 43202.2, "close_time": 1765994399999, "quote_volume": 5183.21711, "trades": 162, "taker_buy_base": 5923.3, "taker_buy_quote": 710.9578 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.1198, "high": 0.12, "low": 0.1185, "close": 0.1186, "volume": 89924.6, "close_time": 1765997999999, "quote_volume": 10699.87947, "trades": 131, "taker_buy_base": 26655.8, "taker_buy_quote": 3170.47163 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.1186, "high": 0.119, "low": 0.1185, "close": 0.119, "volume": 8320.1, "close_time": 1766001599999, "quote_volume": 987.82705, "trades": 67, "taker_buy_base": 3258.1, "taker_buy_quote": 387.24246 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1191, "high": 0.1193, "low": 0.1187, "close": 0.119, "volume": 8441.3, "close_time": 1766005199999, "quote_volume": 1005.30182, "trades": 59, "taker_buy_base": 4046.6, "taker_buy_quote": 482.09047 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.119, "high": 0.119, "low": 0.1183, "close": 0.1184, "volume": 9717.3, "close_time": 1766008799999, "quote_volume": 1152.80307, "trades": 67, "taker_buy_base": 3301.7, "taker_buy_quote": 391.21584 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.1184, "high": 0.1211, "low": 0.1184, "close": 0.1195, "volume": 218802.9, "close_time": 1766012399999, "quote_volume": 26281.97927, "trades": 346, "taker_buy_base": 149484.0, "taker_buy_quote": 17966.27893 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1191, "close": 0.1194, "volume": 61558.6, "close_time": 1766015999999, "quote_volume": 7355.52775, "trades": 126, "taker_buy_base": 38767.0, "taker_buy_quote": 4633.97203 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1193, "high": 0.1205, "low": 0.1193, "close": 0.1204, "volume": 124786.5, "close_time": 1766019599999, "quote_volume": 14993.76645, "trades": 371, "taker_buy_base": 64852.9, "taker_buy_quote": 7793.4915 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.1202, "high": 0.1205, "low": 0.1199, "close": 0.12, "volume": 33307.5, "close_time": 1766023199999, "quote_volume": 4002.58537, "trades": 120, "taker_buy_base": 18323.1, "taker_buy_quote": 2202.52356 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.12, "high": 0.1206, "low": 0.1199, "close": 0.1202, "volume": 37331.1, "close_time": 1766026799999, "quote_volume": 4488.28153, "trades": 86, "taker_buy_base": 12632.2, "taker_buy_quote": 1519.40562 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1195, "close": 0.1195, "volume": 22994.9, "close_time": 1766030399999, "quote_volume": 2752.58184, "trades": 61, "taker_buy_base": 2158.5, "taker_buy_quote": 258.28883 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1194, "close": 0.1194, "volume": 142551.2, "close_time": 1766033999999, "quote_volume": 17093.98024, "trades": 300, "taker_buy_base": 81864.7, "taker_buy_quote": 9807.54482 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.1193, "high": 0.1195, "low": 0.1173, "close": 0.1174, "volume": 202007.8, "close_time": 1766037599999, "quote_volume": 23912.59982, "trades": 795, "taker_buy_base": 19324.1, "taker_buy_quote": 2279.93823 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1169, "close": 0.1173, "volume": 141694.0, "close_time": 1766041199999, "quote_volume": 16635.46952, "trades": 593, "taker_buy_base": 52056.7, "taker_buy_quote": 6113.92076 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1172, "close": 0.1174, "volume": 48284.6, "close_time": 1766044799999, "quote_volume": 5675.46902, "trades": 443, "taker_buy_base": 11685.8, "taker_buy_quote": 1374.43089 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1172, "close": 0.1182, "volume": 44553.5, "close_time": 1766048399999, "quote_volume": 5242.73248, "trades": 326, "taker_buy_base": 7156.8, "taker_buy_quote": 843.36486 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.1182, "high": 0.1191, "low": 0.1182, "close": 0.1184, "volume": 47797.1, "close_time": 1766051999999, "quote_volume": 5671.57633, "trades": 378, "taker_buy_base": 18502.4, "taker_buy_quote": 2196.31073 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.1184, "high": 0.1188, "low": 0.1183, "close": 0.1183, "volume": 46900.2, "close_time": 1766055599999, "quote_volume": 5561.11762, "trades": 318, "taker_buy_base": 12355.2, "taker_buy_quote": 1467.03658 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.1183, "high": 0.1186, "low": 0.118, "close": 0.1184, "volume": 28447.5, "close_time": 1766059199999, "quote_volume": 3363.68675, "trades": 247, "taker_buy_base": 4480.1, "taker_buy_quote": 530.62847 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1183, "high": 0.1185, "low": 0.1176, "close": 0.1178, "volume": 31585.1, "close_time": 1766062799999, "quote_volume": 3723.81891, "trades": 283, "taker_buy_base": 3369.2, "taker_buy_quote": 397.38532 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.1177, "high": 0.1186, "low": 0.1161, "close": 0.1165, "volume": 493130.8, "close_time": 1766066399999, "quote_volume": 58004.46658, "trades": 1227, "taker_buy_base": 158221.4, "taker_buy_quote": 18601.42105 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1154, "close": 0.1157, "volume": 320310.8, "close_time": 1766069999999, "quote_volume": 37266.15268, "trades": 856, "taker_buy_base": 115899.4, "taker_buy_quote": 13491.16226 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1152, "close": 0.1154, "volume": 174600.7, "close_time": 1766073599999, "quote_volume": 20175.6244, "trades": 632, "taker_buy_base": 56381.4, "taker_buy_quote": 6516.07974 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1154, "high": 0.1167, "low": 0.1143, "close": 0.1164, "volume": 233951.0, "close_time": 1766077199999, "quote_volume": 26981.85657, "trades": 413, "taker_buy_base": 170963.4, "taker_buy_quote": 19734.38206 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.1165, "high": 0.117, "low": 0.1149, "close": 0.1169, "volume": 131118.7, "close_time": 1766080799999, "quote_volume": 15229.78298, "trades": 295, "taker_buy_base": 65958.1, "taker_buy_quote": 7677.57882 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1158, "close": 0.116, "volume": 32966.1, "close_time": 1766084399999, "quote_volume": 3841.5693, "trades": 83, "taker_buy_base": 10447.9, "taker_buy_quote": 1215.7935 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.116, "high": 0.116, "low": 0.1149, "close": 0.1152, "volume": 147846.8, "close_time": 1766087999999, "quote_volume": 17039.16383, "trades": 240, "taker_buy_base": 111248.2, "taker_buy_quote": 12818.38341 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1152, "high": 0.116, "low": 0.1147, "close": 0.1153, "volume": 183581.3, "close_time": 1766091599999, "quote_volume": 21202.55055, "trades": 320, "taker_buy_base": 121838.2, "taker_buy_quote": 14074.29369 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.1154, "high": 0.1155, "low": 0.1149, "close": 0.115, "volume": 37753.6, "close_time": 1766095199999, "quote_volume": 4350.22348, "trades": 87, "taker_buy_base": 21771.5, "taker_buy_quote": 2509.65816 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.1153, "high": 0.116, "low": 0.1153, "close": 0.1156, "volume": 15638.6, "close_time": 1766098799999, "quote_volume": 1808.65931, "trades": 60, "taker_buy_base": 10438.9, "taker_buy_quote": 1207.52106 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1146, "close": 0.115, "volume": 34040.9, "close_time": 1766102399999, "quote_volume": 3913.36103, "trades": 77, "taker_buy_base": 22304.0, "taker_buy_quote": 2561.59311 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1147, "high": 0.115, "low": 0.1141, "close": 0.1144, "volume": 108773.9, "close_time": 1766105999999, "quote_volume": 12470.3175, "trades": 269, "taker_buy_base": 74815.5, "taker_buy_quote": 8578.89361 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1139, "close": 0.1147, "volume": 103956.2, "close_time": 1766109599999, "quote_volume": 11905.92033, "trades": 167, "taker_buy_base": 77676.5, "taker_buy_quote": 8899.7121 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.1147, "high": 0.1153, "low": 0.1147, "close": 0.1152, "volume": 14864.1, "close_time": 1766113199999, "quote_volume": 1711.135, "trades": 63, "taker_buy_base": 10809.1, "taker_buy_quote": 1244.62722 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.115, "high": 0.1169, "low": 0.115, "close": 0.1166, "volume": 124571.4, "close_time": 1766116799999, "quote_volume": 14438.6351, "trades": 188, "taker_buy_base": 73618.3, "taker_buy_quote": 8533.99274 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1167, "high": 0.1175, "low": 0.1167, "close": 0.1174, "volume": 51043.3, "close_time": 1766120399999, "quote_volume": 5979.75231, "trades": 142, "taker_buy_base": 31764.6, "taker_buy_quote": 3720.5755 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1167, "close": 0.117, "volume": 24862.6, "close_time": 1766123999999, "quote_volume": 2908.36394, "trades": 67, "taker_buy_base": 10606.0, "taker_buy_quote": 1239.16377 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.1171, "high": 0.1174, "low": 0.1164, "close": 0.1174, "volume": 32775.8, "close_time": 1766127599999, "quote_volume": 3830.64744, "trades": 49, "taker_buy_base": 16383.3, "taker_buy_quote": 1917.78314 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.1172, "high": 0.1177, "low": 0.1168, "close": 0.1171, "volume": 40588.5, "close_time": 1766131199999, "quote_volume": 4754.20833, "trades": 105, "taker_buy_base": 16274.8, "taker_buy_quote": 1908.03066 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1171, "close": 0.1175, "volume": 13993.6, "close_time": 1766134799999, "quote_volume": 1641.4288, "trades": 44, "taker_buy_base": 8792.5, "taker_buy_quote": 1031.40531 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.1173, "high": 0.1173, "low": 0.1167, "close": 0.1168, "volume": 21060.3, "close_time": 1766138399999, "quote_volume": 2463.97001, "trades": 45, "taker_buy_base": 7938.6, "taker_buy_quote": 929.17523 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.1168, "high": 0.117, "low": 0.1167, "close": 0.1168, "volume": 11515.6, "close_time": 1766141999999, "quote_volume": 1346.00729, "trades": 26, "taker_buy_base": 2097.4, "taker_buy_quote": 245.19288 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.1167, "high": 0.117, "low": 0.1166, "close": 0.1168, "volume": 21150.3, "close_time": 1766145599999, "quote_volume": 2468.11194, "trades": 53, "taker_buy_base": 3424.0, "taker_buy_quote": 399.84809 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1166, "high": 0.1166, "low": 0.116, "close": 0.1162, "volume": 18078.7, "close_time": 1766149199999, "quote_volume": 2101.77525, "trades": 75, "taker_buy_base": 9283.1, "taker_buy_quote": 1079.07899 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.116, "high": 0.1163, "low": 0.1153, "close": 0.1155, "volume": 38026.2, "close_time": 1766152799999, "quote_volume": 4397.63432, "trades": 96, "taker_buy_base": 10047.4, "taker_buy_quote": 1164.46504 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1149, "close": 0.1154, "volume": 61323.6, "close_time": 1766156399999, "quote_volume": 7068.75257, "trades": 181, "taker_buy_base": 39707.9, "taker_buy_quote": 4575.42546 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.1153, "high": 0.1161, "low": 0.115, "close": 0.1154, "volume": 56014.5, "close_time": 1766159999999, "quote_volume": 6477.84823, "trades": 106, "taker_buy_base": 38187.9, "taker_buy_quote": 4414.80211 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1153, "close": 0.1153, "volume": 12482.3, "close_time": 1766163599999, "quote_volume": 1443.27491, "trades": 44, "taker_buy_base": 10265.4, "taker_buy_quote": 1186.89428 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.1153, "high": 0.1169, "low": 0.1152, "close": 0.1166, "volume": 299953.2, "close_time": 1766167199999, "quote_volume": 34867.53467, "trades": 392, "taker_buy_base": 185400.0, "taker_buy_quote": 21542.7856 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.1165, "high": 0.117, "low": 0.1162, "close": 0.1164, "volume": 67565.9, "close_time": 1766170799999, "quote_volume": 7874.68133, "trades": 137, "taker_buy_base": 37746.7, "taker_buy_quote": 4400.56236 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.1164, "high": 0.1174, "low": 0.1164, "close": 0.1174, "volume": 53321.4, "close_time": 1766174399999, "quote_volume": 6237.54787, "trades": 131, "taker_buy_base": 41114.0, "taker_buy_quote": 4810.37634 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1171, "close": 0.1176, "volume": 28918.2, "close_time": 1766177999999, "quote_volume": 3400.6414, "trades": 78, "taker_buy_base": 14299.9, "taker_buy_quote": 1681.75241 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1168, "close": 0.117, "volume": 47633.7, "close_time": 1766181599999, "quote_volume": 5582.59658, "trades": 112, "taker_buy_base": 20527.8, "taker_buy_quote": 2407.82686 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1168, "close": 0.1175, "volume": 46201.1, "close_time": 1766185199999, "quote_volume": 5423.5881, "trades": 54, "taker_buy_base": 33042.2, "taker_buy_quote": 3880.29548 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1172, "close": 0.1179, "volume": 23757.3, "close_time": 1766188799999, "quote_volume": 2788.12031, "trades": 89, "taker_buy_base": 6816.3, "taker_buy_quote": 801.21887 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1178, "high": 0.1194, "low": 0.1177, "close": 0.1189, "volume": 167819.3, "close_time": 1766192399999, "quote_volume": 19921.209, "trades": 361, "taker_buy_base": 87270.2, "taker_buy_quote": 10352.25775 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.1188, "high": 0.1188, "low": 0.1179, "close": 0.1181, "volume": 20873.4, "close_time": 1766195999999, "quote_volume": 2467.51504, "trades": 131, "taker_buy_base": 2847.9, "taker_buy_quote": 336.49433 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.1183, "volume": 20843.1, "close_time": 1766199599999, "quote_volume": 2462.79188, "trades": 75, "taker_buy_base": 14423.2, "taker_buy_quote": 1704.84503 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.1182, "high": 0.1187, "low": 0.1181, "close": 0.1184, "volume": 11882.8, "close_time": 1766203199999, "quote_volume": 1407.69624, "trades": 71, "taker_buy_base": 5862.8, "taker_buy_quote": 694.95726 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 32013.3, "close_time": 1766206799999, "quote_volume": 3780.64632, "trades": 161, "taker_buy_base": 22421.1, "taker_buy_quote": 2648.13002 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.1179, "high": 0.12, "low": 0.1179, "close": 0.1188, "volume": 264496.0, "close_time": 1766210399999, "quote_volume": 31474.06407, "trades": 451, "taker_buy_base": 134276.5, "taker_buy_quote": 15965.4244 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.1188, "high": 0.119, "low": 0.1183, "close": 0.1186, "volume": 56626.9, "close_time": 1766213999999, "quote_volume": 6711.72499, "trades": 114, "taker_buy_base": 7186.1, "taker_buy_quote": 853.20074 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 35139.9, "close_time": 1766217599999, "quote_volume": 4151.9353, "trades": 180, "taker_buy_base": 4000.9, "taker_buy_quote": 472.80413 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.118, "volume": 24499.3, "close_time": 1766221199999, "quote_volume": 2892.64879, "trades": 105, "taker_buy_base": 14704.3, "taker_buy_quote": 1736.77694 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1179, "close": 0.1182, "volume": 38302.1, "close_time": 1766224799999, "quote_volume": 4522.20207, "trades": 156, "taker_buy_base": 31082.6, "taker_buy_quote": 3670.51151 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1178, "close": 0.118, "volume": 36316.0, "close_time": 1766228399999, "quote_volume": 4286.97859, "trades": 131, "taker_buy_base": 22780.7, "taker_buy_quote": 2690.36915 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.1181, "high": 0.1183, "low": 0.1178, "close": 0.1183, "volume": 68283.7, "close_time": 1766231999999, "quote_volume": 8063.19374, "trades": 196, "taker_buy_base": 50636.2, "taker_buy_quote": 5980.6628 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1182, "close": 0.1183, "volume": 74845.2, "close_time": 1766235599999, "quote_volume": 8876.10911, "trades": 113, "taker_buy_base": 43715.7, "taker_buy_quote": 5189.70634 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.1181, "high": 0.1182, "low": 0.1167, "close": 0.1169, "volume": 35446.9, "close_time": 1766239199999, "quote_volume": 4157.25198, "trades": 114, "taker_buy_base": 3013.1, "taker_buy_quote": 354.11027 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1164, "close": 0.1167, "volume": 58869.3, "close_time": 1766242799999, "quote_volume": 6866.19771, "trades": 121, "taker_buy_base": 33235.8, "taker_buy_quote": 3876.17881 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.1167, "high": 0.1169, "low": 0.1163, "close": 0.1169, "volume": 23839.0, "close_time": 1766246399999, "quote_volume": 2778.18626, "trades": 141, "taker_buy_base": 15245.5, "taker_buy_quote": 1776.60463 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.117, "high": 0.117, "low": 0.1159, "close": 0.1168, "volume": 163519.8, "close_time": 1766249999999, "quote_volume": 19048.14726, "trades": 153, "taker_buy_base": 82150.6, "taker_buy_quote": 9589.80514 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.1168, "high": 0.1169, "low": 0.116, "close": 0.1161, "volume": 105245.7, "close_time": 1766253599999, "quote_volume": 12238.47091, "trades": 163, "taker_buy_base": 14907.9, "taker_buy_quote": 1734.33548 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.1162, "high": 0.1174, "low": 0.1162, "close": 0.1168, "volume": 160476.7, "close_time": 1766257199999, "quote_volume": 18769.77134, "trades": 298, "taker_buy_base": 106440.5, "taker_buy_quote": 12443.32201 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.1168, "high": 0.1171, "low": 0.1167, "close": 0.117, "volume": 32474.9, "close_time": 1766260799999, "quote_volume": 3797.37323, "trades": 65, "taker_buy_base": 7013.0, "taker_buy_quote": 820.05141 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1169, "high": 0.117, "low": 0.1167, "close": 0.1167, "volume": 23588.0, "close_time": 1766264399999, "quote_volume": 2758.98229, "trades": 36, "taker_buy_base": 18158.8, "taker_buy_quote": 2124.22921 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.1168, "high": 0.117, "low": 0.1164, "close": 0.1164, "volume": 17093.1, "close_time": 1766267999999, "quote_volume": 1993.01361, "trades": 43, "taker_buy_base": 1119.2, "taker_buy_quote": 130.42648 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1163, "volume": 40373.9, "close_time": 1766271599999, "quote_volume": 4695.44362, "trades": 67, "taker_buy_base": 11664.5, "taker_buy_quote": 1357.30096 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1162, "close": 0.1163, "volume": 6337.5, "close_time": 1766275199999, "quote_volume": 737.02874, "trades": 24, "taker_buy_base": 2510.9, "taker_buy_quote": 292.02257 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1164, "close": 0.1167, "volume": 47359.5, "close_time": 1766278799999, "quote_volume": 5545.95327, "trades": 169, "taker_buy_base": 20537.9, "taker_buy_quote": 2405.68772 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1156, "close": 0.1158, "volume": 134856.4, "close_time": 1766282399999, "quote_volume": 15665.89534, "trades": 185, "taker_buy_base": 55496.5, "taker_buy_quote": 6446.19733 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1155, "close": 0.1158, "volume": 42780.1, "close_time": 1766285999999, "quote_volume": 4956.64576, "trades": 131, "taker_buy_base": 31837.2, "taker_buy_quote": 3688.92013 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.116, "high": 0.117, "low": 0.1158, "close": 0.1165, "volume": 51772.5, "close_time": 1766289599999, "quote_volume": 6033.64298, "trades": 144, "taker_buy_base": 35600.7, "taker_buy_quote": 4148.99744 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1154, "close": 0.1156, "volume": 166644.3, "close_time": 1766293199999, "quote_volume": 19301.87838, "trades": 244, "taker_buy_base": 6639.3, "taker_buy_quote": 769.61119 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.1157, "high": 0.1162, "low": 0.1156, "close": 0.116, "volume": 21131.8, "close_time": 1766296799999, "quote_volume": 2448.54893, "trades": 58, "taker_buy_base": 13468.7, "taker_buy_quote": 1560.24073 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.116, "high": 0.1162, "low": 0.1158, "close": 0.1162, "volume": 8173.5, "close_time": 1766300399999, "quote_volume": 948.04057, "trades": 52, "taker_buy_base": 4660.4, "taker_buy_quote": 540.79722 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.1162, "high": 0.1163, "low": 0.1159, "close": 0.1162, "volume": 14703.2, "close_time": 1766303999999, "quote_volume": 1707.48338, "trades": 85, "taker_buy_base": 9356.7, "taker_buy_quote": 1086.57783 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1163, "high": 0.1164, "low": 0.116, "close": 0.116, "volume": 6208.0, "close_time": 1766307599999, "quote_volume": 720.71133, "trades": 44, "taker_buy_base": 2996.3, "taker_buy_quote": 347.84973 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.116, "high": 0.1164, "low": 0.1158, "close": 0.1162, "volume": 5725.6, "close_time": 1766311199999, "quote_volume": 664.66598, "trades": 48, "taker_buy_base": 3492.4, "taker_buy_quote": 405.39174 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1162, "close": 0.1162, "volume": 14686.4, "close_time": 1766314799999, "quote_volume": 1709.17845, "trades": 74, "taker_buy_base": 11848.0, "taker_buy_quote": 1379.04263 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1159, "close": 0.1161, "volume": 12399.2, "close_time": 1766318399999, "quote_volume": 1439.0673, "trades": 63, "taker_buy_base": 7255.3, "taker_buy_quote": 842.19744 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1147, "close": 0.1151, "volume": 141533.1, "close_time": 1766321999999, "quote_volume": 16319.13078, "trades": 263, "taker_buy_base": 27407.1, "taker_buy_quote": 3161.2684 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.1153, "high": 0.1153, "low": 0.1129, "close": 0.113, "volume": 193398.5, "close_time": 1766325599999, "quote_volume": 22024.31561, "trades": 420, "taker_buy_base": 87814.4, "taker_buy_quote": 9996.9393 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.113, "high": 0.1134, "low": 0.1129, "close": 0.1133, "volume": 54765.0, "close_time": 1766329199999, "quote_volume": 6199.31138, "trades": 134, "taker_buy_base": 42044.4, "taker_buy_quote": 4758.92982 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.1132, "high": 0.1139, "low": 0.113, "close": 0.1138, "volume": 43091.5, "close_time": 1766332799999, "quote_volume": 4879.85194, "trades": 64, "taker_buy_base": 37432.0, "taker_buy_quote": 4239.90671 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1138, "high": 0.1141, "low": 0.1135, "close": 0.1141, "volume": 17728.8, "close_time": 1766336399999, "quote_volume": 2017.97307, "trades": 66, "taker_buy_base": 7920.8, "taker_buy_quote": 901.76365 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.1142, "high": 0.1146, "low": 0.1139, "close": 0.1139, "volume": 15710.1, "close_time": 1766339999999, "quote_volume": 1794.10971, "trades": 66, "taker_buy_base": 10262.9, "taker_buy_quote": 1172.67006 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1106, "close": 0.1119, "volume": 1062537.9, "close_time": 1766343599999, "quote_volume": 119156.17881, "trades": 1145, "taker_buy_base": 389852.6, "taker_buy_quote": 43604.62284 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1117, "close": 0.1122, "volume": 100650.1, "close_time": 1766347199999, "quote_volume": 11277.0759, "trades": 182, "taker_buy_base": 79214.1, "taker_buy_quote": 8877.8483 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1122, "high": 0.1125, "low": 0.1116, "close": 0.1123, "volume": 128982.3, "close_time": 1766350799999, "quote_volume": 14431.46277, "trades": 249, "taker_buy_base": 102907.7, "taker_buy_quote": 11514.8948 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1119, "close": 0.1121, "volume": 22753.2, "close_time": 1766354399999, "quote_volume": 2556.03381, "trades": 104, "taker_buy_base": 15437.9, "taker_buy_quote": 1733.69256 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1111, "close": 0.1122, "volume": 127488.3, "close_time": 1766357999999, "quote_volume": 14251.89433, "trades": 286, "taker_buy_base": 104006.6, "taker_buy_quote": 11629.38311 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1115, "close": 0.1119, "volume": 112365.9, "close_time": 1766361599999, "quote_volume": 12566.8117, "trades": 271, "taker_buy_base": 83607.8, "taker_buy_quote": 9349.97854 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1117, "close": 0.112, "volume": 70872.5, "close_time": 1766365199999, "quote_volume": 7943.28018, "trades": 255, "taker_buy_base": 36236.3, "taker_buy_quote": 4059.55551 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1116, "close": 0.1119, "volume": 103304.8, "close_time": 1766368799999, "quote_volume": 11579.17787, "trades": 218, "taker_buy_base": 50294.5, "taker_buy_quote": 5639.03749 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.1119, "high": 0.112, "low": 0.1112, "close": 0.1113, "volume": 111720.5, "close_time": 1766372399999, "quote_volume": 12478.47013, "trades": 162, "taker_buy_base": 92049.9, "taker_buy_quote": 10287.17173 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.1113, "high": 0.1119, "low": 0.1111, "close": 0.1117, "volume": 121366.4, "close_time": 1766375999999, "quote_volume": 13546.81525, "trades": 152, "taker_buy_base": 101446.6, "taker_buy_quote": 11322.90441 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1117, "high": 0.1121, "low": 0.1115, "close": 0.1118, "volume": 20907.1, "close_time": 1766379599999, "quote_volume": 2336.68389, "trades": 76, "taker_buy_base": 17658.1, "taker_buy_quote": 1973.69541 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.1119, "high": 0.1128, "low": 0.1117, "close": 0.1128, "volume": 27156.9, "close_time": 1766383199999, "quote_volume": 3050.79834, "trades": 85, "taker_buy_base": 22706.0, "taker_buy_quote": 2551.18345 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1125, "close": 0.1128, "volume": 13976.3, "close_time": 1766386799999, "quote_volume": 1574.92826, "trades": 42, "taker_buy_base": 11599.8, "taker_buy_quote": 1307.29685 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.1128, "high": 0.1134, "low": 0.1123, "close": 0.1129, "volume": 174445.3, "close_time": 1766390399999, "quote_volume": 19675.7145, "trades": 224, "taker_buy_base": 52845.6, "taker_buy_quote": 5967.1175 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1129, "high": 0.1135, "low": 0.1126, "close": 0.1131, "volume": 53222.9, "close_time": 1766393999999, "quote_volume": 6024.49412, "trades": 126, "taker_buy_base": 32437.9, "taker_buy_quote": 3674.10296 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.1132, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 33285.7, "close_time": 1766397599999, "quote_volume": 3777.13828, "trades": 81, "taker_buy_base": 25420.4, "taker_buy_quote": 2884.28854 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1134, "close": 0.1137, "volume": 19340.6, "close_time": 1766401199999, "quote_volume": 2195.68842, "trades": 87, "taker_buy_base": 11632.9, "taker_buy_quote": 1321.12143 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.1137, "high": 0.1142, "low": 0.1136, "close": 0.1142, "volume": 24386.7, "close_time": 1766404799999, "quote_volume": 2779.03239, "trades": 97, "taker_buy_base": 16172.4, "taker_buy_quote": 1843.56714 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1134, "close": 0.1136, "volume": 104510.8, "close_time": 1766408399999, "quote_volume": 11902.48332, "trades": 125, "taker_buy_base": 21009.9, "taker_buy_quote": 2392.26935 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1133, "close": 0.1138, "volume": 79092.9, "close_time": 1766411999999, "quote_volume": 8978.03549, "trades": 140, "taker_buy_base": 15732.4, "taker_buy_quote": 1787.55959 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.1138, "high": 0.1143, "low": 0.1134, "close": 0.114, "volume": 91364.8, "close_time": 1766415599999, "quote_volume": 10405.92956, "trades": 194, "taker_buy_base": 66808.9, "taker_buy_quote": 7609.97273 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1138, "close": 0.1147, "volume": 70451.3, "close_time": 1766419199999, "quote_volume": 8059.08402, "trades": 205, "taker_buy_base": 30363.4, "taker_buy_quote": 3474.32463 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1139, "close": 0.1141, "volume": 153040.8, "close_time": 1766422799999, "quote_volume": 17536.6601, "trades": 187, "taker_buy_base": 26711.4, "taker_buy_quote": 3065.45131 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.1141, "high": 0.1141, "low": 0.1126, "close": 0.1127, "volume": 202525.8, "close_time": 1766426399999, "quote_volume": 22993.98857, "trades": 581, "taker_buy_base": 121899.2, "taker_buy_quote": 13848.49869 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1076, "close": 0.1117, "volume": 1560267.9, "close_time": 1766429999999, "quote_volume": 171990.59169, "trades": 2611, "taker_buy_base": 884505.3, "taker_buy_quote": 97506.59834 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1106, "close": 0.111, "volume": 228834.9, "close_time": 1766433599999, "quote_volume": 25419.05752, "trades": 511, "taker_buy_base": 155928.5, "taker_buy_quote": 17322.06747 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.111, "high": 0.1127, "low": 0.1108, "close": 0.1123, "volume": 124107.3, "close_time": 1766437199999, "quote_volume": 13874.34452, "trades": 323, "taker_buy_base": 70649.4, "taker_buy_quote": 7901.09665 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.1123, "high": 0.1138, "low": 0.1123, "close": 0.1137, "volume": 50528.5, "close_time": 1766440799999, "quote_volume": 5725.17307, "trades": 207, "taker_buy_base": 25047.5, "taker_buy_quote": 2838.01042 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.1137, "high": 0.1137, "low": 0.113, "close": 0.1134, "volume": 55228.5, "close_time": 1766444399999, "quote_volume": 6261.81176, "trades": 111, "taker_buy_base": 29768.9, "taker_buy_quote": 3374.61792 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1131, "close": 0.1132, "volume": 21553.2, "close_time": 1766447999999, "quote_volume": 2441.27326, "trades": 69, "taker_buy_base": 2637.0, "taker_buy_quote": 298.78438 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1132, "high": 0.1135, "low": 0.1126, "close": 0.1128, "volume": 27671.1, "close_time": 1766451599999, "quote_volume": 3128.46386, "trades": 111, "taker_buy_base": 9019.3, "taker_buy_quote": 1019.81555 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.1127, "high": 0.1132, "low": 0.1125, "close": 0.113, "volume": 34676.1, "close_time": 1766455199999, "quote_volume": 3915.02629, "trades": 157, "taker_buy_base": 26707.7, "taker_buy_quote": 3015.54007 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.113, "high": 0.1146, "low": 0.1127, "close": 0.1139, "volume": 95481.1, "close_time": 1766458799999, "quote_volume": 10857.99932, "trades": 383, "taker_buy_base": 47921.9, "taker_buy_quote": 5443.59198 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.1138, "high": 0.1147, "low": 0.1132, "close": 0.1143, "volume": 84489.2, "close_time": 1766462399999, "quote_volume": 9632.98217, "trades": 259, "taker_buy_base": 40419.8, "taker_buy_quote": 4609.1563 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1138, "close": 0.114, "volume": 59407.8, "close_time": 1766465999999, "quote_volume": 6790.59927, "trades": 193, "taker_buy_base": 29440.9, "taker_buy_quote": 3366.72168 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.114, "high": 0.1143, "low": 0.1122, "close": 0.1127, "volume": 203629.3, "close_time": 1766469599999, "quote_volume": 23061.96842, "trades": 487, "taker_buy_base": 88032.4, "taker_buy_quote": 9978.00598 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1117, "close": 0.1118, "volume": 76938.4, "close_time": 1766473199999, "quote_volume": 8615.44918, "trades": 390, "taker_buy_base": 40136.1, "taker_buy_quote": 4493.93208 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.1117, "high": 0.1129, "low": 0.1116, "close": 0.1121, "volume": 68472.3, "close_time": 1766476799999, "quote_volume": 7690.31527, "trades": 151, "taker_buy_base": 29325.0, "taker_buy_quote": 3295.0201 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1121, "close": 0.1125, "volume": 20679.8, "close_time": 1766480399999, "quote_volume": 2324.42764, "trades": 85, "taker_buy_base": 4529.1, "taker_buy_quote": 509.84588 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.1129, "high": 0.113, "low": 0.1126, "close": 0.1129, "volume": 19713.2, "close_time": 1766483999999, "quote_volume": 2224.00962, "trades": 89, "taker_buy_base": 13112.0, "taker_buy_quote": 1479.71009 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.1129, "high": 0.1134, "low": 0.1129, "close": 0.1133, "volume": 19149.2, "close_time": 1766487599999, "quote_volume": 2168.73034, "trades": 97, "taker_buy_base": 13770.1, "taker_buy_quote": 1559.52569 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.1134, "high": 0.1137, "low": 0.1132, "close": 0.1135, "volume": 19116.7, "close_time": 1766491199999, "quote_volume": 2167.91866, "trades": 76, "taker_buy_base": 11542.7, "taker_buy_quote": 1308.69508 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1131, "close": 0.1133, "volume": 55904.5, "close_time": 1766494799999, "quote_volume": 6334.27978, "trades": 141, "taker_buy_base": 31636.9, "taker_buy_quote": 3583.95032 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.1133, "high": 0.1137, "low": 0.113, "close": 0.1132, "volume": 45990.1, "close_time": 1766498399999, "quote_volume": 5208.54599, "trades": 142, "taker_buy_base": 14117.8, "taker_buy_quote": 1599.57739 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.1132, "high": 0.114, "low": 0.1127, "close": 0.113, "volume": 96891.2, "close_time": 1766501999999, "quote_volume": 10968.80366, "trades": 259, "taker_buy_base": 42401.6, "taker_buy_quote": 4803.97515 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.1131, "high": 0.1136, "low": 0.1128, "close": 0.1132, "volume": 32087.9, "close_time": 1766505599999, "quote_volume": 3636.34976, "trades": 189, "taker_buy_base": 19706.7, "taker_buy_quote": 2234.17955 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1122, "close": 0.1125, "volume": 103842.3, "close_time": 1766509199999, "quote_volume": 11709.42782, "trades": 312, "taker_buy_base": 46448.6, "taker_buy_quote": 5244.48961 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.1125, "high": 0.1137, "low": 0.1122, "close": 0.1123, "volume": 158026.1, "close_time": 1766512799999, "quote_volume": 17823.29533, "trades": 261, "taker_buy_base": 34771.2, "taker_buy_quote": 3927.99909 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.1124, "high": 0.1128, "low": 0.1122, "close": 0.1128, "volume": 13501.3, "close_time": 1766516399999, "quote_volume": 1518.68811, "trades": 56, "taker_buy_base": 9928.0, "taker_buy_quote": 1116.70276 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.1128, "high": 0.1131, "low": 0.1126, "close": 0.1131, "volume": 9356.0, "close_time": 1766519999999, "quote_volume": 1056.12771, "trades": 38, "taker_buy_base": 5226.1, "taker_buy_quote": 589.73771 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.113, "high": 0.1134, "low": 0.1129, "close": 0.113, "volume": 7423.5, "close_time": 1766523599999, "quote_volume": 839.96632, "trades": 55, "taker_buy_base": 2758.2, "taker_buy_quote": 312.41605 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.113, "high": 0.1131, "low": 0.1126, "close": 0.1128, "volume": 30103.4, "close_time": 1766527199999, "quote_volume": 3396.14753, "trades": 176, "taker_buy_base": 12842.6, "taker_buy_quote": 1448.94843 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.1129, "high": 0.1133, "low": 0.1121, "close": 0.1128, "volume": 61029.4, "close_time": 1766530799999, "quote_volume": 6879.90728, "trades": 322, "taker_buy_base": 32806.9, "taker_buy_quote": 3697.49821 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1125, "close": 0.1127, "volume": 27589.3, "close_time": 1766534399999, "quote_volume": 3110.07193, "trades": 182, "taker_buy_base": 11939.2, "taker_buy_quote": 1346.53894 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1122, "close": 0.1124, "volume": 79813.5, "close_time": 1766537999999, "quote_volume": 8982.26485, "trades": 199, "taker_buy_base": 54310.9, "taker_buy_quote": 6112.44479 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.1124, "high": 0.1126, "low": 0.1122, "close": 0.1126, "volume": 46968.2, "close_time": 1766541599999, "quote_volume": 5281.40645, "trades": 145, "taker_buy_base": 36926.3, "taker_buy_quote": 4152.41798 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.1125, "high": 0.1128, "low": 0.1114, "close": 0.1118, "volume": 54261.5, "close_time": 1766545199999, "quote_volume": 6078.03765, "trades": 137, "taker_buy_base": 18552.4, "taker_buy_quote": 2080.08954 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1112, "close": 0.1118, "volume": 47522.8, "close_time": 1766548799999, "quote_volume": 5307.84341, "trades": 95, "taker_buy_base": 25896.6, "taker_buy_quote": 2893.943 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1114, "close": 0.1116, "volume": 55436.9, "close_time": 1766552399999, "quote_volume": 6191.3018, "trades": 96, "taker_buy_base": 43785.7, "taker_buy_quote": 4891.2497 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.1115, "high": 0.1118, "low": 0.1114, "close": 0.1116, "volume": 77466.2, "close_time": 1766555999999, "quote_volume": 8645.23339, "trades": 92, "taker_buy_base": 71113.9, "taker_buy_quote": 7936.47289 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1117, "volume": 39535.0, "close_time": 1766559599999, "quote_volume": 4409.90599, "trades": 76, "taker_buy_base": 33628.1, "taker_buy_quote": 3751.11888 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.1116, "high": 0.112, "low": 0.1115, "close": 0.1117, "volume": 13761.8, "close_time": 1766563199999, "quote_volume": 1537.8902, "trades": 44, "taker_buy_base": 3560.1, "taker_buy_quote": 397.92553 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1116, "close": 0.1118, "volume": 21767.8, "close_time": 1766566799999, "quote_volume": 2437.98136, "trades": 71, "taker_buy_base": 18113.3, "taker_buy_quote": 2028.95966 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1113, "close": 0.1117, "volume": 83847.6, "close_time": 1766570399999, "quote_volume": 9363.27013, "trades": 107, "taker_buy_base": 31327.8, "taker_buy_quote": 3504.4096 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1111, "close": 0.1114, "volume": 96016.2, "close_time": 1766573999999, "quote_volume": 10695.86997, "trades": 161, "taker_buy_base": 60943.5, "taker_buy_quote": 6791.77405 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.1114, "high": 0.1118, "low": 0.1113, "close": 0.1115, "volume": 34854.7, "close_time": 1766577599999, "quote_volume": 3885.35141, "trades": 97, "taker_buy_base": 13148.4, "taker_buy_quote": 1465.63634 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1114, "close": 0.1119, "volume": 26949.5, "close_time": 1766581199999, "quote_volume": 3011.28134, "trades": 107, "taker_buy_base": 18052.5, "taker_buy_quote": 2017.54966 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.1117, "high": 0.1119, "low": 0.1116, "close": 0.1118, "volume": 19267.4, "close_time": 1766584799999, "quote_volume": 2152.15984, "trades": 54, "taker_buy_base": 13913.9, "taker_buy_quote": 1554.19444 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.1118, "high": 0.112, "low": 0.1111, "close": 0.1116, "volume": 47903.5, "close_time": 1766588399999, "quote_volume": 5344.20351, "trades": 229, "taker_buy_base": 27277.5, "taker_buy_quote": 3044.94122 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.1115, "high": 0.1121, "low": 0.1114, "close": 0.1116, "volume": 48888.7, "close_time": 1766591999999, "quote_volume": 5462.67437, "trades": 251, "taker_buy_base": 25325.9, "taker_buy_quote": 2830.14304 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1086, "close": 0.1104, "volume": 1077061.8, "close_time": 1766595599999, "quote_volume": 118403.28341, "trades": 1274, "taker_buy_base": 358877.0, "taker_buy_quote": 39414.73314 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.1105, "high": 0.1105, "low": 0.1088, "close": 0.1095, "volume": 461489.4, "close_time": 1766599199999, "quote_volume": 50486.77719, "trades": 382, "taker_buy_base": 282594.3, "taker_buy_quote": 30926.21995 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.1094, "high": 0.1097, "low": 0.1094, "close": 0.1096, "volume": 24383.8, "close_time": 1766602799999, "quote_volume": 2671.49461, "trades": 71, "taker_buy_base": 12086.7, "taker_buy_quote": 1324.29237 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1091, "close": 0.1093, "volume": 32187.2, "close_time": 1766606399999, "quote_volume": 3519.83548, "trades": 90, "taker_buy_base": 20608.3, "taker_buy_quote": 2253.76753 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1084, "close": 0.1089, "volume": 187340.8, "close_time": 1766609999999, "quote_volume": 20429.63188, "trades": 243, "taker_buy_base": 60251.6, "taker_buy_quote": 6582.14062 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1088, "close": 0.1089, "volume": 23930.3, "close_time": 1766613599999, "quote_volume": 2607.84198, "trades": 45, "taker_buy_base": 18505.1, "taker_buy_quote": 2016.79841 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.1088, "high": 0.1099, "low": 0.1088, "close": 0.1099, "volume": 74528.6, "close_time": 1766617199999, "quote_volume": 8148.96752, "trades": 112, "taker_buy_base": 67150.0, "taker_buy_quote": 7341.90735 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.11, "high": 0.1101, "low": 0.1098, "close": 0.1101, "volume": 25655.2, "close_time": 1766620799999, "quote_volume": 2821.89207, "trades": 96, "taker_buy_base": 15164.3, "taker_buy_quote": 1668.21327 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1101, "high": 0.1102, "low": 0.11, "close": 0.1102, "volume": 11376.8, "close_time": 1766624399999, "quote_volume": 1253.02046, "trades": 37, "taker_buy_base": 9083.5, "taker_buy_quote": 1000.53918 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1102, "close": 0.1105, "volume": 19670.1, "close_time": 1766627999999, "quote_volume": 2170.83282, "trades": 70, "taker_buy_base": 9516.8, "taker_buy_quote": 1051.03238 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.1104, "high": 0.1104, "low": 0.1096, "close": 0.1099, "volume": 30699.7, "close_time": 1766631599999, "quote_volume": 3374.22937, "trades": 83, "taker_buy_base": 21436.3, "taker_buy_quote": 2356.09225 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.11, "high": 0.11, "low": 0.1096, "close": 0.1098, "volume": 10609.0, "close_time": 1766635199999, "quote_volume": 1164.31605, "trades": 36, "taker_buy_base": 5366.2, "taker_buy_quote": 589.10137 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1094, "close": 0.1095, "volume": 24317.8, "close_time": 1766638799999, "quote_volume": 2664.54397, "trades": 54, "taker_buy_base": 14517.3, "taker_buy_quote": 1591.19772 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.1095, "high": 0.1095, "low": 0.1088, "close": 0.1091, "volume": 41242.0, "close_time": 1766642399999, "quote_volume": 4497.60406, "trades": 103, "taker_buy_base": 15082.3, "taker_buy_quote": 1644.704 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.1091, "high": 0.1094, "low": 0.1088, "close": 0.1093, "volume": 81692.4, "close_time": 1766645999999, "quote_volume": 8900.62781, "trades": 77, "taker_buy_base": 13952.7, "taker_buy_quote": 1522.47646 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.1092, "high": 0.1095, "low": 0.109, "close": 0.1094, "volume": 19917.1, "close_time": 1766649599999, "quote_volume": 2174.59166, "trades": 58, "taker_buy_base": 9352.4, "taker_buy_quote": 1021.41287 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1092, "close": 0.1096, "volume": 28214.1, "close_time": 1766653199999, "quote_volume": 3091.31015, "trades": 91, "taker_buy_base": 18142.6, "taker_buy_quote": 1988.47357 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1094, "close": 0.1095, "volume": 49283.1, "close_time": 1766656799999, "quote_volume": 5403.57354, "trades": 83, "taker_buy_base": 33093.6, "taker_buy_quote": 3629.78645 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.1096, "high": 0.1101, "low": 0.109, "close": 0.1091, "volume": 149681.3, "close_time": 1766660399999, "quote_volume": 16394.43377, "trades": 219, "taker_buy_base": 92635.2, "taker_buy_quote": 10152.4898 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.1091, "high": 0.1096, "low": 0.109, "close": 0.1093, "volume": 189844.4, "close_time": 1766663999999, "quote_volume": 20755.52189, "trades": 198, "taker_buy_base": 91078.9, "taker_buy_quote": 9947.047 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1093, "high": 0.1096, "low": 0.1091, "close": 0.1095, "volume": 24256.4, "close_time": 1766667599999, "quote_volume": 2653.67188, "trades": 107, "taker_buy_base": 18405.3, "taker_buy_quote": 2013.96191 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 19900.6, "close_time": 1766671199999, "quote_volume": 2179.18971, "trades": 92, "taker_buy_base": 13737.1, "taker_buy_quote": 1504.49768 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.1095, "high": 0.1097, "low": 0.1093, "close": 0.1095, "volume": 12544.7, "close_time": 1766674799999, "quote_volume": 1373.68507, "trades": 59, "taker_buy_base": 5354.6, "taker_buy_quote": 586.45856 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1094, "close": 0.1096, "volume": 48920.8, "close_time": 1766678399999, "quote_volume": 5366.54099, "trades": 90, "taker_buy_base": 28627.6, "taker_buy_quote": 3140.57509 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1096, "close": 0.1096, "volume": 75781.5, "close_time": 1766681999999, "quote_volume": 8319.07697, "trades": 108, "taker_buy_base": 30797.2, "taker_buy_quote": 3381.65205 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1092, "close": 0.1094, "volume": 29457.8, "close_time": 1766685599999, "quote_volume": 3223.69848, "trades": 72, "taker_buy_base": 19410.1, "taker_buy_quote": 2123.94222 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.1096, "high": 0.11, "low": 0.1094, "close": 0.11, "volume": 43607.8, "close_time": 1766689199999, "quote_volume": 4782.52289, "trades": 95, "taker_buy_base": 21008.4, "taker_buy_quote": 2306.28875 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.1098, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 10230.4, "close_time": 1766692799999, "quote_volume": 1122.94318, "trades": 37, "taker_buy_base": 2941.2, "taker_buy_quote": 322.89718 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1096, "close": 0.1097, "volume": 8704.1, "close_time": 1766696399999, "quote_volume": 955.50928, "trades": 36, "taker_buy_base": 3564.6, "taker_buy_quote": 391.56626 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.1096, "high": 0.1098, "low": 0.1096, "close": 0.1097, "volume": 4831.6, "close_time": 1766699999999, "quote_volume": 530.19419, "trades": 19, "taker_buy_base": 2004.7, "taker_buy_quote": 220.02156 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.1096, "high": 0.1096, "low": 0.1065, "close": 0.1072, "volume": 267471.6, "close_time": 1766703599999, "quote_volume": 28678.73069, "trades": 317, "taker_buy_base": 79001.0, "taker_buy_quote": 8474.70256 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.1071, "high": 0.1075, "low": 0.1065, "close": 0.107, "volume": 100486.8, "close_time": 1766707199999, "quote_volume": 10733.62216, "trades": 203, "taker_buy_base": 59234.9, "taker_buy_quote": 6325.92385 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.107, "high": 0.1071, "low": 0.1011, "close": 0.1035, "volume": 1346567.6, "close_time": 1766710799999, "quote_volume": 139292.12715, "trades": 1768, "taker_buy_base": 662065.6, "taker_buy_quote": 68393.99784 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.1034, "high": 0.1045, "low": 0.1031, "close": 0.1035, "volume": 278895.7, "close_time": 1766714399999, "quote_volume": 28963.10197, "trades": 365, "taker_buy_base": 203639.2, "taker_buy_quote": 21159.4547 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.1035, "high": 0.1052, "low": 0.1034, "close": 0.1039, "volume": 259714.4, "close_time": 1766717999999, "quote_volume": 27082.0446, "trades": 466, "taker_buy_base": 167380.2, "taker_buy_quote": 17454.57477 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.1039, "high": 0.104, "low": 0.102, "close": 0.1026, "volume": 159177.4, "close_time": 1766721599999, "quote_volume": 16355.28334, "trades": 458, "taker_buy_base": 99257.2, "taker_buy_quote": 10194.24483 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1026, "high": 0.1028, "low": 0.0988, "close": 0.1004, "volume": 1085433.5, "close_time": 1766725199999, "quote_volume": 109332.43958, "trades": 1690, "taker_buy_base": 510365.5, "taker_buy_quote": 51435.7314 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.1002, "high": 0.1007, "low": 0.0985, "close": 0.0999, "volume": 771645.3, "close_time": 1766728799999, "quote_volume": 76829.16465, "trades": 1602, "taker_buy_base": 423733.6, "taker_buy_quote": 42220.92355 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.1, "high": 0.1014, "low": 0.0994, "close": 0.0996, "volume": 525718.8, "close_time": 1766732399999, "quote_volume": 52774.96997, "trades": 1011, "taker_buy_base": 296255.0, "taker_buy_quote": 29763.37695 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0984, "close": 0.1001, "volume": 622806.2, "close_time": 1766735999999, "quote_volume": 61688.81184, "trades": 1267, "taker_buy_base": 364073.8, "taker_buy_quote": 36085.41056 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0999, "high": 0.1011, "low": 0.0991, "close": 0.0992, "volume": 349958.6, "close_time": 1766739599999, "quote_volume": 35082.77819, "trades": 1348, "taker_buy_base": 142471.7, "taker_buy_quote": 14289.47144 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0988, "close": 0.0993, "volume": 176162.6, "close_time": 1766743199999, "quote_volume": 17498.72293, "trades": 639, "taker_buy_base": 73394.5, "taker_buy_quote": 7289.59234 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0993, "high": 0.1, "low": 0.0982, "close": 0.0991, "volume": 290009.2, "close_time": 1766746799999, "quote_volume": 28724.16466, "trades": 954, "taker_buy_base": 154791.5, "taker_buy_quote": 15332.85278 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0992, "high": 0.1014, "low": 0.0985, "close": 0.1011, "volume": 411278.7, "close_time": 1766750399999, "quote_volume": 41088.49918, "trades": 1006, "taker_buy_base": 226857.5, "taker_buy_quote": 22654.40803 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1004, "close": 0.1008, "volume": 229509.1, "close_time": 1766753999999, "quote_volume": 23177.51947, "trades": 375, "taker_buy_base": 141166.6, "taker_buy_quote": 14254.20808 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.1008, "high": 0.1023, "low": 0.1006, "close": 0.1011, "volume": 303622.2, "close_time": 1766757599999, "quote_volume": 30768.79906, "trades": 531, "taker_buy_base": 207813.2, "taker_buy_quote": 21053.90393 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.1011, "high": 0.1013, "low": 0.1001, "close": 0.1006, "volume": 202622.0, "close_time": 1766761199999, "quote_volume": 20428.95874, "trades": 417, "taker_buy_base": 86235.2, "taker_buy_quote": 8691.81492 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.1004, "high": 0.1012, "low": 0.0998, "close": 0.1005, "volume": 277754.7, "close_time": 1766764799999, "quote_volume": 27918.34631, "trades": 368, "taker_buy_base": 150222.6, "taker_buy_quote": 15095.72709 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0989, "close": 0.0989, "volume": 191476.2, "close_time": 1766768399999, "quote_volume": 19050.09406, "trades": 437, "taker_buy_base": 63180.6, "taker_buy_quote": 6285.03046 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0952, "close": 0.0972, "volume": 1305912.4, "close_time": 1766771999999, "quote_volume": 126060.9943, "trades": 1866, "taker_buy_base": 713570.4, "taker_buy_quote": 68910.52065 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0972, "high": 0.0976, "low": 0.0968, "close": 0.0975, "volume": 222025.4, "close_time": 1766775599999, "quote_volume": 21602.11822, "trades": 712, "taker_buy_base": 110769.1, "taker_buy_quote": 10781.18421 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0974, "high": 0.0977, "low": 0.0969, "close": 0.0974, "volume": 284386.7, "close_time": 1766779199999, "quote_volume": 27709.229, "trades": 703, "taker_buy_base": 113380.4, "taker_buy_quote": 11042.24054 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0974, "high": 0.098, "low": 0.0971, "close": 0.0977, "volume": 286647.7, "close_time": 1766782799999, "quote_volume": 27953.7392, "trades": 683, "taker_buy_base": 154395.9, "taker_buy_quote": 15064.4261 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0978, "high": 0.098, "low": 0.0964, "close": 0.0975, "volume": 308920.8, "close_time": 1766786399999, "quote_volume": 29996.40507, "trades": 645, "taker_buy_base": 158917.4, "taker_buy_quote": 15438.49509 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0973, "high": 0.0975, "low": 0.0961, "close": 0.0968, "volume": 253084.0, "close_time": 1766789999999, "quote_volume": 24470.63189, "trades": 418, "taker_buy_base": 143087.6, "taker_buy_quote": 13832.69438 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0967, "high": 0.0968, "low": 0.0956, "close": 0.0959, "volume": 171814.3, "close_time": 1766793599999, "quote_volume": 16517.57767, "trades": 415, "taker_buy_base": 89327.5, "taker_buy_quote": 8588.68109 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0955, "close": 0.0956, "volume": 242131.7, "close_time": 1766797199999, "quote_volume": 23235.69229, "trades": 478, "taker_buy_base": 144426.4, "taker_buy_quote": 13863.24849 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0956, "high": 0.0956, "low": 0.0916, "close": 0.0922, "volume": 1464719.3, "close_time": 1766800799999, "quote_volume": 136176.0518, "trades": 2061, "taker_buy_base": 712902.5, "taker_buy_quote": 66247.76635 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0922, "high": 0.0941, "low": 0.0919, "close": 0.0939, "volume": 548464.0, "close_time": 1766804399999, "quote_volume": 51029.81589, "trades": 824, "taker_buy_base": 292328.3, "taker_buy_quote": 27186.67596 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0939, "high": 0.0962, "low": 0.0934, "close": 0.0948, "volume": 494184.3, "close_time": 1766807999999, "quote_volume": 46867.50254, "trades": 874, "taker_buy_base": 244461.4, "taker_buy_quote": 23175.86629 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0945, "close": 0.0946, "volume": 366098.5, "close_time": 1766811599999, "quote_volume": 34760.79808, "trades": 511, "taker_buy_base": 175979.5, "taker_buy_quote": 16705.68758 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0947, "high": 0.0951, "low": 0.0942, "close": 0.0945, "volume": 105919.6, "close_time": 1766815199999, "quote_volume": 10021.52821, "trades": 245, "taker_buy_base": 62653.4, "taker_buy_quote": 5929.54269 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0937, "close": 0.0939, "volume": 124790.3, "close_time": 1766818799999, "quote_volume": 11753.74272, "trades": 252, "taker_buy_base": 54360.1, "taker_buy_quote": 5122.49152 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.094, "high": 0.0949, "low": 0.0939, "close": 0.0949, "volume": 124198.7, "close_time": 1766822399999, "quote_volume": 11715.18988, "trades": 205, "taker_buy_base": 106717.0, "taker_buy_quote": 10067.98312 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0949, "high": 0.097, "low": 0.094, "close": 0.0944, "volume": 814390.6, "close_time": 1766825999999, "quote_volume": 77330.19129, "trades": 761, "taker_buy_base": 560693.5, "taker_buy_quote": 53194.74334 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0932, "close": 0.0934, "volume": 325703.6, "close_time": 1766829599999, "quote_volume": 30623.97053, "trades": 551, "taker_buy_base": 173778.8, "taker_buy_quote": 16340.53596 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0934, "high": 0.0943, "low": 0.0931, "close": 0.0937, "volume": 135784.8, "close_time": 1766833199999, "quote_volume": 12723.0197, "trades": 245, "taker_buy_base": 65882.8, "taker_buy_quote": 6175.13828 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0938, "high": 0.0945, "low": 0.0936, "close": 0.0944, "volume": 103600.1, "close_time": 1766836799999, "quote_volume": 9755.06111, "trades": 201, "taker_buy_base": 38863.7, "taker_buy_quote": 3661.67224 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0943, "high": 0.0949, "low": 0.093, "close": 0.0935, "volume": 947386.7, "close_time": 1766840399999, "quote_volume": 88827.58952, "trades": 1444, "taker_buy_base": 432736.5, "taker_buy_quote": 40721.66937 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0923, "close": 0.0927, "volume": 451768.5, "close_time": 1766843999999, "quote_volume": 41926.21712, "trades": 756, "taker_buy_base": 157802.5, "taker_buy_quote": 14647.70679 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0921, "close": 0.0931, "volume": 368105.4, "close_time": 1766847599999, "quote_volume": 34142.46983, "trades": 391, "taker_buy_base": 116772.4, "taker_buy_quote": 10840.21334 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0929, "high": 0.095, "low": 0.0929, "close": 0.095, "volume": 344584.3, "close_time": 1766851199999, "quote_volume": 32399.02898, "trades": 401, "taker_buy_base": 255807.1, "taker_buy_quote": 24077.09308 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.095, "high": 0.0964, "low": 0.094, "close": 0.0941, "volume": 703917.3, "close_time": 1766854799999, "quote_volume": 66891.51289, "trades": 834, "taker_buy_base": 386873.9, "taker_buy_quote": 36817.11387 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.094, "high": 0.094, "low": 0.0933, "close": 0.0936, "volume": 244150.3, "close_time": 1766858399999, "quote_volume": 22834.95768, "trades": 244, "taker_buy_base": 39126.5, "taker_buy_quote": 3664.43808 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0937, "high": 0.094, "low": 0.0933, "close": 0.0933, "volume": 54133.2, "close_time": 1766861999999, "quote_volume": 5078.15443, "trades": 139, "taker_buy_base": 13603.9, "taker_buy_quote": 1275.69514 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0934, "high": 0.0935, "low": 0.0931, "close": 0.0932, "volume": 93240.1, "close_time": 1766865599999, "quote_volume": 8703.30806, "trades": 135, "taker_buy_base": 48296.1, "taker_buy_quote": 4507.49017 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0932, "high": 0.0934, "low": 0.0926, "close": 0.0927, "volume": 240185.8, "close_time": 1766869199999, "quote_volume": 22339.64342, "trades": 225, "taker_buy_base": 129278.0, "taker_buy_quote": 12039.72786 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0927, "high": 0.093, "low": 0.0925, "close": 0.0925, "volume": 108914.4, "close_time": 1766872799999, "quote_volume": 10098.27668, "trades": 172, "taker_buy_base": 54504.0, "taker_buy_quote": 5055.5531 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0926, "high": 0.0929, "low": 0.092, "close": 0.0922, "volume": 264071.2, "close_time": 1766876399999, "quote_volume": 24393.70385, "trades": 308, "taker_buy_base": 109888.7, "taker_buy_quote": 10157.33586 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0922, "high": 0.093, "low": 0.092, "close": 0.0928, "volume": 96728.3, "close_time": 1766879999999, "quote_volume": 8945.1774, "trades": 193, "taker_buy_base": 77585.0, "taker_buy_quote": 7176.69944 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0927, "close": 0.0929, "volume": 155990.8, "close_time": 1766883599999, "quote_volume": 14501.39684, "trades": 266, "taker_buy_base": 107766.0, "taker_buy_quote": 10020.66378 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0919, "close": 0.0921, "volume": 113399.5, "close_time": 1766887199999, "quote_volume": 10478.32678, "trades": 338, "taker_buy_base": 59339.9, "taker_buy_quote": 5489.50297 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.0922, "volume": 237382.8, "close_time": 1766890799999, "quote_volume": 21877.60514, "trades": 240, "taker_buy_base": 112462.8, "taker_buy_quote": 10369.14498 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0922, "high": 0.0926, "low": 0.092, "close": 0.0921, "volume": 61826.9, "close_time": 1766894399999, "quote_volume": 5707.92539, "trades": 144, "taker_buy_base": 23297.5, "taker_buy_quote": 2149.79624 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0921, "high": 0.0934, "low": 0.0919, "close": 0.0933, "volume": 153156.9, "close_time": 1766897999999, "quote_volume": 14201.02458, "trades": 418, "taker_buy_base": 124784.9, "taker_buy_quote": 11561.7773 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0916, "close": 0.0923, "volume": 224367.2, "close_time": 1766901599999, "quote_volume": 20728.84635, "trades": 262, "taker_buy_base": 35996.7, "taker_buy_quote": 3317.75023 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0922, "close": 0.0922, "volume": 51676.1, "close_time": 1766905199999, "quote_volume": 4774.92164, "trades": 115, "taker_buy_base": 32923.1, "taker_buy_quote": 3041.63423 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0919, "close": 0.0919, "volume": 81440.7, "close_time": 1766908799999, "quote_volume": 7494.66148, "trades": 120, "taker_buy_base": 24686.5, "taker_buy_quote": 2272.74137 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0907, "close": 0.0909, "volume": 446496.1, "close_time": 1766912399999, "quote_volume": 40830.06878, "trades": 416, "taker_buy_base": 313832.6, "taker_buy_quote": 28710.37505 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0907, "close": 0.0908, "volume": 413888.5, "close_time": 1766915999999, "quote_volume": 37690.06632, "trades": 312, "taker_buy_base": 334867.6, "taker_buy_quote": 30499.21797 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0904, "close": 0.0906, "volume": 127020.6, "close_time": 1766919599999, "quote_volume": 11533.66983, "trades": 259, "taker_buy_base": 84126.0, "taker_buy_quote": 7641.32794 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0907, "high": 0.0908, "low": 0.0893, "close": 0.0899, "volume": 268093.5, "close_time": 1766923199999, "quote_volume": 24116.85652, "trades": 555, "taker_buy_base": 134415.6, "taker_buy_quote": 12099.63808 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0899, "high": 0.0904, "low": 0.088, "close": 0.0887, "volume": 730604.0, "close_time": 1766926799999, "quote_volume": 65049.92601, "trades": 605, "taker_buy_base": 393405.2, "taker_buy_quote": 35118.52117 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0885, "close": 0.0893, "volume": 140470.4, "close_time": 1766930399999, "quote_volume": 12483.05619, "trades": 284, "taker_buy_base": 91975.1, "taker_buy_quote": 8176.26749 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0823, "close": 0.0828, "volume": 6081436.0, "close_time": 1766933999999, "quote_volume": 518665.7079, "trades": 3918, "taker_buy_base": 1806410.1, "taker_buy_quote": 152735.79438 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0829, "high": 0.084, "low": 0.0807, "close": 0.082, "volume": 3936733.4, "close_time": 1766937599999, "quote_volume": 324700.67102, "trades": 4322, "taker_buy_base": 1977676.3, "taker_buy_quote": 163489.9731 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0812, "close": 0.0823, "volume": 1212492.8, "close_time": 1766941199999, "quote_volume": 99655.61417, "trades": 1588, "taker_buy_base": 640841.2, "taker_buy_quote": 52662.13652 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0822, "high": 0.0834, "low": 0.0818, "close": 0.0831, "volume": 951194.3, "close_time": 1766944799999, "quote_volume": 78702.44945, "trades": 1310, "taker_buy_base": 586658.4, "taker_buy_quote": 48591.54462 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0831, "high": 0.0852, "low": 0.0828, "close": 0.0843, "volume": 1505924.5, "close_time": 1766948399999, "quote_volume": 126849.85746, "trades": 1407, "taker_buy_base": 856110.8, "taker_buy_quote": 72197.51527 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0828, "close": 0.0828, "volume": 278389.7, "close_time": 1766951999999, "quote_volume": 23197.95399, "trades": 565, "taker_buy_base": 120160.6, "taker_buy_quote": 10019.89364 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0785, "close": 0.0789, "volume": 4725945.8, "close_time": 1766955599999, "quote_volume": 379831.12664, "trades": 3722, "taker_buy_base": 1433659.5, "taker_buy_quote": 114916.36535 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0789, "high": 0.0804, "low": 0.0787, "close": 0.0801, "volume": 1231975.1, "close_time": 1766959199999, "quote_volume": 98106.14686, "trades": 1793, "taker_buy_base": 616268.7, "taker_buy_quote": 49052.47275 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0801, "high": 0.0828, "low": 0.0795, "close": 0.081, "volume": 754883.1, "close_time": 1766962799999, "quote_volume": 61333.65495, "trades": 1009, "taker_buy_base": 443268.3, "taker_buy_quote": 36004.97698 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.081, "high": 0.0818, "low": 0.0802, "close": 0.0811, "volume": 496312.8, "close_time": 1766966399999, "quote_volume": 40218.62147, "trades": 641, "taker_buy_base": 184987.1, "taker_buy_quote": 15041.47449 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0812, "high": 0.0822, "low": 0.0804, "close": 0.0818, "volume": 732310.7, "close_time": 1766969999999, "quote_volume": 59641.61878, "trades": 866, "taker_buy_base": 298963.9, "taker_buy_quote": 24333.48136 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0818, "close": 0.0826, "volume": 453769.5, "close_time": 1766973599999, "quote_volume": 37427.34666, "trades": 563, "taker_buy_base": 197810.5, "taker_buy_quote": 16312.40025 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0826, "high": 0.0842, "low": 0.0825, "close": 0.084, "volume": 858217.2, "close_time": 1766977199999, "quote_volume": 71972.25287, "trades": 756, "taker_buy_base": 626890.4, "taker_buy_quote": 52593.0967 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.084, "high": 0.0849, "low": 0.0837, "close": 0.0848, "volume": 452325.0, "close_time": 1766980799999, "quote_volume": 38150.93544, "trades": 688, "taker_buy_base": 270844.2, "taker_buy_quote": 22855.6419 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0843, "close": 0.0846, "volume": 425930.1, "close_time": 1766984399999, "quote_volume": 36236.0798, "trades": 642, "taker_buy_base": 211972.5, "taker_buy_quote": 18044.0669 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0804, "close": 0.0807, "volume": 5858751.2, "close_time": 1766987999999, "quote_volume": 482698.4532, "trades": 4331, "taker_buy_base": 1710423.9, "taker_buy_quote": 140701.74514 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0787, "close": 0.0809, "volume": 2145688.9, "close_time": 1766991599999, "quote_volume": 171777.92128, "trades": 2139, "taker_buy_base": 1297443.6, "taker_buy_quote": 103880.26193 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0809, "high": 0.082, "low": 0.0801, "close": 0.0818, "volume": 816378.5, "close_time": 1766995199999, "quote_volume": 66121.40596, "trades": 907, "taker_buy_base": 402401.2, "taker_buy_quote": 32611.55063 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0814, "close": 0.0821, "volume": 641768.2, "close_time": 1766998799999, "quote_volume": 52564.48283, "trades": 850, "taker_buy_base": 388022.2, "taker_buy_quote": 31793.13288 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.082, "high": 0.0826, "low": 0.0807, "close": 0.0812, "volume": 729432.9, "close_time": 1767002399999, "quote_volume": 59729.29945, "trades": 653, "taker_buy_base": 519723.8, "taker_buy_quote": 42582.08481 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0809, "close": 0.0813, "volume": 509298.9, "close_time": 1767005999999, "quote_volume": 41383.23676, "trades": 595, "taker_buy_base": 301432.0, "taker_buy_quote": 24503.41916 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0804, "close": 0.0807, "volume": 407401.8, "close_time": 1767009599999, "quote_volume": 32902.08126, "trades": 595, "taker_buy_base": 192865.9, "taker_buy_quote": 15576.80102 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0807, "high": 0.0822, "low": 0.08, "close": 0.0812, "volume": 668711.5, "close_time": 1767013199999, "quote_volume": 54031.64762, "trades": 816, "taker_buy_base": 306842.8, "taker_buy_quote": 24845.03164 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0811, "high": 0.0825, "low": 0.081, "close": 0.0822, "volume": 291695.7, "close_time": 1767016799999, "quote_volume": 23865.38149, "trades": 467, "taker_buy_base": 153665.9, "taker_buy_quote": 12568.24982 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0822, "high": 0.0837, "low": 0.0818, "close": 0.0826, "volume": 1204031.6, "close_time": 1767020399999, "quote_volume": 99605.42533, "trades": 1131, "taker_buy_base": 648052.1, "taker_buy_quote": 53677.97626 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0825, "high": 0.0838, "low": 0.0824, "close": 0.083, "volume": 960766.9, "close_time": 1767023999999, "quote_volume": 79773.95859, "trades": 904, "taker_buy_base": 515304.0, "taker_buy_quote": 42834.01242 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0824, "close": 0.0834, "volume": 493715.6, "close_time": 1767027599999, "quote_volume": 40921.59657, "trades": 573, "taker_buy_base": 251897.0, "taker_buy_quote": 20891.36113 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0835, "high": 0.0853, "low": 0.0829, "close": 0.083, "volume": 916623.4, "close_time": 1767031199999, "quote_volume": 77186.94358, "trades": 903, "taker_buy_base": 463905.2, "taker_buy_quote": 39145.92585 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.083, "high": 0.0832, "low": 0.0813, "close": 0.0814, "volume": 618321.3, "close_time": 1767034799999, "quote_volume": 50906.74423, "trades": 469, "taker_buy_base": 259589.3, "taker_buy_quote": 21376.04811 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0814, "high": 0.0827, "low": 0.0813, "close": 0.0817, "volume": 201578.7, "close_time": 1767038399999, "quote_volume": 16513.52923, "trades": 251, "taker_buy_base": 122186.1, "taker_buy_quote": 10017.84325 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 176999.6, "close_time": 1767041999999, "quote_volume": 14365.89286, "trades": 213, "taker_buy_base": 68227.1, "taker_buy_quote": 5533.94437 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0809, "close": 0.0812, "volume": 68582.8, "close_time": 1767045599999, "quote_volume": 5569.01172, "trades": 133, "taker_buy_base": 19375.5, "taker_buy_quote": 1574.60466 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0811, "high": 0.0812, "low": 0.0806, "close": 0.0812, "volume": 121011.2, "close_time": 1767049199999, "quote_volume": 9789.9226, "trades": 186, "taker_buy_base": 64113.7, "taker_buy_quote": 5185.7861 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0811, "high": 0.0817, "low": 0.0811, "close": 0.0817, "volume": 282173.0, "close_time": 1767052799999, "quote_volume": 22961.09315, "trades": 374, "taker_buy_base": 167217.4, "taker_buy_quote": 13610.10104 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0817, "high": 0.0822, "low": 0.081, "close": 0.0813, "volume": 500731.3, "close_time": 1767056399999, "quote_volume": 40867.01916, "trades": 859, "taker_buy_base": 254670.7, "taker_buy_quote": 20788.88035 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0808, "close": 0.0809, "volume": 392875.4, "close_time": 1767059999999, "quote_volume": 31863.63221, "trades": 631, "taker_buy_base": 164732.0, "taker_buy_quote": 13362.54494 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0809, "high": 0.0819, "low": 0.0805, "close": 0.0817, "volume": 370172.8, "close_time": 1767063599999, "quote_volume": 30103.14259, "trades": 706, "taker_buy_base": 220507.7, "taker_buy_quote": 17943.26934 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0812, "close": 0.0818, "volume": 325652.1, "close_time": 1767067199999, "quote_volume": 26573.47956, "trades": 504, "taker_buy_base": 169985.9, "taker_buy_quote": 13870.29456 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0819, "high": 0.0823, "low": 0.081, "close": 0.0817, "volume": 488278.7, "close_time": 1767070799999, "quote_volume": 39854.96467, "trades": 717, "taker_buy_base": 202606.0, "taker_buy_quote": 16554.23474 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0816, "high": 0.0818, "low": 0.0811, "close": 0.0815, "volume": 360970.0, "close_time": 1767074399999, "quote_volume": 29413.68113, "trades": 419, "taker_buy_base": 119642.6, "taker_buy_quote": 9749.48733 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0814, "high": 0.0832, "low": 0.0814, "close": 0.0828, "volume": 681989.4, "close_time": 1767077999999, "quote_volume": 56179.89667, "trades": 939, "taker_buy_base": 375998.4, "taker_buy_quote": 30938.83104 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0817, "close": 0.0822, "volume": 694408.2, "close_time": 1767081599999, "quote_volume": 57284.48623, "trades": 877, "taker_buy_base": 291212.0, "taker_buy_quote": 24073.47459 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0811, "close": 0.0819, "volume": 419655.0, "close_time": 1767085199999, "quote_volume": 34305.42745, "trades": 763, "taker_buy_base": 231217.1, "taker_buy_quote": 18910.99175 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0812, "close": 0.0814, "volume": 174621.0, "close_time": 1767088799999, "quote_volume": 14226.59877, "trades": 293, "taker_buy_base": 77147.3, "taker_buy_quote": 6288.97615 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0808, "close": 0.0811, "volume": 155826.3, "close_time": 1767092399999, "quote_volume": 12653.10356, "trades": 253, "taker_buy_base": 53397.6, "taker_buy_quote": 4336.47667 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.081, "high": 0.0815, "low": 0.0808, "close": 0.0812, "volume": 260355.1, "close_time": 1767095999999, "quote_volume": 21121.98119, "trades": 374, "taker_buy_base": 150563.3, "taker_buy_quote": 12218.33389 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0803, "close": 0.0808, "volume": 632944.9, "close_time": 1767099599999, "quote_volume": 51437.69057, "trades": 641, "taker_buy_base": 338691.6, "taker_buy_quote": 27523.9556 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0803, "close": 0.0809, "volume": 404559.1, "close_time": 1767103199999, "quote_volume": 32639.33461, "trades": 424, "taker_buy_base": 180855.2, "taker_buy_quote": 14599.13112 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0808, "high": 0.0812, "low": 0.0802, "close": 0.081, "volume": 286391.3, "close_time": 1767106799999, "quote_volume": 23116.71131, "trades": 367, "taker_buy_base": 168616.4, "taker_buy_quote": 13613.95459 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.081, "high": 0.0812, "low": 0.0803, "close": 0.081, "volume": 298025.4, "close_time": 1767110399999, "quote_volume": 24080.96494, "trades": 265, "taker_buy_base": 131430.2, "taker_buy_quote": 10618.73096 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0807, "close": 0.0808, "volume": 81080.9, "close_time": 1767113999999, "quote_volume": 6554.86754, "trades": 123, "taker_buy_base": 40547.3, "taker_buy_quote": 3277.58271 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0804, "close": 0.0804, "volume": 132409.3, "close_time": 1767117599999, "quote_volume": 10677.67798, "trades": 156, "taker_buy_base": 42291.8, "taker_buy_quote": 3411.51222 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0799, "close": 0.0802, "volume": 156506.9, "close_time": 1767121199999, "quote_volume": 12545.22311, "trades": 229, "taker_buy_base": 51644.8, "taker_buy_quote": 4143.24074 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0796, "close": 0.08, "volume": 167843.2, "close_time": 1767124799999, "quote_volume": 13408.27428, "trades": 249, "taker_buy_base": 75592.5, "taker_buy_quote": 6041.63717 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.08, "high": 0.08, "low": 0.0795, "close": 0.0796, "volume": 125726.9, "close_time": 1767128399999, "quote_volume": 10033.87809, "trades": 180, "taker_buy_base": 93062.7, "taker_buy_quote": 7429.72089 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0788, "close": 0.0794, "volume": 149566.5, "close_time": 1767131999999, "quote_volume": 11843.97554, "trades": 253, "taker_buy_base": 79943.3, "taker_buy_quote": 6330.55864 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0793, "high": 0.0794, "low": 0.0786, "close": 0.0792, "volume": 145162.5, "close_time": 1767135599999, "quote_volume": 11465.61542, "trades": 213, "taker_buy_base": 73678.8, "taker_buy_quote": 5823.27356 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0792, "high": 0.0796, "low": 0.079, "close": 0.0796, "volume": 80611.5, "close_time": 1767139199999, "quote_volume": 6384.13793, "trades": 124, "taker_buy_base": 52708.8, "taker_buy_quote": 4174.97942 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0796, "high": 0.0797, "low": 0.0789, "close": 0.079, "volume": 305683.1, "close_time": 1767142799999, "quote_volume": 24249.80388, "trades": 367, "taker_buy_base": 210950.8, "taker_buy_quote": 16733.21831 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.079, "high": 0.0807, "low": 0.079, "close": 0.0806, "volume": 93639.6, "close_time": 1767146399999, "quote_volume": 7500.40663, "trades": 189, "taker_buy_base": 53823.2, "taker_buy_quote": 4305.84148 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0806, "high": 0.081, "low": 0.0798, "close": 0.0799, "volume": 155904.2, "close_time": 1767149999999, "quote_volume": 12545.12495, "trades": 288, "taker_buy_base": 67969.0, "taker_buy_quote": 5470.21435 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.08, "high": 0.0804, "low": 0.0795, "close": 0.0799, "volume": 142715.7, "close_time": 1767153599999, "quote_volume": 11399.0996, "trades": 169, "taker_buy_base": 55750.9, "taker_buy_quote": 4450.85707 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0798, "high": 0.08, "low": 0.0795, "close": 0.0797, "volume": 80192.3, "close_time": 1767157199999, "quote_volume": 6395.50722, "trades": 132, "taker_buy_base": 35766.9, "taker_buy_quote": 2852.81066 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0793, "close": 0.0795, "volume": 117010.5, "close_time": 1767160799999, "quote_volume": 9314.89673, "trades": 216, "taker_buy_base": 47905.1, "taker_buy_quote": 3820.69773 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0788, "close": 0.0789, "volume": 338295.2, "close_time": 1767164399999, "quote_volume": 26765.60524, "trades": 488, "taker_buy_base": 212809.3, "taker_buy_quote": 16840.77621 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0788, "close": 0.079, "volume": 66195.1, "close_time": 1767167999999, "quote_volume": 5222.37498, "trades": 136, "taker_buy_base": 28468.1, "taker_buy_quote": 2246.87789 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0774, "close": 0.078, "volume": 470067.7, "close_time": 1767171599999, "quote_volume": 36683.82767, "trades": 738, "taker_buy_base": 246160.5, "taker_buy_quote": 19206.3968 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.078, "high": 0.0786, "low": 0.0777, "close": 0.0778, "volume": 385323.7, "close_time": 1767175199999, "quote_volume": 30073.89883, "trades": 665, "taker_buy_base": 184272.5, "taker_buy_quote": 14404.20936 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0765, "close": 0.0768, "volume": 409902.1, "close_time": 1767178799999, "quote_volume": 31598.94926, "trades": 475, "taker_buy_base": 171686.0, "taker_buy_quote": 13234.44312 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0766, "close": 0.078, "volume": 246749.3, "close_time": 1767182399999, "quote_volume": 19085.62105, "trades": 390, "taker_buy_base": 143223.5, "taker_buy_quote": 11084.92193 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0772, "close": 0.0774, "volume": 218500.7, "close_time": 1767185999999, "quote_volume": 17030.01232, "trades": 345, "taker_buy_base": 118377.2, "taker_buy_quote": 9227.23263 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0769, "close": 0.0771, "volume": 218525.3, "close_time": 1767189599999, "quote_volume": 16860.50607, "trades": 205, "taker_buy_base": 44739.0, "taker_buy_quote": 3455.65158 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.077, "high": 0.0774, "low": 0.0765, "close": 0.0767, "volume": 250266.8, "close_time": 1767193199999, "quote_volume": 19247.22456, "trades": 502, "taker_buy_base": 149602.3, "taker_buy_quote": 11511.56228 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0763, "close": 0.0769, "volume": 169520.6, "close_time": 1767196799999, "quote_volume": 12987.75797, "trades": 334, "taker_buy_base": 115486.9, "taker_buy_quote": 8849.71197 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0769, "high": 0.077, "low": 0.0755, "close": 0.0767, "volume": 436096.5, "close_time": 1767200399999, "quote_volume": 33204.02907, "trades": 502, "taker_buy_base": 249021.5, "taker_buy_quote": 18956.96382 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0767, "high": 0.0767, "low": 0.0756, "close": 0.0757, "volume": 124897.5, "close_time": 1767203999999, "quote_volume": 9508.65634, "trades": 165, "taker_buy_base": 48162.0, "taker_buy_quote": 3662.43681 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0748, "close": 0.075, "volume": 193902.7, "close_time": 1767207599999, "quote_volume": 14599.29694, "trades": 297, "taker_buy_base": 89815.1, "taker_buy_quote": 6772.17808 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0751, "close": 0.0755, "volume": 179765.0, "close_time": 1767211199999, "quote_volume": 13559.18581, "trades": 269, "taker_buy_base": 122070.3, "taker_buy_quote": 9210.01773 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0748, "close": 0.0753, "volume": 325131.5, "close_time": 1767214799999, "quote_volume": 24448.97401, "trades": 452, "taker_buy_base": 142606.9, "taker_buy_quote": 10728.40036 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0748, "close": 0.0749, "volume": 138675.1, "close_time": 1767218399999, "quote_volume": 10415.49373, "trades": 337, "taker_buy_base": 70367.1, "taker_buy_quote": 5290.0659 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0749, "high": 0.0755, "low": 0.0744, "close": 0.0754, "volume": 272823.9, "close_time": 1767221999999, "quote_volume": 20459.77365, "trades": 289, "taker_buy_base": 172851.2, "taker_buy_quote": 12975.48049 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0754, "high": 0.0768, "low": 0.0752, "close": 0.0758, "volume": 297217.1, "close_time": 1767225599999, "quote_volume": 22638.89594, "trades": 433, "taker_buy_base": 161874.5, "taker_buy_quote": 12319.70015 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0751, "close": 0.0752, "volume": 236497.6, "close_time": 1767229199999, "quote_volume": 17942.25436, "trades": 323, "taker_buy_base": 145298.9, "taker_buy_quote": 11030.6458 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0751, "close": 0.0755, "volume": 45982.1, "close_time": 1767232799999, "quote_volume": 3463.05929, "trades": 90, "taker_buy_base": 25146.2, "taker_buy_quote": 1893.8949 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0754, "volume": 59683.8, "close_time": 1767236399999, "quote_volume": 4502.52343, "trades": 79, "taker_buy_base": 15893.7, "taker_buy_quote": 1198.72819 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0747, "close": 0.0749, "volume": 138554.4, "close_time": 1767239999999, "quote_volume": 10399.44317, "trades": 196, "taker_buy_base": 66274.4, "taker_buy_quote": 4973.58318 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.075, "high": 0.0751, "low": 0.0741, "close": 0.0747, "volume": 243883.6, "close_time": 1767243599999, "quote_volume": 18206.96389, "trades": 255, "taker_buy_base": 129331.0, "taker_buy_quote": 9650.06673 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0747, "high": 0.0747, "low": 0.0738, "close": 0.0739, "volume": 185404.1, "close_time": 1767247199999, "quote_volume": 13789.42069, "trades": 244, "taker_buy_base": 95853.1, "taker_buy_quote": 7130.06506 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.074, "high": 0.0742, "low": 0.0732, "close": 0.0738, "volume": 246587.7, "close_time": 1767250799999, "quote_volume": 18185.58334, "trades": 310, "taker_buy_base": 87544.6, "taker_buy_quote": 6454.8057 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0738, "high": 0.074, "low": 0.0727, "close": 0.073, "volume": 429436.9, "close_time": 1767254399999, "quote_volume": 31524.31197, "trades": 395, "taker_buy_base": 166246.4, "taker_buy_quote": 12217.06873 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0731, "high": 0.0733, "low": 0.0726, "close": 0.0733, "volume": 159476.6, "close_time": 1767257999999, "quote_volume": 11648.05407, "trades": 199, "taker_buy_base": 80159.9, "taker_buy_quote": 5855.18378 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0733, "high": 0.0735, "low": 0.0725, "close": 0.0727, "volume": 298006.5, "close_time": 1767261599999, "quote_volume": 21737.47892, "trades": 284, "taker_buy_base": 73116.1, "taker_buy_quote": 5338.04067 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0728, "high": 0.0733, "low": 0.0727, "close": 0.0733, "volume": 131416.4, "close_time": 1767265199999, "quote_volume": 9592.84596, "trades": 152, "taker_buy_base": 80197.1, "taker_buy_quote": 5852.36384 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0734, "high": 0.074, "low": 0.0734, "close": 0.074, "volume": 87158.7, "close_time": 1767268799999, "quote_volume": 6422.11674, "trades": 122, "taker_buy_base": 50913.6, "taker_buy_quote": 3752.73138 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0739, "high": 0.074, "low": 0.0733, "close": 0.0735, "volume": 249374.9, "close_time": 1767272399999, "quote_volume": 18383.4371, "trades": 159, "taker_buy_base": 199165.3, "taker_buy_quote": 14683.32752 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0734, "high": 0.0744, "low": 0.0734, "close": 0.0741, "volume": 239433.1, "close_time": 1767275999999, "quote_volume": 17719.97926, "trades": 225, "taker_buy_base": 165312.1, "taker_buy_quote": 12237.83917 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0742, "high": 0.0749, "low": 0.0739, "close": 0.0743, "volume": 213772.8, "close_time": 1767279599999, "quote_volume": 15894.86255, "trades": 230, "taker_buy_base": 93888.0, "taker_buy_quote": 6989.10303 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0742, "high": 0.0745, "low": 0.0738, "close": 0.0741, "volume": 364941.3, "close_time": 1767283199999, "quote_volume": 27049.85708, "trades": 457, "taker_buy_base": 151425.9, "taker_buy_quote": 11234.92586 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0742, "high": 0.0748, "low": 0.0739, "close": 0.0746, "volume": 326954.8, "close_time": 1767286799999, "quote_volume": 24301.3941, "trades": 338, "taker_buy_base": 150838.6, "taker_buy_quote": 11226.22296 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0746, "high": 0.0754, "low": 0.0744, "close": 0.0753, "volume": 327677.1, "close_time": 1767290399999, "quote_volume": 24551.37906, "trades": 276, "taker_buy_base": 159669.8, "taker_buy_quote": 11970.07135 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0747, "close": 0.0752, "volume": 222985.0, "close_time": 1767293999999, "quote_volume": 16740.02196, "trades": 220, "taker_buy_base": 129776.0, "taker_buy_quote": 9747.74902 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0752, "high": 0.0756, "low": 0.075, "close": 0.0755, "volume": 228454.6, "close_time": 1767297599999, "quote_volume": 17197.4456, "trades": 262, "taker_buy_base": 110318.2, "taker_buy_quote": 8306.59276 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0755, "high": 0.076, "low": 0.0752, "close": 0.0756, "volume": 336802.4, "close_time": 1767301199999, "quote_volume": 25471.90612, "trades": 298, "taker_buy_base": 146101.0, "taker_buy_quote": 11052.41577 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0753, "close": 0.0756, "volume": 122786.9, "close_time": 1767304799999, "quote_volume": 9270.72943, "trades": 116, "taker_buy_base": 39026.4, "taker_buy_quote": 2950.66547 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0754, "close": 0.076, "volume": 78633.2, "close_time": 1767308399999, "quote_volume": 5961.37718, "trades": 81, "taker_buy_base": 61553.1, "taker_buy_quote": 4668.93368 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0761, "volume": 111732.6, "close_time": 1767311999999, "quote_volume": 8476.16072, "trades": 111, "taker_buy_base": 26034.5, "taker_buy_quote": 1977.50542 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0754, "close": 0.0755, "volume": 87298.7, "close_time": 1767315599999, "quote_volume": 6610.95913, "trades": 132, "taker_buy_base": 30389.5, "taker_buy_quote": 2301.51205 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0754, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 94248.1, "close_time": 1767319199999, "quote_volume": 7097.9127, "trades": 138, "taker_buy_base": 33248.4, "taker_buy_quote": 2505.14671 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0754, "high": 0.0756, "low": 0.075, "close": 0.0752, "volume": 70986.2, "close_time": 1767322799999, "quote_volume": 5341.56146, "trades": 109, "taker_buy_base": 31102.2, "taker_buy_quote": 2342.16814 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0753, "high": 0.0766, "low": 0.075, "close": 0.0766, "volume": 385204.9, "close_time": 1767326399999, "quote_volume": 29143.46881, "trades": 337, "taker_buy_base": 208488.4, "taker_buy_quote": 15771.05999 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0766, "high": 0.077, "low": 0.0761, "close": 0.0767, "volume": 174661.1, "close_time": 1767329999999, "quote_volume": 13368.92875, "trades": 306, "taker_buy_base": 83928.3, "taker_buy_quote": 6426.24356 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0764, "close": 0.0768, "volume": 197250.2, "close_time": 1767333599999, "quote_volume": 15158.22671, "trades": 312, "taker_buy_base": 125254.5, "taker_buy_quote": 9624.14625 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0756, "close": 0.0758, "volume": 269412.0, "close_time": 1767337199999, "quote_volume": 20484.85731, "trades": 230, "taker_buy_base": 84165.7, "taker_buy_quote": 6420.50317 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0753, "close": 0.076, "volume": 252433.3, "close_time": 1767340799999, "quote_volume": 19098.39215, "trades": 391, "taker_buy_base": 158624.7, "taker_buy_quote": 12002.95557 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.076, "high": 0.076, "low": 0.0754, "close": 0.0757, "volume": 269752.1, "close_time": 1767344399999, "quote_volume": 20404.04338, "trades": 288, "taker_buy_base": 140849.4, "taker_buy_quote": 10657.09354 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0755, "close": 0.0759, "volume": 146466.7, "close_time": 1767347999999, "quote_volume": 11097.79496, "trades": 160, "taker_buy_base": 60108.4, "taker_buy_quote": 4554.77213 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0758, "close": 0.0768, "volume": 574357.8, "close_time": 1767351599999, "quote_volume": 43788.44146, "trades": 626, "taker_buy_base": 289308.1, "taker_buy_quote": 22071.31961 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0755, "close": 0.0758, "volume": 188119.2, "close_time": 1767355199999, "quote_volume": 14329.88041, "trades": 214, "taker_buy_base": 50794.5, "taker_buy_quote": 3870.29247 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0758, "high": 0.0766, "low": 0.0757, "close": 0.0766, "volume": 165892.4, "close_time": 1767358799999, "quote_volume": 12645.93604, "trades": 205, "taker_buy_base": 106098.6, "taker_buy_quote": 8086.54172 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0765, "high": 0.0766, "low": 0.0761, "close": 0.0761, "volume": 136564.2, "close_time": 1767362399999, "quote_volume": 10415.81717, "trades": 157, "taker_buy_base": 43943.5, "taker_buy_quote": 3353.21898 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0761, "high": 0.0768, "low": 0.0758, "close": 0.0764, "volume": 136907.8, "close_time": 1767365999999, "quote_volume": 10436.00835, "trades": 202, "taker_buy_base": 82132.6, "taker_buy_quote": 6263.69314 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0757, "close": 0.0762, "volume": 207061.8, "close_time": 1767369599999, "quote_volume": 15757.83535, "trades": 383, "taker_buy_base": 86586.6, "taker_buy_quote": 6588.02617 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0758, "close": 0.0762, "volume": 240883.5, "close_time": 1767373199999, "quote_volume": 18307.42533, "trades": 334, "taker_buy_base": 110688.5, "taker_buy_quote": 8415.74872 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0763, "high": 0.077, "low": 0.076, "close": 0.0765, "volume": 217982.6, "close_time": 1767376799999, "quote_volume": 16684.69124, "trades": 298, "taker_buy_base": 99075.0, "taker_buy_quote": 7591.37137 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0758, "close": 0.0761, "volume": 207841.8, "close_time": 1767380399999, "quote_volume": 15832.38165, "trades": 242, "taker_buy_base": 75929.4, "taker_buy_quote": 5785.02492 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 68354.8, "close_time": 1767383999999, "quote_volume": 5225.65554, "trades": 215, "taker_buy_base": 49436.3, "taker_buy_quote": 3779.63541 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0762, "close": 0.0766, "volume": 170141.7, "close_time": 1767387599999, "quote_volume": 13022.4001, "trades": 238, "taker_buy_base": 85124.3, "taker_buy_quote": 6511.52095 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 37417.7, "close_time": 1767391199999, "quote_volume": 2865.29956, "trades": 81, "taker_buy_base": 24708.3, "taker_buy_quote": 1892.00918 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 210913.8, "close_time": 1767394799999, "quote_volume": 16237.89836, "trades": 274, "taker_buy_base": 107440.6, "taker_buy_quote": 8278.0134 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0771, "close": 0.0773, "volume": 58633.2, "close_time": 1767398399999, "quote_volume": 4531.7972, "trades": 103, "taker_buy_base": 42513.5, "taker_buy_quote": 3284.93894 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0768, "close": 0.0772, "volume": 125811.0, "close_time": 1767401999999, "quote_volume": 9700.55475, "trades": 178, "taker_buy_base": 38321.8, "taker_buy_quote": 2958.87662 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0772, "high": 0.0775, "low": 0.077, "close": 0.0772, "volume": 111553.2, "close_time": 1767405599999, "quote_volume": 8617.40698, "trades": 155, "taker_buy_base": 42541.5, "taker_buy_quote": 3285.9486 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0772, "high": 0.0778, "low": 0.0771, "close": 0.0776, "volume": 64197.4, "close_time": 1767409199999, "quote_volume": 4972.50559, "trades": 133, "taker_buy_base": 39978.9, "taker_buy_quote": 3097.30461 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0776, "close": 0.0782, "volume": 71711.4, "close_time": 1767412799999, "quote_volume": 5592.65029, "trades": 103, "taker_buy_base": 35281.3, "taker_buy_quote": 2754.58874 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0776, "close": 0.0778, "volume": 378936.7, "close_time": 1767416399999, "quote_volume": 29585.52066, "trades": 281, "taker_buy_base": 156520.4, "taker_buy_quote": 12213.54852 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0779, "high": 0.0783, "low": 0.077, "close": 0.0771, "volume": 95946.3, "close_time": 1767419999999, "quote_volume": 7435.60091, "trades": 149, "taker_buy_base": 46121.3, "taker_buy_quote": 3574.98736 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0766, "close": 0.0772, "volume": 241375.5, "close_time": 1767423599999, "quote_volume": 18590.08688, "trades": 307, "taker_buy_base": 148325.6, "taker_buy_quote": 11423.97204 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0756, "close": 0.0759, "volume": 778809.0, "close_time": 1767427199999, "quote_volume": 59438.002, "trades": 749, "taker_buy_base": 373065.6, "taker_buy_quote": 28462.67744 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0757, "close": 0.0761, "volume": 94114.7, "close_time": 1767430799999, "quote_volume": 7158.90426, "trades": 155, "taker_buy_base": 45578.0, "taker_buy_quote": 3467.01298 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0761, "high": 0.0767, "low": 0.076, "close": 0.0762, "volume": 114204.1, "close_time": 1767434399999, "quote_volume": 8728.38436, "trades": 135, "taker_buy_base": 59020.2, "taker_buy_quote": 4514.06077 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0761, "close": 0.0763, "volume": 90277.3, "close_time": 1767437999999, "quote_volume": 6892.59717, "trades": 99, "taker_buy_base": 29189.9, "taker_buy_quote": 2229.88976 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 140099.8, "close_time": 1767441599999, "quote_volume": 10651.91604, "trades": 145, "taker_buy_base": 50358.4, "taker_buy_quote": 3830.04766 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0762, "high": 0.0779, "low": 0.0762, "close": 0.0779, "volume": 361399.8, "close_time": 1767445199999, "quote_volume": 27948.53659, "trades": 433, "taker_buy_base": 228038.7, "taker_buy_quote": 17634.45108 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0769, "close": 0.0774, "volume": 422676.9, "close_time": 1767448799999, "quote_volume": 32808.98826, "trades": 458, "taker_buy_base": 195749.1, "taker_buy_quote": 15201.33742 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0775, "high": 0.0779, "low": 0.0771, "close": 0.0771, "volume": 122230.2, "close_time": 1767452399999, "quote_volume": 9468.8012, "trades": 115, "taker_buy_base": 32206.4, "taker_buy_quote": 2493.42492 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0772, "high": 0.078, "low": 0.0771, "close": 0.0775, "volume": 179009.6, "close_time": 1767455999999, "quote_volume": 13889.37155, "trades": 260, "taker_buy_base": 102885.3, "taker_buy_quote": 7984.41937 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0775, "close": 0.0779, "volume": 76289.4, "close_time": 1767459599999, "quote_volume": 5938.17023, "trades": 168, "taker_buy_base": 45442.6, "taker_buy_quote": 3535.09159 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0773, "close": 0.0776, "volume": 56866.2, "close_time": 1767463199999, "quote_volume": 4416.74154, "trades": 92, "taker_buy_base": 28934.9, "taker_buy_quote": 2246.02014 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0771, "close": 0.0775, "volume": 77596.7, "close_time": 1767466799999, "quote_volume": 6004.93247, "trades": 123, "taker_buy_base": 31683.2, "taker_buy_quote": 2451.18557 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0775, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 41063.5, "close_time": 1767470399999, "quote_volume": 3174.00555, "trades": 66, "taker_buy_base": 19671.7, "taker_buy_quote": 1521.02468 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0771, "high": 0.0772, "low": 0.076, "close": 0.0764, "volume": 731573.9, "close_time": 1767473999999, "quote_volume": 55808.39081, "trades": 377, "taker_buy_base": 474390.3, "taker_buy_quote": 36141.58124 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0758, "close": 0.0762, "volume": 139819.5, "close_time": 1767477599999, "quote_volume": 10647.46297, "trades": 210, "taker_buy_base": 103858.6, "taker_buy_quote": 7907.88158 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0762, "close": 0.0768, "volume": 107347.6, "close_time": 1767481199999, "quote_volume": 8223.90198, "trades": 136, "taker_buy_base": 37800.5, "taker_buy_quote": 2897.20596 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0768, "high": 0.0769, "low": 0.0764, "close": 0.0767, "volume": 79620.2, "close_time": 1767484799999, "quote_volume": 6101.36163, "trades": 111, "taker_buy_base": 36067.2, "taker_buy_quote": 2768.50894 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0766, "close": 0.0773, "volume": 209700.6, "close_time": 1767488399999, "quote_volume": 16117.3333, "trades": 266, "taker_buy_base": 134789.9, "taker_buy_quote": 10357.59189 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0773, "high": 0.0774, "low": 0.0767, "close": 0.077, "volume": 138012.9, "close_time": 1767491999999, "quote_volume": 10621.28606, "trades": 142, "taker_buy_base": 83025.0, "taker_buy_quote": 6392.44661 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 132385.0, "close_time": 1767495599999, "quote_volume": 10193.26785, "trades": 128, "taker_buy_base": 73485.6, "taker_buy_quote": 5656.32079 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.077, "high": 0.0775, "low": 0.077, "close": 0.0774, "volume": 51012.5, "close_time": 1767499199999, "quote_volume": 3944.15004, "trades": 124, "taker_buy_base": 29694.6, "taker_buy_quote": 2294.96144 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0767, "close": 0.0768, "volume": 53104.0, "close_time": 1767502799999, "quote_volume": 4086.69306, "trades": 95, "taker_buy_base": 18124.9, "taker_buy_quote": 1395.80359 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0769, "high": 0.0773, "low": 0.0766, "close": 0.0771, "volume": 66084.9, "close_time": 1767506399999, "quote_volume": 5085.67064, "trades": 142, "taker_buy_base": 34109.4, "taker_buy_quote": 2627.22906 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0764, "close": 0.0765, "volume": 197906.0, "close_time": 1767509999999, "quote_volume": 15206.38839, "trades": 363, "taker_buy_base": 106091.2, "taker_buy_quote": 8159.54116 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 100965.5, "close_time": 1767513599999, "quote_volume": 7711.48639, "trades": 159, "taker_buy_base": 43188.0, "taker_buy_quote": 3301.13745 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0761, "close": 0.0766, "volume": 118496.3, "close_time": 1767517199999, "quote_volume": 9074.40313, "trades": 126, "taker_buy_base": 46005.3, "taker_buy_quote": 3523.90733 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0764, "close": 0.0771, "volume": 166180.6, "close_time": 1767520799999, "quote_volume": 12781.7071, "trades": 163, "taker_buy_base": 91339.2, "taker_buy_quote": 7025.82265 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.077, "high": 0.0775, "low": 0.0768, "close": 0.0775, "volume": 121962.1, "close_time": 1767524399999, "quote_volume": 9400.36783, "trades": 119, "taker_buy_base": 95315.1, "taker_buy_quote": 7349.15413 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0769, "close": 0.0775, "volume": 77377.2, "close_time": 1767527999999, "quote_volume": 5971.19799, "trades": 112, "taker_buy_base": 47552.0, "taker_buy_quote": 3671.02154 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0771, "close": 0.078, "volume": 289411.1, "close_time": 1767531599999, "quote_volume": 22487.91299, "trades": 335, "taker_buy_base": 156912.9, "taker_buy_quote": 12205.22543 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0779, "high": 0.079, "low": 0.0779, "close": 0.0783, "volume": 1007333.4, "close_time": 1767535199999, "quote_volume": 79078.88802, "trades": 717, "taker_buy_base": 656202.9, "taker_buy_quote": 51551.77222 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0776, "close": 0.0783, "volume": 110725.6, "close_time": 1767538799999, "quote_volume": 8638.04961, "trades": 192, "taker_buy_base": 52661.6, "taker_buy_quote": 4108.61318 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0783, "high": 0.0786, "low": 0.078, "close": 0.0783, "volume": 105518.2, "close_time": 1767542399999, "quote_volume": 8266.25146, "trades": 198, "taker_buy_base": 48324.3, "taker_buy_quote": 3787.09918 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0782, "close": 0.0785, "volume": 120617.3, "close_time": 1767545999999, "quote_volume": 9461.86836, "trades": 185, "taker_buy_base": 52301.9, "taker_buy_quote": 4102.24551 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0779, "close": 0.0781, "volume": 119768.3, "close_time": 1767549599999, "quote_volume": 9371.94051, "trades": 272, "taker_buy_base": 73144.5, "taker_buy_quote": 5728.22432 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0773, "close": 0.0783, "volume": 202882.4, "close_time": 1767553199999, "quote_volume": 15793.49114, "trades": 322, "taker_buy_base": 131903.6, "taker_buy_quote": 10272.21489 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0783, "high": 0.08, "low": 0.0779, "close": 0.0786, "volume": 1075620.9, "close_time": 1767556799999, "quote_volume": 84974.05035, "trades": 856, "taker_buy_base": 643488.0, "taker_buy_quote": 50857.04305 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0785, "close": 0.0788, "volume": 98019.9, "close_time": 1767560399999, "quote_volume": 7734.27951, "trades": 135, "taker_buy_base": 61509.8, "taker_buy_quote": 4852.79462 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0784, "close": 0.0787, "volume": 50130.3, "close_time": 1767563999999, "quote_volume": 3956.34009, "trades": 93, "taker_buy_base": 18556.3, "taker_buy_quote": 1466.36105 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0783, "close": 0.0785, "volume": 76480.4, "close_time": 1767567599999, "quote_volume": 6010.29357, "trades": 86, "taker_buy_base": 32759.4, "taker_buy_quote": 2575.43827 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0777, "close": 0.0781, "volume": 165039.7, "close_time": 1767571199999, "quote_volume": 12890.22482, "trades": 112, "taker_buy_base": 97919.5, "taker_buy_quote": 7651.35 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0781, "high": 0.0786, "low": 0.0777, "close": 0.0783, "volume": 123299.4, "close_time": 1767574799999, "quote_volume": 9641.97733, "trades": 207, "taker_buy_base": 50912.1, "taker_buy_quote": 3983.60316 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0783, "high": 0.0789, "low": 0.0781, "close": 0.0786, "volume": 182880.6, "close_time": 1767578399999, "quote_volume": 14348.32986, "trades": 295, "taker_buy_base": 61232.2, "taker_buy_quote": 4810.73382 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0778, "close": 0.0781, "volume": 109087.1, "close_time": 1767581999999, "quote_volume": 8531.61956, "trades": 204, "taker_buy_base": 65139.5, "taker_buy_quote": 5094.51351 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0779, "close": 0.0785, "volume": 104491.3, "close_time": 1767585599999, "quote_volume": 8163.61412, "trades": 118, "taker_buy_base": 58622.0, "taker_buy_quote": 4583.729 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0771, "close": 0.0776, "volume": 121136.0, "close_time": 1767589199999, "quote_volume": 9402.05035, "trades": 176, "taker_buy_base": 62475.2, "taker_buy_quote": 4845.65888 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0776, "high": 0.0779, "low": 0.077, "close": 0.0771, "volume": 117223.5, "close_time": 1767592799999, "quote_volume": 9058.46077, "trades": 93, "taker_buy_base": 13140.7, "taker_buy_quote": 1018.74071 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0765, "close": 0.0772, "volume": 232834.5, "close_time": 1767596399999, "quote_volume": 17925.24583, "trades": 205, "taker_buy_base": 117394.4, "taker_buy_quote": 9031.18185 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.077, "high": 0.0779, "low": 0.0769, "close": 0.0777, "volume": 148345.1, "close_time": 1767599999999, "quote_volume": 11481.16903, "trades": 153, "taker_buy_base": 40747.6, "taker_buy_quote": 3155.39251 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0777, "high": 0.0779, "low": 0.077, "close": 0.0775, "volume": 139819.9, "close_time": 1767603599999, "quote_volume": 10834.29294, "trades": 118, "taker_buy_base": 22209.8, "taker_buy_quote": 1723.51037 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0768, "close": 0.0768, "volume": 108733.9, "close_time": 1767607199999, "quote_volume": 8412.53749, "trades": 138, "taker_buy_base": 34684.9, "taker_buy_quote": 2679.0634 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0769, "high": 0.0774, "low": 0.0768, "close": 0.0774, "volume": 37795.6, "close_time": 1767610799999, "quote_volume": 2913.41768, "trades": 90, "taker_buy_base": 26613.6, "taker_buy_quote": 2052.42685 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0773, "high": 0.0773, "low": 0.0765, "close": 0.077, "volume": 389246.5, "close_time": 1767614399999, "quote_volume": 29905.9272, "trades": 457, "taker_buy_base": 189212.3, "taker_buy_quote": 14546.70809 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0769, "high": 0.0775, "low": 0.0763, "close": 0.0772, "volume": 207050.0, "close_time": 1767617999999, "quote_volume": 15906.14741, "trades": 275, "taker_buy_base": 124106.7, "taker_buy_quote": 9545.02788 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0772, "high": 0.0774, "low": 0.0767, "close": 0.077, "volume": 117488.1, "close_time": 1767621599999, "quote_volume": 9054.69793, "trades": 177, "taker_buy_base": 77863.8, "taker_buy_quote": 6000.3131 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0771, "high": 0.0781, "low": 0.077, "close": 0.0778, "volume": 153318.5, "close_time": 1767625199999, "quote_volume": 11890.10621, "trades": 208, "taker_buy_base": 94540.8, "taker_buy_quote": 7333.22335 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0776, "close": 0.0784, "volume": 201622.5, "close_time": 1767628799999, "quote_volume": 15727.83799, "trades": 227, "taker_buy_base": 118171.3, "taker_buy_quote": 9219.4405 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0785, "high": 0.079, "low": 0.078, "close": 0.0787, "volume": 286312.2, "close_time": 1767632399999, "quote_volume": 22498.5922, "trades": 255, "taker_buy_base": 226383.2, "taker_buy_quote": 17797.38723 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0782, "close": 0.0788, "volume": 167969.0, "close_time": 1767635999999, "quote_volume": 13201.54735, "trades": 200, "taker_buy_base": 72612.9, "taker_buy_quote": 5710.24948 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0785, "close": 0.079, "volume": 452887.6, "close_time": 1767639599999, "quote_volume": 35774.14241, "trades": 332, "taker_buy_base": 240884.2, "taker_buy_quote": 19054.9667 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0791, "high": 0.0811, "low": 0.0788, "close": 0.08, "volume": 1158626.8, "close_time": 1767643199999, "quote_volume": 92593.25138, "trades": 713, "taker_buy_base": 811933.3, "taker_buy_quote": 64940.66213 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0801, "high": 0.0811, "low": 0.0801, "close": 0.0803, "volume": 270724.7, "close_time": 1767646799999, "quote_volume": 21794.24297, "trades": 203, "taker_buy_base": 121899.2, "taker_buy_quote": 9814.16928 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0803, "close": 0.0804, "volume": 182393.0, "close_time": 1767650399999, "quote_volume": 14680.62589, "trades": 175, "taker_buy_base": 77049.5, "taker_buy_quote": 6204.10954 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0804, "high": 0.0813, "low": 0.0802, "close": 0.081, "volume": 151563.5, "close_time": 1767653999999, "quote_volume": 12241.5267, "trades": 160, "taker_buy_base": 51262.3, "taker_buy_quote": 4147.86277 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.081, "high": 0.0813, "low": 0.0804, "close": 0.0811, "volume": 205337.6, "close_time": 1767657599999, "quote_volume": 16626.0465, "trades": 226, "taker_buy_base": 121487.5, "taker_buy_quote": 9841.33327 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0802, "close": 0.0809, "volume": 238762.2, "close_time": 1767661199999, "quote_volume": 19303.36136, "trades": 244, "taker_buy_base": 65518.9, "taker_buy_quote": 5301.17137 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0809, "high": 0.0823, "low": 0.0807, "close": 0.0813, "volume": 502236.0, "close_time": 1767664799999, "quote_volume": 40929.94582, "trades": 304, "taker_buy_base": 187937.4, "taker_buy_quote": 15347.71082 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0812, "high": 0.0824, "low": 0.081, "close": 0.0822, "volume": 171032.6, "close_time": 1767668399999, "quote_volume": 13983.43645, "trades": 187, "taker_buy_base": 95335.6, "taker_buy_quote": 7794.83908 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0821, "high": 0.083, "low": 0.082, "close": 0.0825, "volume": 284888.0, "close_time": 1767671999999, "quote_volume": 23515.00895, "trades": 306, "taker_buy_base": 125439.1, "taker_buy_quote": 10350.08612 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0814, "close": 0.0816, "volume": 177485.4, "close_time": 1767675599999, "quote_volume": 14554.57814, "trades": 171, "taker_buy_base": 53296.0, "taker_buy_quote": 4374.57127 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0816, "high": 0.082, "low": 0.0813, "close": 0.0814, "volume": 160105.6, "close_time": 1767679199999, "quote_volume": 13084.7199, "trades": 175, "taker_buy_base": 93368.2, "taker_buy_quote": 7633.61081 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0814, "high": 0.082, "low": 0.0809, "close": 0.0815, "volume": 274018.2, "close_time": 1767682799999, "quote_volume": 22287.91255, "trades": 228, "taker_buy_base": 117575.7, "taker_buy_quote": 9568.89869 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0797, "close": 0.08, "volume": 1032474.3, "close_time": 1767686399999, "quote_volume": 82890.8485, "trades": 458, "taker_buy_base": 231710.9, "taker_buy_quote": 18646.55342 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.08, "high": 0.0803, "low": 0.0798, "close": 0.0802, "volume": 336149.3, "close_time": 1767689999999, "quote_volume": 26956.44999, "trades": 305, "taker_buy_base": 227864.9, "taker_buy_quote": 18278.80793 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0799, "close": 0.0805, "volume": 395444.7, "close_time": 1767693599999, "quote_volume": 31697.75117, "trades": 393, "taker_buy_base": 199951.0, "taker_buy_quote": 16028.61472 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0804, "close": 0.0807, "volume": 106831.2, "close_time": 1767697199999, "quote_volume": 8610.83291, "trades": 135, "taker_buy_base": 58279.1, "taker_buy_quote": 4701.1105 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0806, "high": 0.0818, "low": 0.0806, "close": 0.0818, "volume": 221650.5, "close_time": 1767700799999, "quote_volume": 17994.5257, "trades": 224, "taker_buy_base": 124416.9, "taker_buy_quote": 10110.88706 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0816, "volume": 83477.5, "close_time": 1767704399999, "quote_volume": 6820.59037, "trades": 135, "taker_buy_base": 45705.2, "taker_buy_quote": 3735.83054 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0816, "high": 0.0826, "low": 0.0816, "close": 0.0817, "volume": 363259.2, "close_time": 1767707999999, "quote_volume": 29815.52024, "trades": 346, "taker_buy_base": 156609.2, "taker_buy_quote": 12871.2875 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0811, "close": 0.0815, "volume": 504791.0, "close_time": 1767711599999, "quote_volume": 41297.32229, "trades": 437, "taker_buy_base": 233759.1, "taker_buy_quote": 19156.40986 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0815, "high": 0.0822, "low": 0.0806, "close": 0.0813, "volume": 305315.5, "close_time": 1767715199999, "quote_volume": 24871.19329, "trades": 343, "taker_buy_base": 143998.1, "taker_buy_quote": 11741.51971 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0793, "close": 0.0797, "volume": 597071.9, "close_time": 1767718799999, "quote_volume": 47862.10757, "trades": 468, "taker_buy_base": 309641.4, "taker_buy_quote": 24808.22359 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0797, "high": 0.0808, "low": 0.0793, "close": 0.0795, "volume": 379917.7, "close_time": 1767722399999, "quote_volume": 30431.12985, "trades": 407, "taker_buy_base": 153705.1, "taker_buy_quote": 12315.89528 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0794, "high": 0.0807, "low": 0.0791, "close": 0.0802, "volume": 369316.1, "close_time": 1767725999999, "quote_volume": 29633.03451, "trades": 410, "taker_buy_base": 210271.7, "taker_buy_quote": 16878.884 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0802, "high": 0.0805, "low": 0.08, "close": 0.08, "volume": 92810.4, "close_time": 1767729599999, "quote_volume": 7442.37475, "trades": 159, "taker_buy_base": 33644.4, "taker_buy_quote": 2701.36795 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.08, "high": 0.0813, "low": 0.0799, "close": 0.0811, "volume": 168170.7, "close_time": 1767733199999, "quote_volume": 13563.79411, "trades": 276, "taker_buy_base": 99518.0, "taker_buy_quote": 8024.95519 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0809, "close": 0.0812, "volume": 215284.6, "close_time": 1767736799999, "quote_volume": 17483.28938, "trades": 228, "taker_buy_base": 91032.2, "taker_buy_quote": 7391.32136 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0812, "high": 0.0812, "low": 0.0807, "close": 0.0807, "volume": 75349.8, "close_time": 1767740399999, "quote_volume": 6088.3073, "trades": 74, "taker_buy_base": 15203.9, "taker_buy_quote": 1229.62533 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0806, "close": 0.0812, "volume": 91625.1, "close_time": 1767743999999, "quote_volume": 7401.4346, "trades": 139, "taker_buy_base": 33979.4, "taker_buy_quote": 2750.25689 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0798, "close": 0.0798, "volume": 91596.9, "close_time": 1767747599999, "quote_volume": 7376.57438, "trades": 154, "taker_buy_base": 21437.5, "taker_buy_quote": 1727.24792 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0797, "high": 0.0803, "low": 0.0793, "close": 0.0797, "volume": 149903.3, "close_time": 1767751199999, "quote_volume": 11977.16726, "trades": 330, "taker_buy_base": 78301.1, "taker_buy_quote": 6256.58631 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0797, "high": 0.0806, "low": 0.0794, "close": 0.0806, "volume": 95998.4, "close_time": 1767754799999, "quote_volume": 7665.24643, "trades": 245, "taker_buy_base": 55626.6, "taker_buy_quote": 4444.71202 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0802, "close": 0.0803, "volume": 45727.8, "close_time": 1767758399999, "quote_volume": 3677.13523, "trades": 90, "taker_buy_base": 24390.3, "taker_buy_quote": 1960.89691 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0798, "close": 0.0801, "volume": 69089.2, "close_time": 1767761999999, "quote_volume": 5541.3899, "trades": 86, "taker_buy_base": 46421.1, "taker_buy_quote": 3723.65584 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.08, "high": 0.0804, "low": 0.0798, "close": 0.0803, "volume": 99429.2, "close_time": 1767765599999, "quote_volume": 7968.51066, "trades": 108, "taker_buy_base": 54902.5, "taker_buy_quote": 4399.49145 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0802, "high": 0.0828, "low": 0.0798, "close": 0.0826, "volume": 1641834.8, "close_time": 1767769199999, "quote_volume": 133682.50165, "trades": 1559, "taker_buy_base": 790000.7, "taker_buy_quote": 64382.71154 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0826, "high": 0.0833, "low": 0.0811, "close": 0.0814, "volume": 841726.0, "close_time": 1767772799999, "quote_volume": 69358.36576, "trades": 925, "taker_buy_base": 435463.7, "taker_buy_quote": 35940.23405 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0812, "close": 0.0814, "volume": 259518.2, "close_time": 1767776399999, "quote_volume": 21240.32117, "trades": 307, "taker_buy_base": 170854.4, "taker_buy_quote": 13987.11097 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0803, "close": 0.0806, "volume": 384796.0, "close_time": 1767779999999, "quote_volume": 31040.57519, "trades": 491, "taker_buy_base": 229506.7, "taker_buy_quote": 18519.86688 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0804, "close": 0.0806, "volume": 94459.7, "close_time": 1767783599999, "quote_volume": 7613.88399, "trades": 141, "taker_buy_base": 34837.9, "taker_buy_quote": 2808.52987 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0803, "close": 0.0806, "volume": 67634.4, "close_time": 1767787199999, "quote_volume": 5447.60038, "trades": 213, "taker_buy_base": 18424.8, "taker_buy_quote": 1484.50143 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0803, "close": 0.0804, "volume": 174969.0, "close_time": 1767790799999, "quote_volume": 14103.76816, "trades": 247, "taker_buy_base": 110579.2, "taker_buy_quote": 8916.72319 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0804, "high": 0.0806, "low": 0.077, "close": 0.078, "volume": 1510674.8, "close_time": 1767794399999, "quote_volume": 119439.49202, "trades": 1599, "taker_buy_base": 720754.0, "taker_buy_quote": 56953.87172 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.078, "high": 0.0785, "low": 0.0765, "close": 0.0784, "volume": 656410.6, "close_time": 1767797999999, "quote_volume": 50936.9097, "trades": 574, "taker_buy_base": 260241.4, "taker_buy_quote": 20249.22026 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0784, "high": 0.0786, "low": 0.078, "close": 0.0784, "volume": 257213.1, "close_time": 1767801599999, "quote_volume": 20119.92788, "trades": 375, "taker_buy_base": 170862.1, "taker_buy_quote": 13369.02006 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0785, "high": 0.079, "low": 0.0784, "close": 0.0789, "volume": 91280.6, "close_time": 1767805199999, "quote_volume": 7190.12437, "trades": 132, "taker_buy_base": 55171.5, "taker_buy_quote": 4345.9653 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0788, "close": 0.0788, "volume": 70422.9, "close_time": 1767808799999, "quote_volume": 5569.74988, "trades": 121, "taker_buy_base": 20147.8, "taker_buy_quote": 1594.55486 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0786, "close": 0.0789, "volume": 112573.5, "close_time": 1767812399999, "quote_volume": 8886.62821, "trades": 149, "taker_buy_base": 60695.2, "taker_buy_quote": 4792.4968 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0789, "high": 0.0796, "low": 0.0785, "close": 0.0792, "volume": 98659.2, "close_time": 1767815999999, "quote_volume": 7823.98948, "trades": 102, "taker_buy_base": 35939.0, "taker_buy_quote": 2846.3944 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0783, "close": 0.0785, "volume": 64915.3, "close_time": 1767819599999, "quote_volume": 5102.18816, "trades": 93, "taker_buy_base": 24581.9, "taker_buy_quote": 1930.87724 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0785, "high": 0.0787, "low": 0.0781, "close": 0.0781, "volume": 42754.9, "close_time": 1767823199999, "quote_volume": 3353.41277, "trades": 76, "taker_buy_base": 18297.9, "taker_buy_quote": 1436.59514 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0776, "close": 0.0777, "volume": 70514.5, "close_time": 1767826799999, "quote_volume": 5486.91216, "trades": 128, "taker_buy_base": 21886.2, "taker_buy_quote": 1704.00498 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0778, "high": 0.078, "low": 0.0773, "close": 0.078, "volume": 139870.2, "close_time": 1767830399999, "quote_volume": 10872.58522, "trades": 174, "taker_buy_base": 75066.4, "taker_buy_quote": 5835.8436 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.078, "high": 0.0783, "low": 0.0775, "close": 0.0779, "volume": 128075.3, "close_time": 1767833999999, "quote_volume": 9963.92154, "trades": 174, "taker_buy_base": 62195.0, "taker_buy_quote": 4839.22898 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0779, "high": 0.0783, "low": 0.0777, "close": 0.0783, "volume": 62037.3, "close_time": 1767837599999, "quote_volume": 4836.26223, "trades": 91, "taker_buy_base": 44317.9, "taker_buy_quote": 3454.28094 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0773, "close": 0.0775, "volume": 77345.4, "close_time": 1767841199999, "quote_volume": 6029.01226, "trades": 123, "taker_buy_base": 39103.8, "taker_buy_quote": 3050.5598 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0774, "high": 0.0777, "low": 0.0766, "close": 0.0769, "volume": 182187.3, "close_time": 1767844799999, "quote_volume": 14047.82623, "trades": 198, "taker_buy_base": 100387.5, "taker_buy_quote": 7739.05594 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0766, "close": 0.0772, "volume": 54127.4, "close_time": 1767848399999, "quote_volume": 4168.82433, "trades": 124, "taker_buy_base": 30783.2, "taker_buy_quote": 2371.34639 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0772, "high": 0.0775, "low": 0.077, "close": 0.0772, "volume": 38022.2, "close_time": 1767851999999, "quote_volume": 2937.39488, "trades": 79, "taker_buy_base": 21293.8, "taker_buy_quote": 1644.91088 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0758, "close": 0.0758, "volume": 175677.0, "close_time": 1767855599999, "quote_volume": 13408.01259, "trades": 178, "taker_buy_base": 72780.4, "taker_buy_quote": 5557.12661 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0758, "high": 0.0768, "low": 0.0754, "close": 0.0765, "volume": 183471.8, "close_time": 1767859199999, "quote_volume": 13907.88258, "trades": 220, "taker_buy_base": 68075.8, "taker_buy_quote": 5170.51222 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0757, "close": 0.0757, "volume": 72985.6, "close_time": 1767862799999, "quote_volume": 5556.69771, "trades": 86, "taker_buy_base": 62828.5, "taker_buy_quote": 4783.5525 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0758, "high": 0.076, "low": 0.0753, "close": 0.0756, "volume": 349135.9, "close_time": 1767866399999, "quote_volume": 26453.37344, "trades": 208, "taker_buy_base": 239348.5, "taker_buy_quote": 18128.87039 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0756, "high": 0.0768, "low": 0.0753, "close": 0.0765, "volume": 82593.8, "close_time": 1767869999999, "quote_volume": 6288.8983, "trades": 175, "taker_buy_base": 62510.8, "taker_buy_quote": 4759.94117 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0759, "close": 0.0762, "volume": 72837.2, "close_time": 1767873599999, "quote_volume": 5544.85045, "trades": 96, "taker_buy_base": 47345.4, "taker_buy_quote": 3603.64972 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0756, "close": 0.0758, "volume": 51175.6, "close_time": 1767877199999, "quote_volume": 3882.05514, "trades": 79, "taker_buy_base": 33624.9, "taker_buy_quote": 2550.0369 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0753, "close": 0.0756, "volume": 39967.0, "close_time": 1767880799999, "quote_volume": 3018.49754, "trades": 79, "taker_buy_base": 18075.6, "taker_buy_quote": 1365.28889 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0755, "high": 0.0759, "low": 0.075, "close": 0.0757, "volume": 210973.2, "close_time": 1767884399999, "quote_volume": 15893.02198, "trades": 275, "taker_buy_base": 117931.9, "taker_buy_quote": 8881.91077 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0756, "high": 0.077, "low": 0.0751, "close": 0.077, "volume": 132869.1, "close_time": 1767887999999, "quote_volume": 10118.43213, "trades": 273, "taker_buy_base": 54879.8, "taker_buy_quote": 4183.80841 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0763, "close": 0.0768, "volume": 103717.8, "close_time": 1767891599999, "quote_volume": 7952.44989, "trades": 253, "taker_buy_base": 26342.7, "taker_buy_quote": 2021.30034 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0766, "close": 0.077, "volume": 26808.7, "close_time": 1767895199999, "quote_volume": 2060.71304, "trades": 58, "taker_buy_base": 12003.4, "taker_buy_quote": 922.83483 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.077, "high": 0.0777, "low": 0.0767, "close": 0.0772, "volume": 150257.7, "close_time": 1767898799999, "quote_volume": 11597.61364, "trades": 199, "taker_buy_base": 111897.0, "taker_buy_quote": 8637.45758 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0772, "high": 0.0778, "low": 0.0771, "close": 0.0774, "volume": 67732.7, "close_time": 1767902399999, "quote_volume": 5248.2732, "trades": 196, "taker_buy_base": 21922.7, "taker_buy_quote": 1698.0361 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0774, "high": 0.0791, "low": 0.0771, "close": 0.0789, "volume": 260268.3, "close_time": 1767905999999, "quote_volume": 20363.12908, "trades": 416, "taker_buy_base": 168805.4, "taker_buy_quote": 13207.49636 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.079, "high": 0.0794, "low": 0.0782, "close": 0.0787, "volume": 469846.2, "close_time": 1767909599999, "quote_volume": 37053.06995, "trades": 382, "taker_buy_base": 138479.1, "taker_buy_quote": 10911.43828 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0787, "close": 0.0791, "volume": 78716.1, "close_time": 1767913199999, "quote_volume": 6217.00186, "trades": 82, "taker_buy_base": 51790.8, "taker_buy_quote": 4090.22934 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.079, "high": 0.079, "low": 0.0782, "close": 0.0782, "volume": 40291.1, "close_time": 1767916799999, "quote_volume": 3160.84838, "trades": 59, "taker_buy_base": 6441.0, "taker_buy_quote": 505.20883 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0783, "high": 0.0793, "low": 0.0782, "close": 0.0789, "volume": 140275.9, "close_time": 1767920399999, "quote_volume": 11039.83659, "trades": 171, "taker_buy_base": 81273.0, "taker_buy_quote": 6390.29259 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.079, "high": 0.0794, "low": 0.0784, "close": 0.0784, "volume": 73181.5, "close_time": 1767923999999, "quote_volume": 5772.69258, "trades": 110, "taker_buy_base": 26226.4, "taker_buy_quote": 2069.05671 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 30910.3, "close_time": 1767927599999, "quote_volume": 2434.00375, "trades": 50, "taker_buy_base": 23030.3, "taker_buy_quote": 1813.35861 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0788, "high": 0.0802, "low": 0.0787, "close": 0.08, "volume": 159689.3, "close_time": 1767931199999, "quote_volume": 12710.98703, "trades": 149, "taker_buy_base": 121460.3, "taker_buy_quote": 9669.48564 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.08, "high": 0.0803, "low": 0.0795, "close": 0.0797, "volume": 74308.5, "close_time": 1767934799999, "quote_volume": 5942.13445, "trades": 174, "taker_buy_base": 29898.5, "taker_buy_quote": 2392.72687 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0798, "high": 0.08, "low": 0.0789, "close": 0.079, "volume": 133791.2, "close_time": 1767938399999, "quote_volume": 10596.09704, "trades": 115, "taker_buy_base": 38644.6, "taker_buy_quote": 3061.79439 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.079, "high": 0.0794, "low": 0.0789, "close": 0.0794, "volume": 28711.6, "close_time": 1767941999999, "quote_volume": 2272.17171, "trades": 67, "taker_buy_base": 11835.2, "taker_buy_quote": 937.58125 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0793, "close": 0.0793, "volume": 72893.0, "close_time": 1767945599999, "quote_volume": 5792.71647, "trades": 96, "taker_buy_base": 33461.1, "taker_buy_quote": 2660.08226 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0777, "close": 0.0783, "volume": 262106.9, "close_time": 1767949199999, "quote_volume": 20519.147, "trades": 243, "taker_buy_base": 82558.5, "taker_buy_quote": 6460.93321 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0783, "high": 0.08, "low": 0.0783, "close": 0.0792, "volume": 184902.1, "close_time": 1767952799999, "quote_volume": 14657.15954, "trades": 351, "taker_buy_base": 90467.2, "taker_buy_quote": 7172.01829 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0786, "close": 0.079, "volume": 160400.4, "close_time": 1767956399999, "quote_volume": 12650.83696, "trades": 162, "taker_buy_base": 106336.5, "taker_buy_quote": 8385.07075 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0789, "high": 0.0791, "low": 0.0787, "close": 0.0787, "volume": 39710.6, "close_time": 1767959999999, "quote_volume": 3132.56156, "trades": 81, "taker_buy_base": 24402.0, "taker_buy_quote": 1924.56049 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0781, "close": 0.0784, "volume": 80807.4, "close_time": 1767963599999, "quote_volume": 6331.18747, "trades": 133, "taker_buy_base": 30437.4, "taker_buy_quote": 2387.14264 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0784, "high": 0.0794, "low": 0.0784, "close": 0.0789, "volume": 117956.0, "close_time": 1767967199999, "quote_volume": 9312.12616, "trades": 162, "taker_buy_base": 60519.1, "taker_buy_quote": 4771.16698 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0781, "close": 0.0784, "volume": 128682.6, "close_time": 1767970799999, "quote_volume": 10085.62099, "trades": 224, "taker_buy_base": 73489.4, "taker_buy_quote": 5756.05198 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0785, "high": 0.0794, "low": 0.0779, "close": 0.0785, "volume": 753039.2, "close_time": 1767974399999, "quote_volume": 59121.69816, "trades": 513, "taker_buy_base": 356639.7, "taker_buy_quote": 28006.08209 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0785, "high": 0.0796, "low": 0.0785, "close": 0.0793, "volume": 321184.0, "close_time": 1767977999999, "quote_volume": 25466.07373, "trades": 323, "taker_buy_base": 177465.1, "taker_buy_quote": 14078.14062 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0793, "high": 0.0796, "low": 0.079, "close": 0.0793, "volume": 38507.3, "close_time": 1767981599999, "quote_volume": 3046.70943, "trades": 62, "taker_buy_base": 20375.1, "taker_buy_quote": 1612.7282 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0782, "close": 0.0786, "volume": 301439.8, "close_time": 1767985199999, "quote_volume": 23738.4676, "trades": 245, "taker_buy_base": 65685.8, "taker_buy_quote": 5180.33206 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0786, "high": 0.0786, "low": 0.0776, "close": 0.078, "volume": 342032.4, "close_time": 1767988799999, "quote_volume": 26643.3467, "trades": 247, "taker_buy_base": 233781.3, "taker_buy_quote": 18196.11578 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0783, "volume": 20272.3, "close_time": 1767992399999, "quote_volume": 1586.90364, "trades": 59, "taker_buy_base": 16394.1, "taker_buy_quote": 1283.48181 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0783, "close": 0.0788, "volume": 18892.0, "close_time": 1767995999999, "quote_volume": 1483.1542, "trades": 45, "taker_buy_base": 13358.3, "taker_buy_quote": 1049.07072 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0787, "high": 0.079, "low": 0.0786, "close": 0.079, "volume": 42325.6, "close_time": 1767999599999, "quote_volume": 3329.18822, "trades": 53, "taker_buy_base": 10885.5, "taker_buy_quote": 857.65375 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.079, "high": 0.079, "low": 0.0785, "close": 0.0788, "volume": 17948.3, "close_time": 1768003199999, "quote_volume": 1413.37959, "trades": 31, "taker_buy_base": 7689.7, "taker_buy_quote": 605.67147 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0785, "close": 0.0787, "volume": 85003.9, "close_time": 1768006799999, "quote_volume": 6708.05697, "trades": 78, "taker_buy_base": 73679.9, "taker_buy_quote": 5815.72939 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0785, "close": 0.0787, "volume": 7771.7, "close_time": 1768010399999, "quote_volume": 611.2764, "trades": 24, "taker_buy_base": 6212.8, "taker_buy_quote": 488.76377 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0782, "close": 0.0784, "volume": 24467.9, "close_time": 1768013999999, "quote_volume": 1920.78389, "trades": 49, "taker_buy_base": 9619.1, "taker_buy_quote": 755.6907 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0783, "high": 0.0786, "low": 0.078, "close": 0.0785, "volume": 26754.6, "close_time": 1768017599999, "quote_volume": 2093.79841, "trades": 54, "taker_buy_base": 18678.4, "taker_buy_quote": 1461.79245 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0781, "close": 0.0781, "volume": 14287.0, "close_time": 1768021199999, "quote_volume": 1117.50921, "trades": 29, "taker_buy_base": 7418.2, "taker_buy_quote": 580.55938 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0782, "high": 0.0782, "low": 0.078, "close": 0.078, "volume": 33551.9, "close_time": 1768024799999, "quote_volume": 2619.87715, "trades": 48, "taker_buy_base": 11296.8, "taker_buy_quote": 882.60087 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.078, "high": 0.0781, "low": 0.0776, "close": 0.0777, "volume": 107533.0, "close_time": 1768028399999, "quote_volume": 8376.94353, "trades": 93, "taker_buy_base": 26475.5, "taker_buy_quote": 2061.59014 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0778, "close": 0.0782, "volume": 31131.3, "close_time": 1768031999999, "quote_volume": 2428.87852, "trades": 39, "taker_buy_base": 22917.8, "taker_buy_quote": 1787.62157 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0768, "close": 0.0771, "volume": 248780.1, "close_time": 1768035599999, "quote_volume": 19300.29554, "trades": 251, "taker_buy_base": 100750.3, "taker_buy_quote": 7835.10843 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0772, "high": 0.078, "low": 0.0768, "close": 0.0777, "volume": 173236.1, "close_time": 1768039199999, "quote_volume": 13394.96539, "trades": 148, "taker_buy_base": 115721.2, "taker_buy_quote": 8947.12758 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0777, "high": 0.079, "low": 0.0777, "close": 0.0784, "volume": 237686.8, "close_time": 1768042799999, "quote_volume": 18639.57111, "trades": 301, "taker_buy_base": 136658.1, "taker_buy_quote": 10711.21361 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0784, "close": 0.0787, "volume": 41784.0, "close_time": 1768046399999, "quote_volume": 3283.5099, "trades": 76, "taker_buy_base": 19867.8, "taker_buy_quote": 1561.33216 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0787, "high": 0.0789, "low": 0.0785, "close": 0.0788, "volume": 31547.7, "close_time": 1768049999999, "quote_volume": 2482.30294, "trades": 62, "taker_buy_base": 13019.2, "taker_buy_quote": 1025.1848 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0787, "high": 0.0788, "low": 0.078, "close": 0.0784, "volume": 198161.4, "close_time": 1768053599999, "quote_volume": 15531.21873, "trades": 130, "taker_buy_base": 60654.4, "taker_buy_quote": 4763.88196 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0784, "high": 0.0785, "low": 0.078, "close": 0.0781, "volume": 68107.2, "close_time": 1768057199999, "quote_volume": 5326.09569, "trades": 89, "taker_buy_base": 30908.4, "taker_buy_quote": 2419.91302 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0781, "volume": 24587.6, "close_time": 1768060799999, "quote_volume": 1921.75511, "trades": 55, "taker_buy_base": 16096.4, "taker_buy_quote": 1258.36023 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0776, "close": 0.0781, "volume": 172476.6, "close_time": 1768064399999, "quote_volume": 13430.93625, "trades": 110, "taker_buy_base": 97026.7, "taker_buy_quote": 7555.01699 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0779, "close": 0.078, "volume": 162442.3, "close_time": 1768067999999, "quote_volume": 12716.4293, "trades": 125, "taker_buy_base": 134048.9, "taker_buy_quote": 10496.37981 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0779, "close": 0.0786, "volume": 63505.3, "close_time": 1768071599999, "quote_volume": 4967.88713, "trades": 110, "taker_buy_base": 47291.2, "taker_buy_quote": 3701.53689 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0786, "close": 0.0794, "volume": 69455.1, "close_time": 1768075199999, "quote_volume": 5497.39485, "trades": 103, "taker_buy_base": 53651.7, "taker_buy_quote": 4247.26121 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.079, "volume": 22461.2, "close_time": 1768078799999, "quote_volume": 1778.44382, "trades": 41, "taker_buy_base": 7490.8, "taker_buy_quote": 593.40441 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0791, "high": 0.0791, "low": 0.0784, "close": 0.0786, "volume": 58901.5, "close_time": 1768082399999, "quote_volume": 4635.40765, "trades": 56, "taker_buy_base": 13754.3, "taker_buy_quote": 1082.90213 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0785, "high": 0.0786, "low": 0.0779, "close": 0.0781, "volume": 57720.0, "close_time": 1768085999999, "quote_volume": 4515.10159, "trades": 77, "taker_buy_base": 10279.6, "taker_buy_quote": 804.43864 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0781, "high": 0.0785, "low": 0.078, "close": 0.0785, "volume": 15961.8, "close_time": 1768089599999, "quote_volume": 1249.51839, "trades": 31, "taker_buy_base": 13705.9, "taker_buy_quote": 1073.31604 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0779, "close": 0.0782, "volume": 57405.6, "close_time": 1768093199999, "quote_volume": 4484.49538, "trades": 123, "taker_buy_base": 35667.7, "taker_buy_quote": 2787.86401 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0782, "high": 0.079, "low": 0.0782, "close": 0.079, "volume": 75505.6, "close_time": 1768096799999, "quote_volume": 5940.14632, "trades": 100, "taker_buy_base": 45654.2, "taker_buy_quote": 3588.17846 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.079, "high": 0.0793, "low": 0.0787, "close": 0.0792, "volume": 83168.7, "close_time": 1768100399999, "quote_volume": 6573.40034, "trades": 116, "taker_buy_base": 43979.6, "taker_buy_quote": 3476.80146 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0791, "close": 0.0795, "volume": 185680.5, "close_time": 1768103999999, "quote_volume": 14767.41174, "trades": 130, "taker_buy_base": 68018.0, "taker_buy_quote": 5410.45422 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0788, "close": 0.0795, "volume": 162725.6, "close_time": 1768107599999, "quote_volume": 12906.99748, "trades": 96, "taker_buy_base": 61307.0, "taker_buy_quote": 4860.59339 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0795, "close": 0.0796, "volume": 175301.7, "close_time": 1768111199999, "quote_volume": 13969.41771, "trades": 106, "taker_buy_base": 135125.8, "taker_buy_quote": 10769.98058 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0793, "close": 0.0798, "volume": 41266.5, "close_time": 1768114799999, "quote_volume": 3282.41801, "trades": 61, "taker_buy_base": 32753.3, "taker_buy_quote": 2606.19938 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0798, "volume": 13058.5, "close_time": 1768118399999, "quote_volume": 1039.92833, "trades": 37, "taker_buy_base": 6624.8, "taker_buy_quote": 527.9049 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0791, "close": 0.0794, "volume": 75631.8, "close_time": 1768121999999, "quote_volume": 5997.57725, "trades": 71, "taker_buy_base": 28690.0, "taker_buy_quote": 2274.75625 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0786, "close": 0.0787, "volume": 203963.9, "close_time": 1768125599999, "quote_volume": 16099.41955, "trades": 116, "taker_buy_base": 99209.7, "taker_buy_quote": 7833.87591 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0784, "volume": 21662.4, "close_time": 1768129199999, "quote_volume": 1703.57911, "trades": 35, "taker_buy_base": 14800.7, "taker_buy_quote": 1164.63313 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0783, "close": 0.0785, "volume": 12110.7, "close_time": 1768132799999, "quote_volume": 949.17091, "trades": 31, "taker_buy_base": 7676.4, "taker_buy_quote": 601.5121 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0785, "volume": 26559.8, "close_time": 1768136399999, "quote_volume": 2081.99704, "trades": 55, "taker_buy_base": 20732.7, "taker_buy_quote": 1625.18206 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0779, "close": 0.0779, "volume": 28317.7, "close_time": 1768139999999, "quote_volume": 2212.89051, "trades": 64, "taker_buy_base": 10094.5, "taker_buy_quote": 788.79843 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0779, "close": 0.0784, "volume": 40110.7, "close_time": 1768143599999, "quote_volume": 3134.99043, "trades": 46, "taker_buy_base": 38241.2, "taker_buy_quote": 2989.073 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0784, "high": 0.0784, "low": 0.077, "close": 0.0771, "volume": 198029.6, "close_time": 1768147199999, "quote_volume": 15350.45509, "trades": 227, "taker_buy_base": 75172.7, "taker_buy_quote": 5822.89576 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0771, "high": 0.0785, "low": 0.0771, "close": 0.0778, "volume": 118110.6, "close_time": 1768150799999, "quote_volume": 9199.11672, "trades": 145, "taker_buy_base": 76517.6, "taker_buy_quote": 5950.5171 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0778, "high": 0.078, "low": 0.0777, "close": 0.0779, "volume": 19982.3, "close_time": 1768154399999, "quote_volume": 1554.58895, "trades": 39, "taker_buy_base": 4052.1, "taker_buy_quote": 315.42951 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0779, "high": 0.078, "low": 0.0771, "close": 0.0774, "volume": 46398.0, "close_time": 1768157999999, "quote_volume": 3590.5904, "trades": 98, "taker_buy_base": 20553.0, "taker_buy_quote": 1592.00868 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0774, "high": 0.0776, "low": 0.077, "close": 0.077, "volume": 21869.4, "close_time": 1768161599999, "quote_volume": 1693.29585, "trades": 50, "taker_buy_base": 11803.8, "taker_buy_quote": 915.10933 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.077, "high": 0.0771, "low": 0.0763, "close": 0.0765, "volume": 71373.7, "close_time": 1768165199999, "quote_volume": 5468.25389, "trades": 142, "taker_buy_base": 32898.1, "taker_buy_quote": 2521.0329 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0763, "close": 0.0768, "volume": 51383.5, "close_time": 1768168799999, "quote_volume": 3939.25164, "trades": 68, "taker_buy_base": 46121.2, "taker_buy_quote": 3536.39522 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0767, "high": 0.0767, "low": 0.076, "close": 0.076, "volume": 247927.2, "close_time": 1768172399999, "quote_volume": 18891.28391, "trades": 103, "taker_buy_base": 203151.7, "taker_buy_quote": 15480.21656 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.076, "high": 0.0764, "low": 0.0753, "close": 0.0763, "volume": 77968.9, "close_time": 1768175999999, "quote_volume": 5914.69224, "trades": 125, "taker_buy_base": 41378.8, "taker_buy_quote": 3138.37431 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0763, "high": 0.0763, "low": 0.075, "close": 0.0757, "volume": 100409.3, "close_time": 1768179599999, "quote_volume": 7586.46484, "trades": 160, "taker_buy_base": 63736.0, "taker_buy_quote": 4811.71541 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0758, "close": 0.0761, "volume": 76203.5, "close_time": 1768183199999, "quote_volume": 5789.19199, "trades": 139, "taker_buy_base": 46608.4, "taker_buy_quote": 3541.4458 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0762, "high": 0.077, "low": 0.0762, "close": 0.0769, "volume": 69860.8, "close_time": 1768186799999, "quote_volume": 5349.18959, "trades": 107, "taker_buy_base": 31930.6, "taker_buy_quote": 2446.65543 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.077, "high": 0.0773, "low": 0.0764, "close": 0.0764, "volume": 71697.1, "close_time": 1768190399999, "quote_volume": 5507.26174, "trades": 91, "taker_buy_base": 22634.8, "taker_buy_quote": 1741.73966 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0764, "high": 0.077, "low": 0.0761, "close": 0.0767, "volume": 21900.4, "close_time": 1768193999999, "quote_volume": 1675.3909, "trades": 65, "taker_buy_base": 7822.9, "taker_buy_quote": 599.37114 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0766, "close": 0.0767, "volume": 57442.1, "close_time": 1768197599999, "quote_volume": 4421.08835, "trades": 91, "taker_buy_base": 28475.1, "taker_buy_quote": 2191.865 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0762, "close": 0.0762, "volume": 74062.9, "close_time": 1768201199999, "quote_volume": 5669.95912, "trades": 95, "taker_buy_base": 56680.6, "taker_buy_quote": 4340.70665 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0757, "close": 0.0757, "volume": 32440.7, "close_time": 1768204799999, "quote_volume": 2463.02382, "trades": 59, "taker_buy_base": 7347.5, "taker_buy_quote": 558.09756 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0749, "close": 0.0754, "volume": 85974.0, "close_time": 1768208399999, "quote_volume": 6485.36913, "trades": 164, "taker_buy_base": 47405.6, "taker_buy_quote": 3577.23986 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0748, "close": 0.0748, "volume": 139663.9, "close_time": 1768211999999, "quote_volume": 10500.29783, "trades": 191, "taker_buy_base": 61481.3, "taker_buy_quote": 4620.88512 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0748, "close": 0.0749, "volume": 51346.2, "close_time": 1768215599999, "quote_volume": 3849.83155, "trades": 115, "taker_buy_base": 30832.4, "taker_buy_quote": 2312.13605 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0746, "close": 0.0752, "volume": 66477.0, "close_time": 1768219199999, "quote_volume": 4976.80085, "trades": 96, "taker_buy_base": 48827.9, "taker_buy_quote": 3655.12768 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0746, "close": 0.075, "volume": 96659.9, "close_time": 1768222799999, "quote_volume": 7235.35545, "trades": 139, "taker_buy_base": 36442.4, "taker_buy_quote": 2730.04522 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0739, "close": 0.0741, "volume": 182130.5, "close_time": 1768226399999, "quote_volume": 13516.94421, "trades": 204, "taker_buy_base": 57805.3, "taker_buy_quote": 4298.18406 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0741, "high": 0.0753, "low": 0.0741, "close": 0.0753, "volume": 273001.4, "close_time": 1768229999999, "quote_volume": 20426.9361, "trades": 353, "taker_buy_base": 181410.8, "taker_buy_quote": 13579.42528 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0753, "high": 0.0762, "low": 0.0749, "close": 0.0759, "volume": 183887.0, "close_time": 1768233599999, "quote_volume": 13914.71458, "trades": 213, "taker_buy_base": 123122.3, "taker_buy_quote": 9320.018 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0757, "close": 0.0766, "volume": 83409.2, "close_time": 1768237199999, "quote_volume": 6361.59373, "trades": 137, "taker_buy_base": 46359.4, "taker_buy_quote": 3537.79869 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0753, "close": 0.0758, "volume": 102939.3, "close_time": 1768240799999, "quote_volume": 7798.80832, "trades": 150, "taker_buy_base": 32801.0, "taker_buy_quote": 2480.73867 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0755, "close": 0.0756, "volume": 22113.1, "close_time": 1768244399999, "quote_volume": 1675.02056, "trades": 52, "taker_buy_base": 8069.3, "taker_buy_quote": 611.43018 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0755, "high": 0.076, "low": 0.0755, "close": 0.0759, "volume": 96057.4, "close_time": 1768247999999, "quote_volume": 7279.50803, "trades": 80, "taker_buy_base": 71683.4, "taker_buy_quote": 5431.86274 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0752, "close": 0.0753, "volume": 26785.6, "close_time": 1768251599999, "quote_volume": 2023.24395, "trades": 58, "taker_buy_base": 13029.9, "taker_buy_quote": 984.00289 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0747, "close": 0.0747, "volume": 98975.3, "close_time": 1768255199999, "quote_volume": 7427.08653, "trades": 99, "taker_buy_base": 24304.3, "taker_buy_quote": 1825.62755 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0748, "close": 0.0754, "volume": 21433.7, "close_time": 1768258799999, "quote_volume": 1609.41183, "trades": 39, "taker_buy_base": 8952.0, "taker_buy_quote": 671.62149 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0754, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 9522.6, "close_time": 1768262399999, "quote_volume": 715.50932, "trades": 23, "taker_buy_base": 6316.3, "taker_buy_quote": 474.68094 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0752, "high": 0.0756, "low": 0.0752, "close": 0.0756, "volume": 50080.0, "close_time": 1768265999999, "quote_volume": 3772.15762, "trades": 77, "taker_buy_base": 18195.2, "taker_buy_quote": 1370.8033 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0755, "high": 0.0755, "low": 0.0751, "close": 0.0752, "volume": 29359.5, "close_time": 1768269599999, "quote_volume": 2211.85114, "trades": 45, "taker_buy_base": 5997.5, "taker_buy_quote": 451.78295 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0753, "high": 0.0757, "low": 0.0753, "close": 0.0754, "volume": 40617.2, "close_time": 1768273199999, "quote_volume": 3066.17211, "trades": 53, "taker_buy_base": 7997.9, "taker_buy_quote": 603.61324 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 13802.1, "close_time": 1768276799999, "quote_volume": 1040.60782, "trades": 23, "taker_buy_base": 3185.2, "taker_buy_quote": 240.09191 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0754, "close": 0.0759, "volume": 22207.4, "close_time": 1768280399999, "quote_volume": 1680.58009, "trades": 30, "taker_buy_base": 21308.4, "taker_buy_quote": 1612.62171 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0758, "close": 0.0762, "volume": 155578.8, "close_time": 1768283999999, "quote_volume": 11859.03704, "trades": 121, "taker_buy_base": 90665.0, "taker_buy_quote": 6909.52314 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0762, "volume": 199012.6, "close_time": 1768287599999, "quote_volume": 15152.73719, "trades": 122, "taker_buy_base": 147893.6, "taker_buy_quote": 11264.426 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0756, "close": 0.0759, "volume": 37532.0, "close_time": 1768291199999, "quote_volume": 2849.51292, "trades": 35, "taker_buy_base": 30691.4, "taker_buy_quote": 2331.64738 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.076, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 43277.1, "close_time": 1768294799999, "quote_volume": 3280.37087, "trades": 44, "taker_buy_base": 7845.8, "taker_buy_quote": 595.44775 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0756, "high": 0.076, "low": 0.0756, "close": 0.076, "volume": 69035.2, "close_time": 1768298399999, "quote_volume": 5241.04331, "trades": 72, "taker_buy_base": 26089.2, "taker_buy_quote": 1981.49571 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0758, "high": 0.0765, "low": 0.0754, "close": 0.0755, "volume": 343037.8, "close_time": 1768301999999, "quote_volume": 26037.19984, "trades": 514, "taker_buy_base": 160505.9, "taker_buy_quote": 12201.65774 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0755, "high": 0.0757, "low": 0.0754, "close": 0.0756, "volume": 42558.5, "close_time": 1768305599999, "quote_volume": 3215.9558, "trades": 209, "taker_buy_base": 13325.0, "taker_buy_quote": 1007.60616 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0756, "high": 0.076, "low": 0.0755, "close": 0.076, "volume": 47976.7, "close_time": 1768309199999, "quote_volume": 3631.42337, "trades": 186, "taker_buy_base": 21206.9, "taker_buy_quote": 1605.93947 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.076, "high": 0.0769, "low": 0.0759, "close": 0.0762, "volume": 235359.8, "close_time": 1768312799999, "quote_volume": 17937.93816, "trades": 325, "taker_buy_base": 113553.0, "taker_buy_quote": 8660.05091 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0758, "close": 0.0759, "volume": 121693.4, "close_time": 1768316399999, "quote_volume": 9273.18385, "trades": 313, "taker_buy_base": 49679.8, "taker_buy_quote": 3786.15899 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0758, "high": 0.0768, "low": 0.0755, "close": 0.0768, "volume": 274348.1, "close_time": 1768319999999, "quote_volume": 20806.8606, "trades": 270, "taker_buy_base": 77258.2, "taker_buy_quote": 5862.83164 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0766, "close": 0.0772, "volume": 146167.1, "close_time": 1768323599999, "quote_volume": 11258.70256, "trades": 183, "taker_buy_base": 75037.8, "taker_buy_quote": 5788.73878 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.0769, "volume": 88532.7, "close_time": 1768327199999, "quote_volume": 6820.54468, "trades": 86, "taker_buy_base": 42886.0, "taker_buy_quote": 3304.22386 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.077, "volume": 40494.2, "close_time": 1768330799999, "quote_volume": 3119.95494, "trades": 52, "taker_buy_base": 16228.0, "taker_buy_quote": 1251.5347 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0771, "high": 0.0776, "low": 0.077, "close": 0.0774, "volume": 50137.4, "close_time": 1768334399999, "quote_volume": 3881.97153, "trades": 74, "taker_buy_base": 34191.8, "taker_buy_quote": 2647.89366 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0774, "high": 0.0777, "low": 0.077, "close": 0.0773, "volume": 76627.9, "close_time": 1768337999999, "quote_volume": 5929.95244, "trades": 94, "taker_buy_base": 23192.3, "taker_buy_quote": 1794.25163 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0773, "high": 0.0778, "low": 0.0772, "close": 0.0772, "volume": 48128.1, "close_time": 1768341599999, "quote_volume": 3728.17936, "trades": 79, "taker_buy_base": 24759.2, "taker_buy_quote": 1919.94213 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0773, "high": 0.079, "low": 0.0773, "close": 0.078, "volume": 703701.7, "close_time": 1768345199999, "quote_volume": 55153.26364, "trades": 519, "taker_buy_base": 276946.4, "taker_buy_quote": 21727.32265 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.078, "high": 0.0786, "low": 0.0773, "close": 0.0775, "volume": 144112.4, "close_time": 1768348799999, "quote_volume": 11232.03082, "trades": 123, "taker_buy_base": 54337.8, "taker_buy_quote": 4238.6743 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0776, "high": 0.078, "low": 0.0773, "close": 0.078, "volume": 146308.6, "close_time": 1768352399999, "quote_volume": 11359.38894, "trades": 126, "taker_buy_base": 121516.6, "taker_buy_quote": 9434.2249 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.078, "high": 0.0784, "low": 0.078, "close": 0.078, "volume": 115329.4, "close_time": 1768355999999, "quote_volume": 9007.2338, "trades": 77, "taker_buy_base": 60727.0, "taker_buy_quote": 4744.03319 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0781, "volume": 173723.2, "close_time": 1768359599999, "quote_volume": 13580.50587, "trades": 125, "taker_buy_base": 90189.8, "taker_buy_quote": 7053.11996 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0779, "close": 0.0784, "volume": 102324.2, "close_time": 1768363199999, "quote_volume": 8014.04977, "trades": 100, "taker_buy_base": 65862.5, "taker_buy_quote": 5165.89623 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0777, "close": 0.0777, "volume": 81114.9, "close_time": 1768366799999, "quote_volume": 6330.19638, "trades": 78, "taker_buy_base": 19075.3, "taker_buy_quote": 1487.08193 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0777, "high": 0.078, "low": 0.0773, "close": 0.0779, "volume": 114540.5, "close_time": 1768370399999, "quote_volume": 8883.00539, "trades": 126, "taker_buy_base": 50622.3, "taker_buy_quote": 3929.3681 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0764, "close": 0.0772, "volume": 174585.4, "close_time": 1768373999999, "quote_volume": 13438.33402, "trades": 289, "taker_buy_base": 52024.4, "taker_buy_quote": 4004.74985 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0765, "close": 0.0765, "volume": 87967.7, "close_time": 1768377599999, "quote_volume": 6754.31101, "trades": 121, "taker_buy_base": 22707.3, "taker_buy_quote": 1744.80769 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0764, "close": 0.0768, "volume": 68018.0, "close_time": 1768381199999, "quote_volume": 5220.54998, "trades": 96, "taker_buy_base": 40666.5, "taker_buy_quote": 3121.74218 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0768, "close": 0.0777, "volume": 83199.5, "close_time": 1768384799999, "quote_volume": 6426.51648, "trades": 107, "taker_buy_base": 49977.7, "taker_buy_quote": 3859.50549 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0774, "close": 0.0777, "volume": 767592.1, "close_time": 1768388399999, "quote_volume": 59788.85058, "trades": 551, "taker_buy_base": 305056.8, "taker_buy_quote": 23769.96193 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0774, "close": 0.0779, "volume": 144192.3, "close_time": 1768391999999, "quote_volume": 11213.54132, "trades": 206, "taker_buy_base": 58655.9, "taker_buy_quote": 4563.25668 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0778, "close": 0.0785, "volume": 79690.7, "close_time": 1768395599999, "quote_volume": 6246.34394, "trades": 130, "taker_buy_base": 36325.1, "taker_buy_quote": 2846.42843 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0785, "high": 0.0789, "low": 0.0778, "close": 0.0779, "volume": 67503.2, "close_time": 1768399199999, "quote_volume": 5300.87164, "trades": 150, "taker_buy_base": 27826.0, "taker_buy_quote": 2185.57674 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0773, "close": 0.0782, "volume": 607996.3, "close_time": 1768402799999, "quote_volume": 47308.53535, "trades": 621, "taker_buy_base": 187489.2, "taker_buy_quote": 14611.71921 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0778, "close": 0.0781, "volume": 190387.8, "close_time": 1768406399999, "quote_volume": 14894.38686, "trades": 226, "taker_buy_base": 101023.6, "taker_buy_quote": 7910.97186 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0782, "close": 0.0786, "volume": 97763.1, "close_time": 1768409999999, "quote_volume": 7678.26933, "trades": 123, "taker_buy_base": 51813.9, "taker_buy_quote": 4071.71732 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0776, "close": 0.0776, "volume": 190553.4, "close_time": 1768413599999, "quote_volume": 14900.13675, "trades": 227, "taker_buy_base": 87215.6, "taker_buy_quote": 6825.68042 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0769, "close": 0.0774, "volume": 210696.4, "close_time": 1768417199999, "quote_volume": 16366.29842, "trades": 193, "taker_buy_base": 98553.9, "taker_buy_quote": 7653.22352 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0775, "high": 0.0785, "low": 0.0774, "close": 0.0778, "volume": 126534.0, "close_time": 1768420799999, "quote_volume": 9855.45077, "trades": 151, "taker_buy_base": 82159.7, "taker_buy_quote": 6400.01532 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0773, "close": 0.0776, "volume": 77244.7, "close_time": 1768424399999, "quote_volume": 6003.82339, "trades": 91, "taker_buy_base": 34084.0, "taker_buy_quote": 2651.01449 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0772, "close": 0.0773, "volume": 28811.9, "close_time": 1768427999999, "quote_volume": 2233.26997, "trades": 47, "taker_buy_base": 11997.1, "taker_buy_quote": 929.47421 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0766, "close": 0.0768, "volume": 173381.9, "close_time": 1768431599999, "quote_volume": 13333.67831, "trades": 208, "taker_buy_base": 82108.4, "taker_buy_quote": 6313.7167 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.077, "high": 0.0773, "low": 0.0765, "close": 0.0766, "volume": 201701.9, "close_time": 1768435199999, "quote_volume": 15503.81402, "trades": 211, "taker_buy_base": 139815.7, "taker_buy_quote": 10750.67407 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0753, "close": 0.0756, "volume": 210228.1, "close_time": 1768438799999, "quote_volume": 15968.2605, "trades": 326, "taker_buy_base": 73462.8, "taker_buy_quote": 5580.92327 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0756, "high": 0.076, "low": 0.0743, "close": 0.0746, "volume": 388822.6, "close_time": 1768442399999, "quote_volume": 29161.73721, "trades": 600, "taker_buy_base": 143934.5, "taker_buy_quote": 10801.69289 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0746, "high": 0.0749, "low": 0.0731, "close": 0.0731, "volume": 378968.8, "close_time": 1768445999999, "quote_volume": 27987.85804, "trades": 473, "taker_buy_base": 161516.4, "taker_buy_quote": 11921.22424 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0733, "high": 0.0736, "low": 0.0723, "close": 0.0724, "volume": 179217.0, "close_time": 1768449599999, "quote_volume": 13064.9418, "trades": 260, "taker_buy_base": 77090.8, "taker_buy_quote": 5620.42503 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0724, "high": 0.0735, "low": 0.0723, "close": 0.0731, "volume": 335117.8, "close_time": 1768453199999, "quote_volume": 24459.19993, "trades": 228, "taker_buy_base": 138316.7, "taker_buy_quote": 10081.15163 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0732, "high": 0.0737, "low": 0.0731, "close": 0.0737, "volume": 54887.1, "close_time": 1768456799999, "quote_volume": 4026.29643, "trades": 87, "taker_buy_base": 39154.8, "taker_buy_quote": 2874.04788 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0728, "close": 0.0732, "volume": 384764.9, "close_time": 1768460399999, "quote_volume": 28111.70105, "trades": 234, "taker_buy_base": 71654.9, "taker_buy_quote": 5241.00692 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0731, "high": 0.0738, "low": 0.0729, "close": 0.0737, "volume": 145935.9, "close_time": 1768463999999, "quote_volume": 10726.44141, "trades": 240, "taker_buy_base": 92876.2, "taker_buy_quote": 6838.24347 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0738, "high": 0.0738, "low": 0.0731, "close": 0.0736, "volume": 132855.1, "close_time": 1768467599999, "quote_volume": 9752.07759, "trades": 299, "taker_buy_base": 65464.3, "taker_buy_quote": 4807.05176 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0736, "high": 0.0739, "low": 0.0732, "close": 0.0737, "volume": 61210.1, "close_time": 1768471199999, "quote_volume": 4497.97991, "trades": 216, "taker_buy_base": 31917.1, "taker_buy_quote": 2345.8856 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0737, "high": 0.0737, "low": 0.0731, "close": 0.0733, "volume": 100045.8, "close_time": 1768474799999, "quote_volume": 7348.74552, "trades": 132, "taker_buy_base": 54814.2, "taker_buy_quote": 4028.62741 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0728, "close": 0.0729, "volume": 217238.3, "close_time": 1768478399999, "quote_volume": 15845.49108, "trades": 222, "taker_buy_base": 65063.3, "taker_buy_quote": 4747.6576 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0728, "high": 0.0734, "low": 0.0728, "close": 0.0733, "volume": 1301126.0, "close_time": 1768481999999, "quote_volume": 95001.40512, "trades": 620, "taker_buy_base": 298299.6, "taker_buy_quote": 21813.14731 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0734, "high": 0.0751, "low": 0.0732, "close": 0.0749, "volume": 693937.3, "close_time": 1768485599999, "quote_volume": 51672.14774, "trades": 679, "taker_buy_base": 484576.3, "taker_buy_quote": 36042.80309 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.075, "high": 0.0759, "low": 0.0741, "close": 0.0754, "volume": 484302.2, "close_time": 1768489199999, "quote_volume": 36377.09998, "trades": 563, "taker_buy_base": 256131.6, "taker_buy_quote": 19256.05759 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0755, "high": 0.0764, "low": 0.0747, "close": 0.0755, "volume": 898545.6, "close_time": 1768492799999, "quote_volume": 67975.79341, "trades": 717, "taker_buy_base": 523564.7, "taker_buy_quote": 39602.62643 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0751, "close": 0.0761, "volume": 276384.6, "close_time": 1768496399999, "quote_volume": 20962.77765, "trades": 304, "taker_buy_base": 125530.7, "taker_buy_quote": 9525.20587 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0755, "close": 0.0757, "volume": 260681.8, "close_time": 1768499999999, "quote_volume": 19788.08768, "trades": 242, "taker_buy_base": 102761.3, "taker_buy_quote": 7805.09881 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0758, "high": 0.0764, "low": 0.075, "close": 0.0754, "volume": 254801.4, "close_time": 1768503599999, "quote_volume": 19304.32256, "trades": 269, "taker_buy_base": 109677.2, "taker_buy_quote": 8319.54283 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0754, "high": 0.076, "low": 0.075, "close": 0.0757, "volume": 160622.6, "close_time": 1768507199999, "quote_volume": 12124.75163, "trades": 214, "taker_buy_base": 69345.6, "taker_buy_quote": 5233.67213 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0757, "high": 0.076, "low": 0.0746, "close": 0.0746, "volume": 81173.9, "close_time": 1768510799999, "quote_volume": 6107.3109, "trades": 157, "taker_buy_base": 35675.8, "taker_buy_quote": 2682.82267 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0745, "close": 0.0745, "volume": 34041.4, "close_time": 1768514399999, "quote_volume": 2540.328, "trades": 60, "taker_buy_base": 9728.4, "taker_buy_quote": 726.45775 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0744, "close": 0.0744, "volume": 69978.1, "close_time": 1768517999999, "quote_volume": 5221.29294, "trades": 65, "taker_buy_base": 12468.2, "taker_buy_quote": 930.8662 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0741, "close": 0.0746, "volume": 168163.4, "close_time": 1768521599999, "quote_volume": 12515.96934, "trades": 159, "taker_buy_base": 139102.5, "taker_buy_quote": 10356.64721 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0747, "high": 0.075, "low": 0.0743, "close": 0.0749, "volume": 102530.9, "close_time": 1768525199999, "quote_volume": 7657.59831, "trades": 104, "taker_buy_base": 39531.2, "taker_buy_quote": 2956.89391 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0747, "high": 0.0751, "low": 0.0747, "close": 0.075, "volume": 39372.7, "close_time": 1768528799999, "quote_volume": 2947.07731, "trades": 56, "taker_buy_base": 14762.4, "taker_buy_quote": 1105.51696 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0745, "close": 0.0757, "volume": 112391.4, "close_time": 1768532399999, "quote_volume": 8448.28111, "trades": 129, "taker_buy_base": 54850.3, "taker_buy_quote": 4129.85115 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0752, "close": 0.0756, "volume": 118195.4, "close_time": 1768535999999, "quote_volume": 8937.06854, "trades": 120, "taker_buy_base": 41511.8, "taker_buy_quote": 3135.82519 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0745, "close": 0.0749, "volume": 119043.5, "close_time": 1768539599999, "quote_volume": 8940.71422, "trades": 93, "taker_buy_base": 55555.4, "taker_buy_quote": 4164.33621 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.075, "high": 0.0758, "low": 0.0749, "close": 0.0755, "volume": 75670.2, "close_time": 1768543199999, "quote_volume": 5694.5869, "trades": 110, "taker_buy_base": 31491.5, "taker_buy_quote": 2371.37595 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0756, "high": 0.0757, "low": 0.0753, "close": 0.0756, "volume": 74050.4, "close_time": 1768546799999, "quote_volume": 5587.01091, "trades": 100, "taker_buy_base": 31488.2, "taker_buy_quote": 2375.62747 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0749, "close": 0.0755, "volume": 122485.7, "close_time": 1768550399999, "quote_volume": 9231.23572, "trades": 107, "taker_buy_base": 41828.8, "taker_buy_quote": 3154.7845 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0752, "close": 0.0754, "volume": 123635.4, "close_time": 1768553999999, "quote_volume": 9340.00824, "trades": 159, "taker_buy_base": 63430.2, "taker_buy_quote": 4796.48335 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0748, "close": 0.0754, "volume": 99107.8, "close_time": 1768557599999, "quote_volume": 7447.28084, "trades": 128, "taker_buy_base": 54418.6, "taker_buy_quote": 4090.16534 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0748, "close": 0.0752, "volume": 87227.9, "close_time": 1768561199999, "quote_volume": 6551.16986, "trades": 105, "taker_buy_base": 26645.8, "taker_buy_quote": 2003.14515 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0751, "high": 0.0762, "low": 0.0749, "close": 0.0758, "volume": 91134.0, "close_time": 1768564799999, "quote_volume": 6895.86146, "trades": 134, "taker_buy_base": 57459.6, "taker_buy_quote": 4347.63701 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0754, "close": 0.0757, "volume": 178823.8, "close_time": 1768568399999, "quote_volume": 13566.0306, "trades": 169, "taker_buy_base": 75108.0, "taker_buy_quote": 5704.23835 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0755, "close": 0.0759, "volume": 35147.8, "close_time": 1768571999999, "quote_volume": 2663.41475, "trades": 49, "taker_buy_base": 19344.7, "taker_buy_quote": 1465.50718 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 43104.6, "close_time": 1768575599999, "quote_volume": 3273.3901, "trades": 64, "taker_buy_base": 22270.8, "taker_buy_quote": 1691.61906 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0757, "high": 0.0762, "low": 0.075, "close": 0.0755, "volume": 192763.6, "close_time": 1768579199999, "quote_volume": 14555.47217, "trades": 229, "taker_buy_base": 82309.1, "taker_buy_quote": 6218.06175 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0754, "close": 0.0759, "volume": 117330.8, "close_time": 1768582799999, "quote_volume": 8910.0828, "trades": 187, "taker_buy_base": 49882.9, "taker_buy_quote": 3784.32089 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0758, "high": 0.0762, "low": 0.0755, "close": 0.0761, "volume": 81061.9, "close_time": 1768586399999, "quote_volume": 6149.7209, "trades": 72, "taker_buy_base": 44807.6, "taker_buy_quote": 3402.8184 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0757, "close": 0.0758, "volume": 38202.8, "close_time": 1768589999999, "quote_volume": 2899.71457, "trades": 38, "taker_buy_base": 12845.8, "taker_buy_quote": 974.71438 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0757, "high": 0.076, "low": 0.0753, "close": 0.0758, "volume": 44561.0, "close_time": 1768593599999, "quote_volume": 3370.3245, "trades": 70, "taker_buy_base": 16658.4, "taker_buy_quote": 1261.19512 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0758, "high": 0.0766, "low": 0.0758, "close": 0.0765, "volume": 47778.2, "close_time": 1768597199999, "quote_volume": 3638.70443, "trades": 52, "taker_buy_base": 14384.1, "taker_buy_quote": 1096.47549 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0761, "close": 0.0763, "volume": 68109.1, "close_time": 1768600799999, "quote_volume": 5194.1575, "trades": 70, "taker_buy_base": 15439.9, "taker_buy_quote": 1179.74019 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0762, "high": 0.0764, "low": 0.076, "close": 0.0762, "volume": 58942.1, "close_time": 1768604399999, "quote_volume": 4489.49259, "trades": 116, "taker_buy_base": 26532.5, "taker_buy_quote": 2023.15317 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0759, "close": 0.0762, "volume": 55435.9, "close_time": 1768607999999, "quote_volume": 4221.84894, "trades": 144, "taker_buy_base": 28702.7, "taker_buy_quote": 2187.34601 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0757, "close": 0.0764, "volume": 81959.1, "close_time": 1768611599999, "quote_volume": 6235.46446, "trades": 195, "taker_buy_base": 56641.2, "taker_buy_quote": 4311.38548 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0763, "close": 0.0767, "volume": 125156.7, "close_time": 1768615199999, "quote_volume": 9589.52505, "trades": 202, "taker_buy_base": 93535.7, "taker_buy_quote": 7169.4802 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0767, "high": 0.077, "low": 0.0762, "close": 0.0769, "volume": 264481.1, "close_time": 1768618799999, "quote_volume": 20255.76753, "trades": 297, "taker_buy_base": 219878.2, "taker_buy_quote": 16837.10754 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0767, "close": 0.0768, "volume": 145120.9, "close_time": 1768622399999, "quote_volume": 11167.27582, "trades": 217, "taker_buy_base": 89895.7, "taker_buy_quote": 6919.49033 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0768, "high": 0.0778, "low": 0.0767, "close": 0.0774, "volume": 296907.0, "close_time": 1768625999999, "quote_volume": 22919.23932, "trades": 296, "taker_buy_base": 243074.2, "taker_buy_quote": 18756.48189 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0775, "high": 0.078, "low": 0.0775, "close": 0.0776, "volume": 70475.5, "close_time": 1768629599999, "quote_volume": 5477.26256, "trades": 124, "taker_buy_base": 33904.7, "taker_buy_quote": 2634.82996 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0771, "close": 0.0775, "volume": 125408.0, "close_time": 1768633199999, "quote_volume": 9712.25565, "trades": 197, "taker_buy_base": 58931.7, "taker_buy_quote": 4568.01261 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0773, "close": 0.0781, "volume": 154341.9, "close_time": 1768636799999, "quote_volume": 12005.25295, "trades": 179, "taker_buy_base": 115427.6, "taker_buy_quote": 8978.96095 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0781, "high": 0.0785, "low": 0.0777, "close": 0.0784, "volume": 88760.7, "close_time": 1768640399999, "quote_volume": 6919.79854, "trades": 109, "taker_buy_base": 31867.0, "taker_buy_quote": 2487.40953 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0781, "close": 0.0787, "volume": 76126.6, "close_time": 1768643999999, "quote_volume": 5972.48014, "trades": 117, "taker_buy_base": 43076.3, "taker_buy_quote": 3383.2326 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0787, "close": 0.0794, "volume": 175919.2, "close_time": 1768647599999, "quote_volume": 13893.72132, "trades": 196, "taker_buy_base": 93131.0, "taker_buy_quote": 7353.37111 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0794, "high": 0.0806, "low": 0.0787, "close": 0.0789, "volume": 752247.5, "close_time": 1768651199999, "quote_volume": 59866.60408, "trades": 796, "taker_buy_base": 371861.7, "taker_buy_quote": 29613.33112 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0792, "high": 0.0811, "low": 0.0792, "close": 0.0807, "volume": 240668.4, "close_time": 1768654799999, "quote_volume": 19332.75131, "trades": 341, "taker_buy_base": 140491.3, "taker_buy_quote": 11270.91766 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0807, "high": 0.082, "low": 0.0806, "close": 0.0815, "volume": 696848.1, "close_time": 1768658399999, "quote_volume": 56702.08346, "trades": 1106, "taker_buy_base": 397864.4, "taker_buy_quote": 32388.26764 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0815, "high": 0.086, "low": 0.0813, "close": 0.0855, "volume": 4631779.4, "close_time": 1768661999999, "quote_volume": 391955.97842, "trades": 3487, "taker_buy_base": 2181501.5, "taker_buy_quote": 184478.51159 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0854, "high": 0.0895, "low": 0.0849, "close": 0.0881, "volume": 3874309.4, "close_time": 1768665599999, "quote_volume": 339838.99679, "trades": 3814, "taker_buy_base": 2175669.4, "taker_buy_quote": 190915.24152 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0881, "high": 0.0895, "low": 0.0871, "close": 0.0888, "volume": 1486254.0, "close_time": 1768669199999, "quote_volume": 131280.87922, "trades": 1854, "taker_buy_base": 823348.2, "taker_buy_quote": 72762.82921 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0888, "high": 0.0914, "low": 0.0871, "close": 0.0888, "volume": 2966643.3, "close_time": 1768672799999, "quote_volume": 264855.20312, "trades": 3158, "taker_buy_base": 1576079.1, "taker_buy_quote": 140893.40327 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0889, "high": 0.0902, "low": 0.0883, "close": 0.0887, "volume": 992858.0, "close_time": 1768676399999, "quote_volume": 88316.45861, "trades": 977, "taker_buy_base": 422158.7, "taker_buy_quote": 37605.5376 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0886, "high": 0.1512, "low": 0.0883, "close": 0.1373, "volume": 37915981.1, "close_time": 1768679999999, "quote_volume": 4590840.66103, "trades": 50161, "taker_buy_base": 19296582.2, "taker_buy_quote": 2327953.7679 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1372, "high": 0.159, "low": 0.1264, "close": 0.1405, "volume": 45244336.3, "close_time": 1768683599999, "quote_volume": 6640119.50736, "trades": 68502, "taker_buy_base": 23379760.2, "taker_buy_quote": 3432769.98038 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.1405, "high": 0.1582, "low": 0.1269, "close": 0.1271, "volume": 23443713.8, "close_time": 1768687199999, "quote_volume": 3407095.94367, "trades": 43400, "taker_buy_base": 11531646.1, "taker_buy_quote": 1681102.74836 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.1273, "high": 0.1373, "low": 0.1205, "close": 0.1314, "volume": 16392541.7, "close_time": 1768690799999, "quote_volume": 2118143.47444, "trades": 30389, "taker_buy_base": 8374233.2, "taker_buy_quote": 1083358.93862 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.1313, "high": 0.143, "low": 0.13, "close": 0.132, "volume": 14033513.9, "close_time": 1768694399999, "quote_volume": 1904726.185, "trades": 23842, "taker_buy_base": 7254106.3, "taker_buy_quote": 984022.35285 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1319, "high": 0.1328, "low": 0.119, "close": 0.1199, "volume": 15492176.6, "close_time": 1768697999999, "quote_volume": 1927012.58089, "trades": 24907, "taker_buy_base": 6920446.5, "taker_buy_quote": 862660.59404 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.1199, "high": 0.1229, "low": 0.1143, "close": 0.1183, "volume": 5195676.2, "close_time": 1768701599999, "quote_volume": 618059.37402, "trades": 7831, "taker_buy_base": 2401749.5, "taker_buy_quote": 285831.9737 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.1183, "high": 0.1216, "low": 0.1145, "close": 0.1163, "volume": 5278782.9, "close_time": 1768705199999, "quote_volume": 620046.8119, "trades": 7015, "taker_buy_base": 2803998.0, "taker_buy_quote": 329264.34446 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.1163, "high": 0.1219, "low": 0.1101, "close": 0.1104, "volume": 8229618.8, "close_time": 1768708799999, "quote_volume": 948212.54211, "trades": 10299, "taker_buy_base": 4623150.6, "taker_buy_quote": 531890.19322 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1105, "high": 0.1165, "low": 0.1091, "close": 0.1139, "volume": 6188650.4, "close_time": 1768712399999, "quote_volume": 699665.16646, "trades": 8718, "taker_buy_base": 3224507.6, "taker_buy_quote": 364745.7197 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.1139, "high": 0.1188, "low": 0.1115, "close": 0.1162, "volume": 7651398.1, "close_time": 1768715999999, "quote_volume": 879890.68776, "trades": 8915, "taker_buy_base": 4090941.5, "taker_buy_quote": 470968.13343 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.1162, "high": 0.1288, "low": 0.1152, "close": 0.1182, "volume": 19560275.1, "close_time": 1768719599999, "quote_volume": 2383233.42354, "trades": 19404, "taker_buy_base": 10521862.8, "taker_buy_quote": 1282026.7341 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.1183, "high": 0.123, "low": 0.1143, "close": 0.1149, "volume": 5580080.4, "close_time": 1768723199999, "quote_volume": 660790.09284, "trades": 8001, "taker_buy_base": 2928999.4, "taker_buy_quote": 347710.47598 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1148, "high": 0.116, "low": 0.1058, "close": 0.1091, "volume": 9439741.5, "close_time": 1768726799999, "quote_volume": 1033404.37301, "trades": 11206, "taker_buy_base": 4780385.4, "taker_buy_quote": 523907.21287 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.1092, "high": 0.1115, "low": 0.1065, "close": 0.1103, "volume": 4595180.1, "close_time": 1768730399999, "quote_volume": 499927.73192, "trades": 5712, "taker_buy_base": 2205117.7, "taker_buy_quote": 239813.03671 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.1103, "high": 0.1103, "low": 0.1005, "close": 0.1013, "volume": 10917385.8, "close_time": 1768733999999, "quote_volume": 1135130.76741, "trades": 11910, "taker_buy_base": 4638049.7, "taker_buy_quote": 480441.25511 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.1013, "high": 0.1091, "low": 0.1008, "close": 0.109, "volume": 9146566.7, "close_time": 1768737599999, "quote_volume": 961208.44577, "trades": 9061, "taker_buy_base": 4117273.9, "taker_buy_quote": 433543.34636 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1025, "close": 0.1029, "volume": 7926853.5, "close_time": 1768741199999, "quote_volume": 834239.98809, "trades": 7616, "taker_buy_base": 4195245.5, "taker_buy_quote": 441683.88036 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.1029, "high": 0.1051, "low": 0.1019, "close": 0.1026, "volume": 4017316.1, "close_time": 1768744799999, "quote_volume": 416552.6838, "trades": 4124, "taker_buy_base": 1764339.2, "taker_buy_quote": 182732.81123 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.1026, "high": 0.1073, "low": 0.102, "close": 0.1041, "volume": 5457503.9, "close_time": 1768748399999, "quote_volume": 574975.41184, "trades": 5591, "taker_buy_base": 2824325.3, "taker_buy_quote": 297705.45563 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.1041, "high": 0.1055, "low": 0.1024, "close": 0.1045, "volume": 3750292.5, "close_time": 1768751999999, "quote_volume": 388990.09682, "trades": 3228, "taker_buy_base": 1893755.7, "taker_buy_quote": 196249.87387 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1045, "high": 0.1087, "low": 0.1025, "close": 0.1034, "volume": 4544830.5, "close_time": 1768755599999, "quote_volume": 481123.46517, "trades": 3974, "taker_buy_base": 2529863.0, "taker_buy_quote": 267877.39277 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.1033, "high": 0.1071, "low": 0.1024, "close": 0.1043, "volume": 3410470.2, "close_time": 1768759199999, "quote_volume": 356871.31476, "trades": 3118, "taker_buy_base": 1563289.3, "taker_buy_quote": 163705.58255 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.1042, "high": 0.1061, "low": 0.1029, "close": 0.1045, "volume": 1898368.0, "close_time": 1768762799999, "quote_volume": 197900.46797, "trades": 1981, "taker_buy_base": 919415.3, "taker_buy_quote": 95899.25319 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.1046, "high": 0.1277, "low": 0.1046, "close": 0.1163, "volume": 21596756.6, "close_time": 1768766399999, "quote_volume": 2541559.14826, "trades": 26910, "taker_buy_base": 11155453.5, "taker_buy_quote": 1310190.27717 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1158, "high": 0.118, "low": 0.1093, "close": 0.1098, "volume": 5811623.3, "close_time": 1768769999999, "quote_volume": 655843.99378, "trades": 8436, "taker_buy_base": 2900870.0, "taker_buy_quote": 328025.13178 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.1098, "high": 0.1107, "low": 0.108, "close": 0.1088, "volume": 2416615.1, "close_time": 1768773599999, "quote_volume": 264359.08858, "trades": 3794, "taker_buy_base": 1131583.2, "taker_buy_quote": 123868.12516 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.1089, "high": 0.1092, "low": 0.1051, "close": 0.1054, "volume": 2241592.8, "close_time": 1768777199999, "quote_volume": 238981.16452, "trades": 3715, "taker_buy_base": 907143.6, "taker_buy_quote": 96794.38597 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.1054, "high": 0.1056, "low": 0.1021, "close": 0.1026, "volume": 1962319.7, "close_time": 1768780799999, "quote_volume": 203796.69393, "trades": 2420, "taker_buy_base": 861346.5, "taker_buy_quote": 89392.54044 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1025, "high": 0.1027, "low": 0.0911, "close": 0.1004, "volume": 5331456.6, "close_time": 1768784399999, "quote_volume": 525996.21551, "trades": 6132, "taker_buy_base": 2729556.9, "taker_buy_quote": 269687.94758 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.1004, "high": 0.1021, "low": 0.0999, "close": 0.1001, "volume": 1453743.5, "close_time": 1768787999999, "quote_volume": 146284.24694, "trades": 1758, "taker_buy_base": 757993.3, "taker_buy_quote": 76275.04793 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.1001, "high": 0.102, "low": 0.099, "close": 0.1011, "volume": 1598300.4, "close_time": 1768791599999, "quote_volume": 160657.93545, "trades": 1860, "taker_buy_base": 839681.7, "taker_buy_quote": 84357.95225 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.1012, "high": 0.1043, "low": 0.1005, "close": 0.104, "volume": 828927.6, "close_time": 1768795199999, "quote_volume": 84624.49805, "trades": 1362, "taker_buy_base": 368121.8, "taker_buy_quote": 37622.3986 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.104, "high": 0.1046, "low": 0.1015, "close": 0.1027, "volume": 1243368.1, "close_time": 1768798799999, "quote_volume": 127431.64793, "trades": 1697, "taker_buy_base": 583114.4, "taker_buy_quote": 59770.17372 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.1028, "high": 0.1045, "low": 0.1009, "close": 0.1033, "volume": 1839374.7, "close_time": 1768802399999, "quote_volume": 189433.22335, "trades": 2086, "taker_buy_base": 939258.5, "taker_buy_quote": 96769.62366 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.1034, "high": 0.1058, "low": 0.1024, "close": 0.1036, "volume": 1927386.8, "close_time": 1768805999999, "quote_volume": 200868.79435, "trades": 2726, "taker_buy_base": 965048.2, "taker_buy_quote": 100604.43588 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1037, "high": 0.1051, "low": 0.0999, "close": 0.101, "volume": 2506655.0, "close_time": 1768809599999, "quote_volume": 255102.16534, "trades": 3229, "taker_buy_base": 963896.0, "taker_buy_quote": 98300.28192 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.101, "high": 0.1065, "low": 0.1003, "close": 0.1037, "volume": 2085947.2, "close_time": 1768813199999, "quote_volume": 215649.80447, "trades": 2241, "taker_buy_base": 1087729.6, "taker_buy_quote": 112343.26212 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.1037, "high": 0.1076, "low": 0.103, "close": 0.1046, "volume": 1897233.8, "close_time": 1768816799999, "quote_volume": 199625.79508, "trades": 2181, "taker_buy_base": 889821.5, "taker_buy_quote": 93625.63605 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.1047, "high": 0.1177, "low": 0.1047, "close": 0.1125, "volume": 16023447.7, "close_time": 1768820399999, "quote_volume": 1798245.53853, "trades": 17778, "taker_buy_base": 8183975.3, "taker_buy_quote": 916644.31438 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.1124, "high": 0.124, "low": 0.1112, "close": 0.1134, "volume": 11632928.4, "close_time": 1768823999999, "quote_volume": 1371439.63521, "trades": 14129, "taker_buy_base": 5564824.3, "taker_buy_quote": 657944.59027 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1073, "close": 0.1076, "volume": 6220571.9, "close_time": 1768827599999, "quote_volume": 684325.26197, "trades": 8854, "taker_buy_base": 3125907.4, "taker_buy_quote": 344285.52215 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.1076, "high": 0.1084, "low": 0.1054, "close": 0.1065, "volume": 3192373.7, "close_time": 1768831199999, "quote_volume": 341286.2319, "trades": 3550, "taker_buy_base": 1817484.2, "taker_buy_quote": 194239.54814 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.1065, "high": 0.1071, "low": 0.1044, "close": 0.1058, "volume": 1520931.0, "close_time": 1768834799999, "quote_volume": 160350.65113, "trades": 2019, "taker_buy_base": 833760.8, "taker_buy_quote": 87888.64781 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1058, "high": 0.1065, "low": 0.1025, "close": 0.1027, "volume": 1511545.6, "close_time": 1768838399999, "quote_volume": 157369.97457, "trades": 1716, "taker_buy_base": 679384.6, "taker_buy_quote": 70844.62896 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1027, "high": 0.1042, "low": 0.1027, "close": 0.103, "volume": 1109504.3, "close_time": 1768841999999, "quote_volume": 114854.33162, "trades": 1351, "taker_buy_base": 606524.0, "taker_buy_quote": 62785.52917 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.1031, "high": 0.1031, "low": 0.1015, "close": 0.1024, "volume": 1101241.3, "close_time": 1768845599999, "quote_volume": 112529.80796, "trades": 1009, "taker_buy_base": 560277.3, "taker_buy_quote": 57266.5366 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1014, "close": 0.1023, "volume": 928912.1, "close_time": 1768849199999, "quote_volume": 95221.85054, "trades": 844, "taker_buy_base": 402313.1, "taker_buy_quote": 41208.51356 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.1026, "high": 0.105, "low": 0.1016, "close": 0.1023, "volume": 1914429.3, "close_time": 1768852799999, "quote_volume": 197722.64042, "trades": 1973, "taker_buy_base": 1034921.7, "taker_buy_quote": 106992.68223 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1023, "high": 0.1034, "low": 0.1015, "close": 0.1029, "volume": 851161.3, "close_time": 1768856399999, "quote_volume": 87256.0302, "trades": 996, "taker_buy_base": 452676.5, "taker_buy_quote": 46437.64648 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.1028, "high": 0.1029, "low": 0.1006, "close": 0.1007, "volume": 819719.8, "close_time": 1768859999999, "quote_volume": 83027.46873, "trades": 863, "taker_buy_base": 532573.4, "taker_buy_quote": 53960.30879 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.1007, "high": 0.1019, "low": 0.0994, "close": 0.1007, "volume": 642211.4, "close_time": 1768863599999, "quote_volume": 64683.62263, "trades": 683, "taker_buy_base": 335414.0, "taker_buy_quote": 33802.45157 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0988, "close": 0.0993, "volume": 653965.2, "close_time": 1768867199999, "quote_volume": 65334.42661, "trades": 612, "taker_buy_base": 282668.3, "taker_buy_quote": 28273.59582 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.1, "low": 0.0985, "close": 0.0986, "volume": 463442.1, "close_time": 1768870799999, "quote_volume": 46068.24817, "trades": 339, "taker_buy_base": 242316.5, "taker_buy_quote": 24056.6866 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0986, "high": 0.0991, "low": 0.0978, "close": 0.0985, "volume": 401104.0, "close_time": 1768874399999, "quote_volume": 39466.03379, "trades": 313, "taker_buy_base": 231277.9, "taker_buy_quote": 22739.56192 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0987, "high": 0.0989, "low": 0.0972, "close": 0.098, "volume": 579791.8, "close_time": 1768877999999, "quote_volume": 56720.71253, "trades": 451, "taker_buy_base": 218717.7, "taker_buy_quote": 21452.27849 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0979, "high": 0.0981, "low": 0.0965, "close": 0.097, "volume": 483385.9, "close_time": 1768881599999, "quote_volume": 46980.74003, "trades": 458, "taker_buy_base": 183574.9, "taker_buy_quote": 17822.03147 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0971, "high": 0.0978, "low": 0.0966, "close": 0.0978, "volume": 235383.0, "close_time": 1768885199999, "quote_volume": 22882.28594, "trades": 371, "taker_buy_base": 142713.1, "taker_buy_quote": 13868.29799 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0978, "high": 0.0979, "low": 0.0954, "close": 0.0958, "volume": 398964.2, "close_time": 1768888799999, "quote_volume": 38493.72755, "trades": 524, "taker_buy_base": 207264.0, "taker_buy_quote": 20000.111 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0945, "close": 0.0956, "volume": 372255.2, "close_time": 1768892399999, "quote_volume": 35483.34963, "trades": 443, "taker_buy_base": 184209.7, "taker_buy_quote": 17572.05994 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0934, "close": 0.0935, "volume": 404505.8, "close_time": 1768895999999, "quote_volume": 38231.10703, "trades": 368, "taker_buy_base": 177365.5, "taker_buy_quote": 16775.48844 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0907, "close": 0.0911, "volume": 7193067.8, "close_time": 1768899599999, "quote_volume": 666761.27205, "trades": 3661, "taker_buy_base": 3492403.6, "taker_buy_quote": 324129.08529 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.091, "high": 0.091, "low": 0.0899, "close": 0.0902, "volume": 1389709.9, "close_time": 1768903199999, "quote_volume": 125495.62612, "trades": 774, "taker_buy_base": 744743.2, "taker_buy_quote": 67251.72222 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0903, "high": 0.0911, "low": 0.0894, "close": 0.0899, "volume": 1013292.7, "close_time": 1768906799999, "quote_volume": 91342.37489, "trades": 848, "taker_buy_base": 539277.2, "taker_buy_quote": 48610.59554 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.09, "high": 0.0961, "low": 0.0896, "close": 0.0925, "volume": 4325266.4, "close_time": 1768910399999, "quote_volume": 402686.6868, "trades": 3519, "taker_buy_base": 2499601.2, "taker_buy_quote": 232236.57371 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0924, "high": 0.0947, "low": 0.0914, "close": 0.0918, "volume": 1619965.9, "close_time": 1768913999999, "quote_volume": 150600.39245, "trades": 1446, "taker_buy_base": 762105.1, "taker_buy_quote": 70913.6274 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0918, "high": 0.0922, "low": 0.0897, "close": 0.0902, "volume": 1090582.9, "close_time": 1768917599999, "quote_volume": 98734.1371, "trades": 1059, "taker_buy_base": 576759.2, "taker_buy_quote": 52176.21578 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0902, "high": 0.0921, "low": 0.0901, "close": 0.0903, "volume": 790982.8, "close_time": 1768921199999, "quote_volume": 71940.14778, "trades": 529, "taker_buy_base": 408969.3, "taker_buy_quote": 37237.52376 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0887, "close": 0.0894, "volume": 703811.4, "close_time": 1768924799999, "quote_volume": 62889.01415, "trades": 648, "taker_buy_base": 317986.5, "taker_buy_quote": 28414.16036 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0894, "high": 0.0906, "low": 0.0883, "close": 0.0884, "volume": 722829.0, "close_time": 1768928399999, "quote_volume": 64781.69639, "trades": 672, "taker_buy_base": 435968.5, "taker_buy_quote": 39081.65119 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0883, "high": 0.0888, "low": 0.0871, "close": 0.0879, "volume": 907630.2, "close_time": 1768931999999, "quote_volume": 79709.52641, "trades": 590, "taker_buy_base": 447722.6, "taker_buy_quote": 39354.95165 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0878, "high": 0.0883, "low": 0.087, "close": 0.0882, "volume": 1045501.5, "close_time": 1768935599999, "quote_volume": 91660.71919, "trades": 789, "taker_buy_base": 578174.2, "taker_buy_quote": 50717.3768 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0882, "high": 0.0892, "low": 0.0878, "close": 0.0879, "volume": 275705.3, "close_time": 1768939199999, "quote_volume": 24350.99462, "trades": 302, "taker_buy_base": 112282.1, "taker_buy_quote": 9925.77462 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.088, "high": 0.0889, "low": 0.088, "close": 0.0888, "volume": 513574.9, "close_time": 1768942799999, "quote_volume": 45472.60498, "trades": 509, "taker_buy_base": 267852.2, "taker_buy_quote": 23710.40037 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0888, "high": 0.0891, "low": 0.0873, "close": 0.0873, "volume": 664035.5, "close_time": 1768946399999, "quote_volume": 58512.15748, "trades": 547, "taker_buy_base": 276490.1, "taker_buy_quote": 24401.03311 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0874, "high": 0.0877, "low": 0.084, "close": 0.0877, "volume": 971251.3, "close_time": 1768949999999, "quote_volume": 83358.62279, "trades": 683, "taker_buy_base": 447916.9, "taker_buy_quote": 38479.13657 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0877, "high": 0.0882, "low": 0.0872, "close": 0.0878, "volume": 331638.6, "close_time": 1768953599999, "quote_volume": 29100.23236, "trades": 228, "taker_buy_base": 142623.0, "taker_buy_quote": 12521.60174 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0879, "high": 0.0882, "low": 0.0873, "close": 0.0881, "volume": 391955.4, "close_time": 1768957199999, "quote_volume": 34399.52945, "trades": 327, "taker_buy_base": 183674.5, "taker_buy_quote": 16124.05334 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0881, "high": 0.0892, "low": 0.0881, "close": 0.0882, "volume": 527209.7, "close_time": 1768960799999, "quote_volume": 46728.25056, "trades": 374, "taker_buy_base": 306956.2, "taker_buy_quote": 27233.86087 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0883, "high": 0.0896, "low": 0.088, "close": 0.0895, "volume": 480109.4, "close_time": 1768964399999, "quote_volume": 42647.01982, "trades": 331, "taker_buy_base": 298023.5, "taker_buy_quote": 26509.18384 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0889, "close": 0.0893, "volume": 254309.2, "close_time": 1768967999999, "quote_volume": 22784.3543, "trades": 266, "taker_buy_base": 140700.4, "taker_buy_quote": 12609.98194 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0892, "high": 0.0904, "low": 0.089, "close": 0.0904, "volume": 316044.1, "close_time": 1768971599999, "quote_volume": 28348.00138, "trades": 358, "taker_buy_base": 191326.0, "taker_buy_quote": 17159.21554 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0888, "close": 0.0889, "volume": 645076.0, "close_time": 1768975199999, "quote_volume": 57788.7133, "trades": 598, "taker_buy_base": 254091.7, "taker_buy_quote": 22762.17568 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0888, "high": 0.0914, "low": 0.0886, "close": 0.0903, "volume": 2030534.5, "close_time": 1768978799999, "quote_volume": 183409.09945, "trades": 1673, "taker_buy_base": 1064695.1, "taker_buy_quote": 96278.02155 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0876, "close": 0.0878, "volume": 870778.3, "close_time": 1768982399999, "quote_volume": 77506.48733, "trades": 882, "taker_buy_base": 413470.5, "taker_buy_quote": 36822.5946 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0877, "high": 0.0884, "low": 0.0874, "close": 0.0883, "volume": 613575.1, "close_time": 1768985999999, "quote_volume": 53920.48149, "trades": 515, "taker_buy_base": 290190.7, "taker_buy_quote": 25526.0341 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0874, "close": 0.0883, "volume": 466613.3, "close_time": 1768989599999, "quote_volume": 41059.0633, "trades": 325, "taker_buy_base": 221302.7, "taker_buy_quote": 19462.50076 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0882, "high": 0.0882, "low": 0.0869, "close": 0.087, "volume": 573723.7, "close_time": 1768993199999, "quote_volume": 50156.49153, "trades": 529, "taker_buy_base": 294036.7, "taker_buy_quote": 25691.98958 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.087, "high": 0.0874, "low": 0.086, "close": 0.0863, "volume": 406956.8, "close_time": 1768996799999, "quote_volume": 35313.01427, "trades": 482, "taker_buy_base": 180048.9, "taker_buy_quote": 15623.89913 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0862, "high": 0.0865, "low": 0.0854, "close": 0.0858, "volume": 971587.7, "close_time": 1769000399999, "quote_volume": 83542.5909, "trades": 649, "taker_buy_base": 524085.4, "taker_buy_quote": 45072.45059 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0858, "close": 0.0867, "volume": 488067.0, "close_time": 1769003999999, "quote_volume": 42037.30485, "trades": 372, "taker_buy_base": 302955.2, "taker_buy_quote": 26098.81802 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0867, "high": 0.0883, "low": 0.0867, "close": 0.088, "volume": 944746.2, "close_time": 1769007599999, "quote_volume": 82953.39873, "trades": 718, "taker_buy_base": 496991.9, "taker_buy_quote": 43609.32247 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.088, "high": 0.0885, "low": 0.0862, "close": 0.0865, "volume": 1072056.4, "close_time": 1769011199999, "quote_volume": 93395.46582, "trades": 935, "taker_buy_base": 497380.2, "taker_buy_quote": 43309.28377 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0866, "high": 0.0882, "low": 0.086, "close": 0.0863, "volume": 1300507.8, "close_time": 1769014799999, "quote_volume": 113280.65774, "trades": 1080, "taker_buy_base": 787885.8, "taker_buy_quote": 68656.13468 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0858, "close": 0.0865, "volume": 766313.9, "close_time": 1769018399999, "quote_volume": 66216.87119, "trades": 701, "taker_buy_base": 410041.9, "taker_buy_quote": 35411.47423 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0866, "high": 0.0877, "low": 0.0866, "close": 0.0876, "volume": 276412.8, "close_time": 1769021999999, "quote_volume": 24159.06154, "trades": 233, "taker_buy_base": 161534.6, "taker_buy_quote": 14118.52936 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0877, "high": 0.089, "low": 0.0873, "close": 0.0884, "volume": 721601.3, "close_time": 1769025599999, "quote_volume": 63654.14372, "trades": 556, "taker_buy_base": 254022.8, "taker_buy_quote": 22377.66826 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0886, "high": 0.0902, "low": 0.0883, "close": 0.0893, "volume": 934799.9, "close_time": 1769029199999, "quote_volume": 83520.3178, "trades": 767, "taker_buy_base": 428393.7, "taker_buy_quote": 38307.24869 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0882, "close": 0.0884, "volume": 295806.5, "close_time": 1769032799999, "quote_volume": 26281.50402, "trades": 264, "taker_buy_base": 134343.2, "taker_buy_quote": 11935.4042 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0871, "close": 0.0873, "volume": 387394.1, "close_time": 1769036399999, "quote_volume": 34027.9572, "trades": 285, "taker_buy_base": 194744.9, "taker_buy_quote": 17118.38774 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0874, "high": 0.0875, "low": 0.0866, "close": 0.0868, "volume": 384338.8, "close_time": 1769039999999, "quote_volume": 33456.58414, "trades": 301, "taker_buy_base": 228520.3, "taker_buy_quote": 19897.40582 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0868, "high": 0.0881, "low": 0.0867, "close": 0.0876, "volume": 428514.4, "close_time": 1769043599999, "quote_volume": 37521.81875, "trades": 283, "taker_buy_base": 201313.9, "taker_buy_quote": 17625.78993 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0872, "close": 0.0876, "volume": 204751.5, "close_time": 1769047199999, "quote_volume": 17930.88331, "trades": 143, "taker_buy_base": 116068.6, "taker_buy_quote": 10168.54629 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0869, "close": 0.087, "volume": 255067.5, "close_time": 1769050799999, "quote_volume": 22255.02934, "trades": 105, "taker_buy_base": 50439.2, "taker_buy_quote": 4410.24372 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.087, "high": 0.0872, "low": 0.0863, "close": 0.0864, "volume": 142479.9, "close_time": 1769054399999, "quote_volume": 12347.12641, "trades": 138, "taker_buy_base": 69389.6, "taker_buy_quote": 6015.61147 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0862, "close": 0.0867, "volume": 112673.2, "close_time": 1769057999999, "quote_volume": 9744.00656, "trades": 97, "taker_buy_base": 62173.2, "taker_buy_quote": 5375.51243 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0861, "close": 0.0862, "volume": 272662.8, "close_time": 1769061599999, "quote_volume": 23635.4057, "trades": 184, "taker_buy_base": 167959.9, "taker_buy_quote": 14579.41107 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0863, "high": 0.0866, "low": 0.0857, "close": 0.0858, "volume": 417954.0, "close_time": 1769065199999, "quote_volume": 35933.83748, "trades": 360, "taker_buy_base": 223837.0, "taker_buy_quote": 19253.96913 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0858, "high": 0.086, "low": 0.0853, "close": 0.0857, "volume": 535817.1, "close_time": 1769068799999, "quote_volume": 45847.79661, "trades": 619, "taker_buy_base": 230300.2, "taker_buy_quote": 19716.27844 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0854, "close": 0.0859, "volume": 540746.5, "close_time": 1769072399999, "quote_volume": 46423.71645, "trades": 410, "taker_buy_base": 278877.3, "taker_buy_quote": 23958.41528 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0854, "close": 0.0857, "volume": 495422.4, "close_time": 1769075999999, "quote_volume": 42481.29737, "trades": 475, "taker_buy_base": 279398.7, "taker_buy_quote": 23968.53124 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0857, "high": 0.0858, "low": 0.0838, "close": 0.0843, "volume": 1408155.8, "close_time": 1769079599999, "quote_volume": 119373.70629, "trades": 1087, "taker_buy_base": 564961.6, "taker_buy_quote": 47873.22126 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0814, "close": 0.0817, "volume": 1916313.7, "close_time": 1769083199999, "quote_volume": 159030.32114, "trades": 1660, "taker_buy_base": 934985.6, "taker_buy_quote": 77695.67249 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0818, "high": 0.0827, "low": 0.081, "close": 0.0818, "volume": 1252434.6, "close_time": 1769086799999, "quote_volume": 102484.18358, "trades": 945, "taker_buy_base": 627676.7, "taker_buy_quote": 51411.61529 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0819, "high": 0.0821, "low": 0.0805, "close": 0.0806, "volume": 1132323.4, "close_time": 1769090399999, "quote_volume": 91991.18086, "trades": 640, "taker_buy_base": 557983.3, "taker_buy_quote": 45387.23472 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0806, "high": 0.0813, "low": 0.08, "close": 0.0805, "volume": 1472518.6, "close_time": 1769093999999, "quote_volume": 118651.65216, "trades": 993, "taker_buy_base": 742597.9, "taker_buy_quote": 59865.40689 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0795, "close": 0.0796, "volume": 1133518.7, "close_time": 1769097599999, "quote_volume": 90796.97542, "trades": 611, "taker_buy_base": 556684.6, "taker_buy_quote": 44652.72918 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0796, "high": 0.0825, "low": 0.0789, "close": 0.081, "volume": 2295998.1, "close_time": 1769101199999, "quote_volume": 184812.51481, "trades": 1716, "taker_buy_base": 1332559.6, "taker_buy_quote": 107232.56588 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0811, "high": 0.0827, "low": 0.0811, "close": 0.0818, "volume": 1215844.2, "close_time": 1769104799999, "quote_volume": 99666.44984, "trades": 1269, "taker_buy_base": 565624.2, "taker_buy_quote": 46384.46073 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0818, "high": 0.0828, "low": 0.0812, "close": 0.0816, "volume": 1326828.3, "close_time": 1769108399999, "quote_volume": 108541.01584, "trades": 693, "taker_buy_base": 558518.2, "taker_buy_quote": 45785.90577 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0815, "high": 0.0818, "low": 0.081, "close": 0.0814, "volume": 505607.0, "close_time": 1769111999999, "quote_volume": 41118.2022, "trades": 459, "taker_buy_base": 267799.8, "taker_buy_quote": 21787.06432 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0804, "close": 0.0806, "volume": 525247.0, "close_time": 1769115599999, "quote_volume": 42528.60143, "trades": 470, "taker_buy_base": 222319.8, "taker_buy_quote": 18011.46022 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0807, "high": 0.0817, "low": 0.0807, "close": 0.0815, "volume": 735702.2, "close_time": 1769119199999, "quote_volume": 59652.44365, "trades": 616, "taker_buy_base": 502531.6, "taker_buy_quote": 40756.37428 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0814, "high": 0.0831, "low": 0.0813, "close": 0.0821, "volume": 671346.2, "close_time": 1769122799999, "quote_volume": 55253.98753, "trades": 472, "taker_buy_base": 368222.0, "taker_buy_quote": 30328.93741 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0817, "close": 0.0822, "volume": 330129.7, "close_time": 1769126399999, "quote_volume": 27063.68196, "trades": 282, "taker_buy_base": 130007.5, "taker_buy_quote": 10667.75428 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0822, "high": 0.083, "low": 0.0822, "close": 0.0824, "volume": 238605.5, "close_time": 1769129999999, "quote_volume": 19708.18554, "trades": 156, "taker_buy_base": 114955.7, "taker_buy_quote": 9494.13032 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0823, "high": 0.0827, "low": 0.0819, "close": 0.0826, "volume": 212259.0, "close_time": 1769133599999, "quote_volume": 17448.30584, "trades": 143, "taker_buy_base": 93886.8, "taker_buy_quote": 7717.69977 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0823, "high": 0.0826, "low": 0.082, "close": 0.0823, "volume": 171929.8, "close_time": 1769137199999, "quote_volume": 14156.89278, "trades": 125, "taker_buy_base": 93469.9, "taker_buy_quote": 7700.09131 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0824, "high": 0.0839, "low": 0.0824, "close": 0.0836, "volume": 299356.5, "close_time": 1769140799999, "quote_volume": 24955.33997, "trades": 328, "taker_buy_base": 174792.8, "taker_buy_quote": 14571.87568 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0831, "close": 0.0836, "volume": 718784.3, "close_time": 1769144399999, "quote_volume": 60115.85714, "trades": 457, "taker_buy_base": 277786.3, "taker_buy_quote": 23249.70942 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0838, "high": 0.0839, "low": 0.0829, "close": 0.083, "volume": 375684.2, "close_time": 1769147999999, "quote_volume": 31229.07181, "trades": 241, "taker_buy_base": 145659.0, "taker_buy_quote": 12106.95472 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.083, "high": 0.0834, "low": 0.0826, "close": 0.0833, "volume": 197942.8, "close_time": 1769151599999, "quote_volume": 16413.5881, "trades": 187, "taker_buy_base": 86545.7, "taker_buy_quote": 7176.36995 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0824, "close": 0.0826, "volume": 457345.3, "close_time": 1769155199999, "quote_volume": 37923.58282, "trades": 316, "taker_buy_base": 175060.1, "taker_buy_quote": 14527.60139 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0817, "close": 0.0821, "volume": 552488.3, "close_time": 1769158799999, "quote_volume": 45379.63575, "trades": 419, "taker_buy_base": 123621.3, "taker_buy_quote": 10153.31427 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0821, "high": 0.0823, "low": 0.082, "close": 0.082, "volume": 235373.4, "close_time": 1769162399999, "quote_volume": 19328.02929, "trades": 165, "taker_buy_base": 59688.8, "taker_buy_quote": 4902.25845 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0821, "high": 0.0825, "low": 0.0818, "close": 0.0825, "volume": 247385.5, "close_time": 1769165999999, "quote_volume": 20322.88616, "trades": 224, "taker_buy_base": 101391.4, "taker_buy_quote": 8337.08388 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0821, "close": 0.0827, "volume": 177333.2, "close_time": 1769169599999, "quote_volume": 14629.75553, "trades": 143, "taker_buy_base": 105313.5, "taker_buy_quote": 8684.63075 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0826, "high": 0.083, "low": 0.0822, "close": 0.0822, "volume": 287156.0, "close_time": 1769173199999, "quote_volume": 23749.74893, "trades": 188, "taker_buy_base": 148293.4, "taker_buy_quote": 12278.53578 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0822, "high": 0.083, "low": 0.0822, "close": 0.0826, "volume": 366171.7, "close_time": 1769176799999, "quote_volume": 30221.70851, "trades": 205, "taker_buy_base": 166772.4, "taker_buy_quote": 13768.46675 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0828, "high": 0.0828, "low": 0.0815, "close": 0.0817, "volume": 821992.8, "close_time": 1769180399999, "quote_volume": 67334.50725, "trades": 611, "taker_buy_base": 321218.3, "taker_buy_quote": 26373.45665 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0818, "high": 0.0818, "low": 0.0808, "close": 0.0816, "volume": 343225.7, "close_time": 1769183999999, "quote_volume": 27878.94168, "trades": 291, "taker_buy_base": 139119.8, "taker_buy_quote": 11310.91181 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0811, "close": 0.0816, "volume": 120536.5, "close_time": 1769187599999, "quote_volume": 9835.22591, "trades": 142, "taker_buy_base": 86674.1, "taker_buy_quote": 7076.08594 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0816, "high": 0.0828, "low": 0.0816, "close": 0.082, "volume": 168573.2, "close_time": 1769191199999, "quote_volume": 13883.96212, "trades": 150, "taker_buy_base": 41816.7, "taker_buy_quote": 3445.16133 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0821, "high": 0.0826, "low": 0.0812, "close": 0.0815, "volume": 282945.2, "close_time": 1769194799999, "quote_volume": 23163.54335, "trades": 288, "taker_buy_base": 154788.4, "taker_buy_quote": 12689.42847 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0815, "high": 0.0815, "low": 0.0803, "close": 0.0805, "volume": 308416.8, "close_time": 1769198399999, "quote_volume": 24873.65272, "trades": 384, "taker_buy_base": 161128.0, "taker_buy_quote": 12994.69105 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0795, "close": 0.0795, "volume": 283469.8, "close_time": 1769201999999, "quote_volume": 22651.99634, "trades": 282, "taker_buy_base": 166622.6, "taker_buy_quote": 13315.35339 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0804, "volume": 204725.6, "close_time": 1769205599999, "quote_volume": 16391.51647, "trades": 175, "taker_buy_base": 165102.4, "taker_buy_quote": 13217.47541 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0802, "high": 0.0812, "low": 0.0802, "close": 0.0812, "volume": 180298.5, "close_time": 1769209199999, "quote_volume": 14578.96506, "trades": 171, "taker_buy_base": 159869.1, "taker_buy_quote": 12932.18927 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0807, "close": 0.081, "volume": 94074.6, "close_time": 1769212799999, "quote_volume": 7612.95046, "trades": 135, "taker_buy_base": 50742.5, "taker_buy_quote": 4109.22645 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0808, "close": 0.0808, "volume": 158869.5, "close_time": 1769216399999, "quote_volume": 12877.04309, "trades": 122, "taker_buy_base": 71921.6, "taker_buy_quote": 5832.48211 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0801, "close": 0.0806, "volume": 75518.1, "close_time": 1769219999999, "quote_volume": 6079.76494, "trades": 105, "taker_buy_base": 29513.4, "taker_buy_quote": 2378.17743 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0806, "high": 0.0808, "low": 0.0805, "close": 0.0808, "volume": 39993.1, "close_time": 1769223599999, "quote_volume": 3225.08511, "trades": 71, "taker_buy_base": 15605.7, "taker_buy_quote": 1258.74617 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0806, "close": 0.0808, "volume": 98035.2, "close_time": 1769227199999, "quote_volume": 7921.57777, "trades": 121, "taker_buy_base": 45716.8, "taker_buy_quote": 3692.49384 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0807, "close": 0.0812, "volume": 107853.9, "close_time": 1769230799999, "quote_volume": 8741.39684, "trades": 98, "taker_buy_base": 64351.9, "taker_buy_quote": 5219.24128 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0813, "high": 0.0816, "low": 0.0812, "close": 0.0813, "volume": 27750.8, "close_time": 1769234399999, "quote_volume": 2259.62984, "trades": 49, "taker_buy_base": 14172.5, "taker_buy_quote": 1154.62763 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0813, "high": 0.0817, "low": 0.0812, "close": 0.0815, "volume": 85711.0, "close_time": 1769237999999, "quote_volume": 6982.56487, "trades": 98, "taker_buy_base": 58845.1, "taker_buy_quote": 4793.40216 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0811, "close": 0.0814, "volume": 174334.6, "close_time": 1769241599999, "quote_volume": 14178.83759, "trades": 139, "taker_buy_base": 124416.5, "taker_buy_quote": 10121.36901 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0813, "close": 0.0822, "volume": 39872.8, "close_time": 1769245199999, "quote_volume": 3261.99346, "trades": 82, "taker_buy_base": 20549.6, "taker_buy_quote": 1679.70153 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0824, "high": 0.0835, "low": 0.0823, "close": 0.0831, "volume": 534737.4, "close_time": 1769248799999, "quote_volume": 44390.37542, "trades": 504, "taker_buy_base": 308756.4, "taker_buy_quote": 25641.94893 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0833, "high": 0.0861, "low": 0.0831, "close": 0.0859, "volume": 1290761.1, "close_time": 1769252399999, "quote_volume": 108943.01753, "trades": 1095, "taker_buy_base": 668903.6, "taker_buy_quote": 56481.56251 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0841, "close": 0.0849, "volume": 1169431.2, "close_time": 1769255999999, "quote_volume": 99364.40214, "trades": 948, "taker_buy_base": 471995.0, "taker_buy_quote": 40063.84887 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0847, "high": 0.0875, "low": 0.0841, "close": 0.086, "volume": 1581032.4, "close_time": 1769259599999, "quote_volume": 136704.39239, "trades": 1297, "taker_buy_base": 642527.8, "taker_buy_quote": 55590.08341 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0845, "close": 0.0852, "volume": 573243.5, "close_time": 1769263199999, "quote_volume": 48966.93346, "trades": 525, "taker_buy_base": 305329.7, "taker_buy_quote": 26106.32466 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0852, "high": 0.0852, "low": 0.0831, "close": 0.0833, "volume": 656151.7, "close_time": 1769266799999, "quote_volume": 55143.56828, "trades": 497, "taker_buy_base": 256952.0, "taker_buy_quote": 21575.57887 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0826, "close": 0.0829, "volume": 309670.1, "close_time": 1769270399999, "quote_volume": 25753.55379, "trades": 403, "taker_buy_base": 140960.1, "taker_buy_quote": 11734.24345 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0819, "close": 0.0821, "volume": 377787.0, "close_time": 1769273999999, "quote_volume": 31148.30427, "trades": 486, "taker_buy_base": 140234.6, "taker_buy_quote": 11561.94149 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0821, "high": 0.0824, "low": 0.0817, "close": 0.0822, "volume": 324217.0, "close_time": 1769277599999, "quote_volume": 26556.75678, "trades": 224, "taker_buy_base": 159564.9, "taker_buy_quote": 13067.02309 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.082, "high": 0.0825, "low": 0.0817, "close": 0.0819, "volume": 141858.2, "close_time": 1769281199999, "quote_volume": 11649.02008, "trades": 159, "taker_buy_base": 58610.4, "taker_buy_quote": 4816.21925 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.082, "high": 0.0825, "low": 0.0817, "close": 0.0821, "volume": 382864.3, "close_time": 1769284799999, "quote_volume": 31471.79798, "trades": 229, "taker_buy_base": 181485.4, "taker_buy_quote": 14920.9598 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0822, "high": 0.0843, "low": 0.0822, "close": 0.084, "volume": 513202.4, "close_time": 1769288399999, "quote_volume": 42743.66626, "trades": 542, "taker_buy_base": 260112.7, "taker_buy_quote": 21657.05754 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0825, "close": 0.0829, "volume": 252495.4, "close_time": 1769291999999, "quote_volume": 20964.62209, "trades": 241, "taker_buy_base": 107687.0, "taker_buy_quote": 8945.84244 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0827, "high": 0.083, "low": 0.0824, "close": 0.0827, "volume": 95316.7, "close_time": 1769295599999, "quote_volume": 7877.76156, "trades": 144, "taker_buy_base": 28138.5, "taker_buy_quote": 2328.44976 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0828, "high": 0.0829, "low": 0.0821, "close": 0.0821, "volume": 289895.6, "close_time": 1769299199999, "quote_volume": 23887.75023, "trades": 225, "taker_buy_base": 104680.0, "taker_buy_quote": 8630.46485 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.082, "high": 0.0825, "low": 0.0817, "close": 0.0821, "volume": 243146.4, "close_time": 1769302799999, "quote_volume": 19959.14061, "trades": 224, "taker_buy_base": 122766.4, "taker_buy_quote": 10066.92894 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0814, "close": 0.0815, "volume": 358258.6, "close_time": 1769306399999, "quote_volume": 29466.44832, "trades": 267, "taker_buy_base": 167721.2, "taker_buy_quote": 13808.28043 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0815, "high": 0.0819, "low": 0.081, "close": 0.0815, "volume": 322902.5, "close_time": 1769309999999, "quote_volume": 26284.69827, "trades": 266, "taker_buy_base": 162435.3, "taker_buy_quote": 13234.73355 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0814, "high": 0.0819, "low": 0.081, "close": 0.0815, "volume": 446994.3, "close_time": 1769313599999, "quote_volume": 36423.37879, "trades": 376, "taker_buy_base": 168526.7, "taker_buy_quote": 13742.42928 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0815, "high": 0.0825, "low": 0.0811, "close": 0.0821, "volume": 432630.3, "close_time": 1769317199999, "quote_volume": 35417.17519, "trades": 324, "taker_buy_base": 327650.2, "taker_buy_quote": 26831.15662 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.082, "high": 0.0826, "low": 0.0815, "close": 0.0816, "volume": 177891.0, "close_time": 1769320799999, "quote_volume": 14586.79546, "trades": 171, "taker_buy_base": 94118.9, "taker_buy_quote": 7721.66116 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0816, "high": 0.0822, "low": 0.0815, "close": 0.0816, "volume": 213919.7, "close_time": 1769324399999, "quote_volume": 17518.0697, "trades": 177, "taker_buy_base": 157400.6, "taker_buy_quote": 12891.16953 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0816, "high": 0.0816, "low": 0.0808, "close": 0.0814, "volume": 199727.7, "close_time": 1769327999999, "quote_volume": 16226.08671, "trades": 192, "taker_buy_base": 82283.0, "taker_buy_quote": 6683.09295 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0814, "high": 0.082, "low": 0.0811, "close": 0.0813, "volume": 260758.2, "close_time": 1769331599999, "quote_volume": 21258.16537, "trades": 239, "taker_buy_base": 124204.2, "taker_buy_quote": 10126.01887 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0804, "close": 0.0808, "volume": 616651.7, "close_time": 1769335199999, "quote_volume": 50143.15772, "trades": 421, "taker_buy_base": 232988.8, "taker_buy_quote": 18972.1304 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0801, "close": 0.0805, "volume": 497138.8, "close_time": 1769338799999, "quote_volume": 40084.3401, "trades": 336, "taker_buy_base": 151920.0, "taker_buy_quote": 12264.74593 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0803, "close": 0.0806, "volume": 255203.8, "close_time": 1769342399999, "quote_volume": 20603.69155, "trades": 184, "taker_buy_base": 138965.3, "taker_buy_quote": 11216.50654 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0797, "close": 0.0808, "volume": 368097.9, "close_time": 1769345999999, "quote_volume": 29519.04186, "trades": 280, "taker_buy_base": 139780.9, "taker_buy_quote": 11215.17971 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0809, "high": 0.0822, "low": 0.0808, "close": 0.0817, "volume": 605619.6, "close_time": 1769349599999, "quote_volume": 49438.23784, "trades": 534, "taker_buy_base": 363068.5, "taker_buy_quote": 29638.07495 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0815, "high": 0.083, "low": 0.0814, "close": 0.0823, "volume": 517257.0, "close_time": 1769353199999, "quote_volume": 42504.63623, "trades": 580, "taker_buy_base": 332136.7, "taker_buy_quote": 27300.54852 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0823, "high": 0.0832, "low": 0.0818, "close": 0.0828, "volume": 317767.4, "close_time": 1769356799999, "quote_volume": 26148.84266, "trades": 277, "taker_buy_base": 173103.1, "taker_buy_quote": 14248.54689 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0827, "high": 0.0864, "low": 0.0819, "close": 0.0847, "volume": 3717220.7, "close_time": 1769360399999, "quote_volume": 313377.99366, "trades": 3014, "taker_buy_base": 2323645.7, "taker_buy_quote": 195916.82877 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0848, "high": 0.0874, "low": 0.0842, "close": 0.0873, "volume": 4447564.5, "close_time": 1769363999999, "quote_volume": 382597.91184, "trades": 3690, "taker_buy_base": 2624415.8, "taker_buy_quote": 225925.81888 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0808, "close": 0.081, "volume": 4836029.7, "close_time": 1769367599999, "quote_volume": 406775.91415, "trades": 3651, "taker_buy_base": 2059997.2, "taker_buy_quote": 173844.22737 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0813, "high": 0.0815, "low": 0.0791, "close": 0.0799, "volume": 1700923.7, "close_time": 1769371199999, "quote_volume": 136252.12229, "trades": 1477, "taker_buy_base": 646130.6, "taker_buy_quote": 51797.24727 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0799, "high": 0.0829, "low": 0.0799, "close": 0.0827, "volume": 1328041.5, "close_time": 1769374799999, "quote_volume": 108132.66644, "trades": 1112, "taker_buy_base": 728190.8, "taker_buy_quote": 59326.12056 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0828, "high": 0.0854, "low": 0.0827, "close": 0.0849, "volume": 1067858.9, "close_time": 1769378399999, "quote_volume": 90118.63554, "trades": 1173, "taker_buy_base": 552882.5, "taker_buy_quote": 46680.05487 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0819, "close": 0.082, "volume": 929186.2, "close_time": 1769381999999, "quote_volume": 77460.55997, "trades": 759, "taker_buy_base": 438647.2, "taker_buy_quote": 36581.50872 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0821, "high": 0.0828, "low": 0.081, "close": 0.0826, "volume": 564390.2, "close_time": 1769385599999, "quote_volume": 46095.64349, "trades": 504, "taker_buy_base": 202275.7, "taker_buy_quote": 16539.02401 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0827, "high": 0.0833, "low": 0.0819, "close": 0.0824, "volume": 472130.7, "close_time": 1769389199999, "quote_volume": 38983.30646, "trades": 396, "taker_buy_base": 281726.6, "taker_buy_quote": 23283.90449 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0824, "high": 0.0829, "low": 0.082, "close": 0.0825, "volume": 475982.4, "close_time": 1769392799999, "quote_volume": 39227.76836, "trades": 373, "taker_buy_base": 201505.2, "taker_buy_quote": 16606.32293 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0823, "close": 0.0828, "volume": 291000.7, "close_time": 1769396399999, "quote_volume": 24086.26351, "trades": 294, "taker_buy_base": 148122.1, "taker_buy_quote": 12259.18423 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0828, "high": 0.0842, "low": 0.0826, "close": 0.084, "volume": 596535.5, "close_time": 1769399999999, "quote_volume": 49742.33013, "trades": 482, "taker_buy_base": 352052.7, "taker_buy_quote": 29363.53231 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.084, "high": 0.0847, "low": 0.0834, "close": 0.0841, "volume": 783878.7, "close_time": 1769403599999, "quote_volume": 65893.22288, "trades": 632, "taker_buy_base": 316459.1, "taker_buy_quote": 26615.83842 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0842, "high": 0.0846, "low": 0.083, "close": 0.0834, "volume": 567250.3, "close_time": 1769407199999, "quote_volume": 47533.96647, "trades": 491, "taker_buy_base": 213307.6, "taker_buy_quote": 17922.23347 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0835, "high": 0.0835, "low": 0.0823, "close": 0.0828, "volume": 598640.4, "close_time": 1769410799999, "quote_volume": 49583.77169, "trades": 634, "taker_buy_base": 224578.5, "taker_buy_quote": 18625.14895 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0828, "high": 0.0841, "low": 0.0825, "close": 0.0837, "volume": 1088351.4, "close_time": 1769414399999, "quote_volume": 90569.73347, "trades": 960, "taker_buy_base": 528817.6, "taker_buy_quote": 44032.17088 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0836, "high": 0.0935, "low": 0.0834, "close": 0.0907, "volume": 11474177.3, "close_time": 1769417999999, "quote_volume": 1016938.13166, "trades": 9819, "taker_buy_base": 6466986.4, "taker_buy_quote": 572826.61247 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0905, "high": 0.0972, "low": 0.0856, "close": 0.0866, "volume": 14218023.5, "close_time": 1769421599999, "quote_volume": 1295344.4512, "trades": 10908, "taker_buy_base": 7573712.1, "taker_buy_quote": 689468.1792 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0849, "close": 0.0861, "volume": 2255427.5, "close_time": 1769425199999, "quote_volume": 193813.47109, "trades": 2129, "taker_buy_base": 1027389.8, "taker_buy_quote": 88296.68146 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0826, "close": 0.0831, "volume": 3139997.2, "close_time": 1769428799999, "quote_volume": 263537.60138, "trades": 2732, "taker_buy_base": 1183873.7, "taker_buy_quote": 99265.8349 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0823, "close": 0.0831, "volume": 1114885.2, "close_time": 1769432399999, "quote_volume": 92348.90416, "trades": 1071, "taker_buy_base": 583858.8, "taker_buy_quote": 48397.15455 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0826, "close": 0.0834, "volume": 1456173.6, "close_time": 1769435999999, "quote_volume": 121070.46765, "trades": 1256, "taker_buy_base": 418698.3, "taker_buy_quote": 34829.40639 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0835, "high": 0.0843, "low": 0.083, "close": 0.0837, "volume": 801217.2, "close_time": 1769439599999, "quote_volume": 67025.25761, "trades": 707, "taker_buy_base": 443960.1, "taker_buy_quote": 37175.74451 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0837, "high": 0.0854, "low": 0.0837, "close": 0.0845, "volume": 994744.6, "close_time": 1769443199999, "quote_volume": 84205.32215, "trades": 772, "taker_buy_base": 432300.3, "taker_buy_quote": 36614.53337 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0844, "high": 0.085, "low": 0.0834, "close": 0.0839, "volume": 1002312.6, "close_time": 1769446799999, "quote_volume": 84239.3294, "trades": 538, "taker_buy_base": 526229.9, "taker_buy_quote": 44285.36057 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0839, "high": 0.0846, "low": 0.083, "close": 0.0846, "volume": 343711.2, "close_time": 1769450399999, "quote_volume": 28746.86414, "trades": 320, "taker_buy_base": 140753.5, "taker_buy_quote": 11798.1918 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0845, "high": 0.0862, "low": 0.0843, "close": 0.086, "volume": 365264.1, "close_time": 1769453999999, "quote_volume": 31238.47251, "trades": 446, "taker_buy_base": 193486.3, "taker_buy_quote": 16543.69863 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.086, "high": 0.0867, "low": 0.0845, "close": 0.0845, "volume": 887649.3, "close_time": 1769457599999, "quote_volume": 75684.5428, "trades": 818, "taker_buy_base": 310697.3, "taker_buy_quote": 26570.2422 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0837, "close": 0.0846, "volume": 332206.6, "close_time": 1769461199999, "quote_volume": 27983.05201, "trades": 337, "taker_buy_base": 127855.0, "taker_buy_quote": 10786.71251 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0845, "close": 0.0851, "volume": 125886.0, "close_time": 1769464799999, "quote_volume": 10690.50161, "trades": 201, "taker_buy_base": 45363.5, "taker_buy_quote": 3852.8871 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0851, "high": 0.086, "low": 0.0846, "close": 0.0849, "volume": 261310.6, "close_time": 1769468399999, "quote_volume": 22299.64179, "trades": 232, "taker_buy_base": 159617.8, "taker_buy_quote": 13621.48911 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.085, "high": 0.0858, "low": 0.0843, "close": 0.0857, "volume": 602248.8, "close_time": 1769471999999, "quote_volume": 51269.91202, "trades": 561, "taker_buy_base": 350977.9, "taker_buy_quote": 29899.8853 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0857, "high": 0.0876, "low": 0.0852, "close": 0.0869, "volume": 1669547.8, "close_time": 1769475599999, "quote_volume": 144859.73261, "trades": 1199, "taker_buy_base": 943560.3, "taker_buy_quote": 81894.26809 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0868, "high": 0.089, "low": 0.0861, "close": 0.0881, "volume": 1293976.6, "close_time": 1769479199999, "quote_volume": 113826.1472, "trades": 1143, "taker_buy_base": 645816.0, "taker_buy_quote": 56847.80877 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.088, "high": 0.0903, "low": 0.0879, "close": 0.0902, "volume": 817530.6, "close_time": 1769482799999, "quote_volume": 72913.39931, "trades": 771, "taker_buy_base": 541109.0, "taker_buy_quote": 48254.05036 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0866, "close": 0.0889, "volume": 1852454.9, "close_time": 1769486399999, "quote_volume": 164105.19037, "trades": 1619, "taker_buy_base": 741531.1, "taker_buy_quote": 65727.89392 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0888, "high": 0.0899, "low": 0.0877, "close": 0.0889, "volume": 1272276.1, "close_time": 1769489999999, "quote_volume": 112998.79881, "trades": 1388, "taker_buy_base": 538102.0, "taker_buy_quote": 47771.05338 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.089, "high": 0.0933, "low": 0.0885, "close": 0.092, "volume": 2308276.3, "close_time": 1769493599999, "quote_volume": 211748.03866, "trades": 3015, "taker_buy_base": 1330260.1, "taker_buy_quote": 122079.76176 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0921, "high": 0.0961, "low": 0.0909, "close": 0.0914, "volume": 6594575.1, "close_time": 1769497199999, "quote_volume": 617654.32089, "trades": 6913, "taker_buy_base": 2942332.2, "taker_buy_quote": 276356.62907 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0871, "close": 0.0879, "volume": 3375457.7, "close_time": 1769500799999, "quote_volume": 300321.29776, "trades": 3597, "taker_buy_base": 1391773.0, "taker_buy_quote": 124048.77685 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0879, "high": 0.0883, "low": 0.0856, "close": 0.0861, "volume": 1497528.5, "close_time": 1769504399999, "quote_volume": 130116.37642, "trades": 1541, "taker_buy_base": 642986.7, "taker_buy_quote": 55871.54558 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0861, "high": 0.0893, "low": 0.0861, "close": 0.089, "volume": 1183631.0, "close_time": 1769507999999, "quote_volume": 104023.45842, "trades": 1539, "taker_buy_base": 580347.5, "taker_buy_quote": 50990.18071 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0889, "high": 0.0902, "low": 0.0882, "close": 0.0887, "volume": 1446444.5, "close_time": 1769511599999, "quote_volume": 129208.56274, "trades": 1591, "taker_buy_base": 534358.1, "taker_buy_quote": 47756.5684 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0886, "high": 0.0925, "low": 0.0876, "close": 0.0922, "volume": 3702983.1, "close_time": 1769515199999, "quote_volume": 333917.17201, "trades": 3432, "taker_buy_base": 1677705.6, "taker_buy_quote": 151278.1683 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0892, "close": 0.0896, "volume": 2386290.6, "close_time": 1769518799999, "quote_volume": 215668.83534, "trades": 2822, "taker_buy_base": 1265178.2, "taker_buy_quote": 114368.30206 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0897, "high": 0.0932, "low": 0.0897, "close": 0.091, "volume": 3122872.3, "close_time": 1769522399999, "quote_volume": 286503.69548, "trades": 3403, "taker_buy_base": 1583176.3, "taker_buy_quote": 145166.29501 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.091, "high": 0.0924, "low": 0.0883, "close": 0.0897, "volume": 2162064.0, "close_time": 1769525999999, "quote_volume": 195262.11878, "trades": 2736, "taker_buy_base": 748034.3, "taker_buy_quote": 67592.40396 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0897, "high": 0.0931, "low": 0.0897, "close": 0.0906, "volume": 1796106.3, "close_time": 1769529599999, "quote_volume": 164854.20716, "trades": 2009, "taker_buy_base": 831301.7, "taker_buy_quote": 76443.92681 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0906, "high": 0.0928, "low": 0.0902, "close": 0.0922, "volume": 1385558.3, "close_time": 1769533199999, "quote_volume": 126475.37189, "trades": 1841, "taker_buy_base": 693878.8, "taker_buy_quote": 63395.51147 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0899, "close": 0.091, "volume": 1128937.0, "close_time": 1769536799999, "quote_volume": 102753.18277, "trades": 1397, "taker_buy_base": 443681.2, "taker_buy_quote": 40473.52374 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0909, "high": 0.092, "low": 0.0904, "close": 0.0918, "volume": 887300.3, "close_time": 1769540399999, "quote_volume": 80909.5894, "trades": 985, "taker_buy_base": 517176.6, "taker_buy_quote": 47180.16212 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0911, "close": 0.0922, "volume": 599236.9, "close_time": 1769543999999, "quote_volume": 54955.10956, "trades": 863, "taker_buy_base": 267451.3, "taker_buy_quote": 24542.50164 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0908, "close": 0.0912, "volume": 1057067.9, "close_time": 1769547599999, "quote_volume": 96996.96765, "trades": 1150, "taker_buy_base": 438842.5, "taker_buy_quote": 40324.5702 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0911, "high": 0.0932, "low": 0.0911, "close": 0.093, "volume": 584202.9, "close_time": 1769551199999, "quote_volume": 53989.22591, "trades": 698, "taker_buy_base": 333493.2, "taker_buy_quote": 30855.1068 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.093, "high": 0.0955, "low": 0.0922, "close": 0.0947, "volume": 2456769.6, "close_time": 1769554799999, "quote_volume": 231641.10955, "trades": 2700, "taker_buy_base": 1417668.3, "taker_buy_quote": 133742.11559 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0945, "high": 0.0946, "low": 0.092, "close": 0.0924, "volume": 1188881.6, "close_time": 1769558399999, "quote_volume": 110920.40241, "trades": 1303, "taker_buy_base": 386749.9, "taker_buy_quote": 36113.40626 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0913, "close": 0.0922, "volume": 683631.6, "close_time": 1769561999999, "quote_volume": 62815.61849, "trades": 811, "taker_buy_base": 275679.0, "taker_buy_quote": 25339.47339 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0921, "high": 0.0935, "low": 0.0918, "close": 0.0923, "volume": 785941.9, "close_time": 1769565599999, "quote_volume": 72699.53458, "trades": 853, "taker_buy_base": 347682.0, "taker_buy_quote": 32190.23651 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0914, "close": 0.0916, "volume": 194254.1, "close_time": 1769569199999, "quote_volume": 17835.92271, "trades": 337, "taker_buy_base": 79003.2, "taker_buy_quote": 7256.21788 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0895, "close": 0.09, "volume": 1036305.4, "close_time": 1769572799999, "quote_volume": 93795.72786, "trades": 926, "taker_buy_base": 465573.8, "taker_buy_quote": 42092.04002 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.09, "high": 0.09, "low": 0.0894, "close": 0.0896, "volume": 220088.7, "close_time": 1769576399999, "quote_volume": 19739.244, "trades": 290, "taker_buy_base": 89220.0, "taker_buy_quote": 8006.17237 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0896, "high": 0.0899, "low": 0.089, "close": 0.0894, "volume": 320130.2, "close_time": 1769579999999, "quote_volume": 28656.17226, "trades": 362, "taker_buy_base": 190181.9, "taker_buy_quote": 17035.51163 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0895, "high": 0.0895, "low": 0.0875, "close": 0.0883, "volume": 1653517.0, "close_time": 1769583599999, "quote_volume": 145949.89075, "trades": 1006, "taker_buy_base": 587293.0, "taker_buy_quote": 51745.18485 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0884, "high": 0.0889, "low": 0.0879, "close": 0.0887, "volume": 553195.9, "close_time": 1769587199999, "quote_volume": 48935.81132, "trades": 539, "taker_buy_base": 228692.1, "taker_buy_quote": 20243.99649 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0887, "high": 0.0894, "low": 0.0882, "close": 0.0884, "volume": 491804.6, "close_time": 1769590799999, "quote_volume": 43650.67156, "trades": 597, "taker_buy_base": 220885.2, "taker_buy_quote": 19624.31041 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0885, "high": 0.0896, "low": 0.0885, "close": 0.0892, "volume": 342579.8, "close_time": 1769594399999, "quote_volume": 30550.28945, "trades": 439, "taker_buy_base": 151307.7, "taker_buy_quote": 13490.15922 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0892, "high": 0.0898, "low": 0.0885, "close": 0.0894, "volume": 463907.7, "close_time": 1769597999999, "quote_volume": 41288.92888, "trades": 461, "taker_buy_base": 286348.2, "taker_buy_quote": 25485.02637 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0882, "close": 0.089, "volume": 416621.1, "close_time": 1769601599999, "quote_volume": 36966.74009, "trades": 528, "taker_buy_base": 128848.1, "taker_buy_quote": 11442.19624 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.089, "high": 0.0892, "low": 0.0878, "close": 0.088, "volume": 252548.9, "close_time": 1769605199999, "quote_volume": 22340.68983, "trades": 411, "taker_buy_base": 57709.3, "taker_buy_quote": 5099.31458 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.088, "high": 0.0883, "low": 0.0872, "close": 0.0876, "volume": 360807.5, "close_time": 1769608799999, "quote_volume": 31639.19239, "trades": 392, "taker_buy_base": 115875.3, "taker_buy_quote": 10167.86484 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0876, "high": 0.0879, "low": 0.087, "close": 0.0872, "volume": 365380.2, "close_time": 1769612399999, "quote_volume": 31983.07661, "trades": 467, "taker_buy_base": 212943.5, "taker_buy_quote": 18651.89772 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0867, "close": 0.087, "volume": 442811.4, "close_time": 1769615999999, "quote_volume": 38576.34767, "trades": 462, "taker_buy_base": 169348.7, "taker_buy_quote": 14765.57161 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.087, "high": 0.0881, "low": 0.087, "close": 0.0872, "volume": 348450.2, "close_time": 1769619599999, "quote_volume": 30527.78814, "trades": 467, "taker_buy_base": 242277.7, "taker_buy_quote": 21232.08057 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0874, "close": 0.0885, "volume": 182373.3, "close_time": 1769623199999, "quote_volume": 16038.89467, "trades": 246, "taker_buy_base": 126299.7, "taker_buy_quote": 11105.50316 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0876, "close": 0.0877, "volume": 168982.7, "close_time": 1769626799999, "quote_volume": 14887.7978, "trades": 208, "taker_buy_base": 63015.8, "taker_buy_quote": 5548.00402 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0878, "close": 0.0892, "volume": 216311.6, "close_time": 1769630399999, "quote_volume": 19164.2603, "trades": 375, "taker_buy_base": 82134.8, "taker_buy_quote": 7279.62222 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0892, "high": 0.0908, "low": 0.0892, "close": 0.09, "volume": 1029381.4, "close_time": 1769633999999, "quote_volume": 92725.45026, "trades": 1226, "taker_buy_base": 505411.3, "taker_buy_quote": 45541.00398 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0892, "close": 0.0903, "volume": 187707.8, "close_time": 1769637599999, "quote_volume": 16838.4153, "trades": 329, "taker_buy_base": 122894.7, "taker_buy_quote": 11023.58543 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0903, "high": 0.0903, "low": 0.0894, "close": 0.0901, "volume": 189603.4, "close_time": 1769641199999, "quote_volume": 17031.25293, "trades": 316, "taker_buy_base": 71763.2, "taker_buy_quote": 6444.6412 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0902, "high": 0.0906, "low": 0.0891, "close": 0.0893, "volume": 260010.1, "close_time": 1769644799999, "quote_volume": 23328.63087, "trades": 331, "taker_buy_base": 70947.7, "taker_buy_quote": 6372.19204 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0894, "high": 0.0914, "low": 0.0893, "close": 0.0914, "volume": 402263.8, "close_time": 1769648399999, "quote_volume": 36351.14367, "trades": 699, "taker_buy_base": 187529.4, "taker_buy_quote": 16978.92515 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0914, "high": 0.092, "low": 0.0895, "close": 0.09, "volume": 694574.7, "close_time": 1769651999999, "quote_volume": 63040.52391, "trades": 1164, "taker_buy_base": 330289.9, "taker_buy_quote": 29952.54611 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0899, "high": 0.0907, "low": 0.0891, "close": 0.0902, "volume": 470201.5, "close_time": 1769655599999, "quote_volume": 42253.13901, "trades": 749, "taker_buy_base": 184703.7, "taker_buy_quote": 16591.46604 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0878, "close": 0.0884, "volume": 353148.1, "close_time": 1769659199999, "quote_volume": 31369.98803, "trades": 518, "taker_buy_base": 185722.1, "taker_buy_quote": 16502.89142 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0884, "close": 0.0896, "volume": 258377.9, "close_time": 1769662799999, "quote_volume": 23013.06354, "trades": 453, "taker_buy_base": 109464.0, "taker_buy_quote": 9753.94047 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0887, "close": 0.0899, "volume": 458101.4, "close_time": 1769666399999, "quote_volume": 40945.32042, "trades": 575, "taker_buy_base": 228737.6, "taker_buy_quote": 20447.54973 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0893, "close": 0.0895, "volume": 1114595.7, "close_time": 1769669999999, "quote_volume": 100139.56919, "trades": 1206, "taker_buy_base": 453776.8, "taker_buy_quote": 40799.26407 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0896, "high": 0.0914, "low": 0.0896, "close": 0.0909, "volume": 899747.5, "close_time": 1769673599999, "quote_volume": 81356.78207, "trades": 1185, "taker_buy_base": 617835.9, "taker_buy_quote": 55873.48905 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0885, "close": 0.0891, "volume": 521477.4, "close_time": 1769677199999, "quote_volume": 46848.09784, "trades": 748, "taker_buy_base": 211928.3, "taker_buy_quote": 19016.93074 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0891, "high": 0.0903, "low": 0.0884, "close": 0.0896, "volume": 476760.7, "close_time": 1769680799999, "quote_volume": 42625.80649, "trades": 640, "taker_buy_base": 281041.2, "taker_buy_quote": 25138.8588 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0895, "high": 0.0908, "low": 0.0893, "close": 0.0904, "volume": 518915.8, "close_time": 1769684399999, "quote_volume": 46650.78975, "trades": 744, "taker_buy_base": 266322.6, "taker_buy_quote": 23965.37991 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0887, "close": 0.0898, "volume": 649756.6, "close_time": 1769687999999, "quote_volume": 58267.19076, "trades": 809, "taker_buy_base": 278815.8, "taker_buy_quote": 25005.14322 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0887, "close": 0.089, "volume": 259567.2, "close_time": 1769691599999, "quote_volume": 23226.73066, "trades": 304, "taker_buy_base": 106507.7, "taker_buy_quote": 9526.06255 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.089, "high": 0.0901, "low": 0.0888, "close": 0.0891, "volume": 193228.1, "close_time": 1769695199999, "quote_volume": 17270.03549, "trades": 303, "taker_buy_base": 81838.4, "taker_buy_quote": 7308.76414 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0891, "high": 0.0898, "low": 0.0885, "close": 0.0888, "volume": 404923.7, "close_time": 1769698799999, "quote_volume": 36096.43596, "trades": 623, "taker_buy_base": 181666.2, "taker_buy_quote": 16197.74222 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0867, "close": 0.0874, "volume": 1298014.5, "close_time": 1769702399999, "quote_volume": 113689.17344, "trades": 1976, "taker_buy_base": 585511.3, "taker_buy_quote": 51286.6094 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0874, "high": 0.0893, "low": 0.0871, "close": 0.0889, "volume": 718281.1, "close_time": 1769705999999, "quote_volume": 63414.35609, "trades": 1115, "taker_buy_base": 428458.5, "taker_buy_quote": 37853.90246 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0883, "close": 0.0884, "volume": 453530.4, "close_time": 1769709599999, "quote_volume": 40222.75316, "trades": 632, "taker_buy_base": 232490.1, "taker_buy_quote": 20625.66561 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0879, "close": 0.0882, "volume": 708630.7, "close_time": 1769713199999, "quote_volume": 62795.84434, "trades": 862, "taker_buy_base": 324062.7, "taker_buy_quote": 28720.19467 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0876, "close": 0.0891, "volume": 400587.4, "close_time": 1769716799999, "quote_volume": 35333.06172, "trades": 620, "taker_buy_base": 215636.5, "taker_buy_quote": 19025.47919 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0889, "close": 0.0901, "volume": 180858.0, "close_time": 1769720399999, "quote_volume": 16214.39618, "trades": 310, "taker_buy_base": 84560.5, "taker_buy_quote": 7585.5401 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0902, "high": 0.0909, "low": 0.0892, "close": 0.0901, "volume": 1370315.8, "close_time": 1769723999999, "quote_volume": 123275.67905, "trades": 1088, "taker_buy_base": 909813.2, "taker_buy_quote": 81785.93805 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0888, "close": 0.0897, "volume": 389237.9, "close_time": 1769727599999, "quote_volume": 34798.00218, "trades": 443, "taker_buy_base": 105506.8, "taker_buy_quote": 9453.80533 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0891, "close": 0.0899, "volume": 272911.9, "close_time": 1769731199999, "quote_volume": 24499.9383, "trades": 328, "taker_buy_base": 132208.8, "taker_buy_quote": 11861.52382 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0894, "close": 0.0901, "volume": 405471.6, "close_time": 1769734799999, "quote_volume": 36409.20269, "trades": 512, "taker_buy_base": 195342.7, "taker_buy_quote": 17547.45405 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0869, "close": 0.0893, "volume": 1101203.4, "close_time": 1769738399999, "quote_volume": 97660.78815, "trades": 1475, "taker_buy_base": 530010.9, "taker_buy_quote": 46920.35061 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0875, "close": 0.0886, "volume": 381017.1, "close_time": 1769741999999, "quote_volume": 33606.76974, "trades": 510, "taker_buy_base": 188306.5, "taker_buy_quote": 16621.63151 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0885, "high": 0.0897, "low": 0.088, "close": 0.0883, "volume": 327029.8, "close_time": 1769745599999, "quote_volume": 29039.10055, "trades": 375, "taker_buy_base": 157925.1, "taker_buy_quote": 14018.37699 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0875, "close": 0.0875, "volume": 357003.1, "close_time": 1769749199999, "quote_volume": 31431.19621, "trades": 384, "taker_buy_base": 102176.0, "taker_buy_quote": 9017.25385 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0875, "high": 0.088, "low": 0.0873, "close": 0.0875, "volume": 59959.0, "close_time": 1769752799999, "quote_volume": 5245.68462, "trades": 122, "taker_buy_base": 23333.6, "taker_buy_quote": 2041.66273 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0875, "high": 0.0876, "low": 0.0864, "close": 0.0866, "volume": 315200.8, "close_time": 1769756399999, "quote_volume": 27361.54779, "trades": 348, "taker_buy_base": 142559.6, "taker_buy_quote": 12383.46243 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0867, "high": 0.0872, "low": 0.0862, "close": 0.0871, "volume": 354538.2, "close_time": 1769759999999, "quote_volume": 30719.27405, "trades": 434, "taker_buy_base": 136859.1, "taker_buy_quote": 11860.4942 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.087, "high": 0.087, "low": 0.0862, "close": 0.0866, "volume": 241002.6, "close_time": 1769763599999, "quote_volume": 20875.92924, "trades": 284, "taker_buy_base": 67534.2, "taker_buy_quote": 5848.88327 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0856, "close": 0.0859, "volume": 218587.8, "close_time": 1769767199999, "quote_volume": 18806.36945, "trades": 282, "taker_buy_base": 79177.7, "taker_buy_quote": 6810.46934 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0854, "close": 0.0857, "volume": 1056861.3, "close_time": 1769770799999, "quote_volume": 90722.71916, "trades": 620, "taker_buy_base": 167545.2, "taker_buy_quote": 14389.57538 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0857, "high": 0.0881, "low": 0.0857, "close": 0.0877, "volume": 1073068.3, "close_time": 1769774399999, "quote_volume": 93315.21723, "trades": 858, "taker_buy_base": 487474.0, "taker_buy_quote": 42376.93514 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0878, "high": 0.0879, "low": 0.0871, "close": 0.0876, "volume": 123613.0, "close_time": 1769777999999, "quote_volume": 10816.82244, "trades": 219, "taker_buy_base": 66512.0, "taker_buy_quote": 5818.92326 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0867, "close": 0.087, "volume": 339727.0, "close_time": 1769781599999, "quote_volume": 29631.86776, "trades": 348, "taker_buy_base": 126517.9, "taker_buy_quote": 11034.18891 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0872, "high": 0.0894, "low": 0.0868, "close": 0.0885, "volume": 823440.9, "close_time": 1769785199999, "quote_volume": 72419.11613, "trades": 924, "taker_buy_base": 451386.7, "taker_buy_quote": 39648.58943 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0886, "high": 0.0897, "low": 0.0883, "close": 0.0883, "volume": 584189.8, "close_time": 1769788799999, "quote_volume": 52074.94956, "trades": 704, "taker_buy_base": 310761.3, "taker_buy_quote": 27728.40634 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0884, "high": 0.0893, "low": 0.087, "close": 0.0872, "volume": 856343.5, "close_time": 1769792399999, "quote_volume": 75540.00011, "trades": 850, "taker_buy_base": 271181.9, "taker_buy_quote": 23924.40118 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0874, "high": 0.0883, "low": 0.0863, "close": 0.0864, "volume": 464349.5, "close_time": 1769795999999, "quote_volume": 40582.19563, "trades": 579, "taker_buy_base": 159116.1, "taker_buy_quote": 13905.29856 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0865, "high": 0.0874, "low": 0.0853, "close": 0.0873, "volume": 595966.5, "close_time": 1769799599999, "quote_volume": 51431.52987, "trades": 876, "taker_buy_base": 306507.6, "taker_buy_quote": 26466.92587 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0864, "close": 0.0868, "volume": 445065.0, "close_time": 1769803199999, "quote_volume": 38751.03113, "trades": 565, "taker_buy_base": 182296.8, "taker_buy_quote": 15883.50392 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0864, "close": 0.0868, "volume": 388171.5, "close_time": 1769806799999, "quote_volume": 33737.71133, "trades": 487, "taker_buy_base": 223404.3, "taker_buy_quote": 19430.64298 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0864, "close": 0.0867, "volume": 161879.0, "close_time": 1769810399999, "quote_volume": 14036.93753, "trades": 323, "taker_buy_base": 62262.0, "taker_buy_quote": 5396.9961 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0868, "high": 0.087, "low": 0.0862, "close": 0.0869, "volume": 122568.2, "close_time": 1769813999999, "quote_volume": 10629.01708, "trades": 219, "taker_buy_base": 66878.1, "taker_buy_quote": 5800.19476 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0866, "close": 0.087, "volume": 77980.3, "close_time": 1769817599999, "quote_volume": 6774.05722, "trades": 156, "taker_buy_base": 49993.9, "taker_buy_quote": 4344.22919 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0861, "close": 0.0864, "volume": 224133.0, "close_time": 1769821199999, "quote_volume": 19408.01313, "trades": 380, "taker_buy_base": 144812.5, "taker_buy_quote": 12541.71626 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0864, "high": 0.0867, "low": 0.0857, "close": 0.0863, "volume": 119183.5, "close_time": 1769824799999, "quote_volume": 10274.06394, "trades": 191, "taker_buy_base": 66529.7, "taker_buy_quote": 5728.51955 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0859, "close": 0.0865, "volume": 127947.5, "close_time": 1769828399999, "quote_volume": 11038.66014, "trades": 250, "taker_buy_base": 85671.9, "taker_buy_quote": 7391.67592 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0865, "high": 0.0866, "low": 0.0858, "close": 0.086, "volume": 88497.8, "close_time": 1769831999999, "quote_volume": 7623.55923, "trades": 213, "taker_buy_base": 26728.3, "taker_buy_quote": 2302.86816 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0861, "high": 0.0863, "low": 0.0859, "close": 0.0861, "volume": 61967.7, "close_time": 1769835599999, "quote_volume": 5334.16754, "trades": 155, "taker_buy_base": 24005.3, "taker_buy_quote": 2066.76631 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0862, "high": 0.0887, "low": 0.086, "close": 0.0878, "volume": 580914.6, "close_time": 1769839199999, "quote_volume": 50941.98751, "trades": 723, "taker_buy_base": 242912.5, "taker_buy_quote": 21271.38217 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0877, "high": 0.0883, "low": 0.087, "close": 0.0871, "volume": 495096.5, "close_time": 1769842799999, "quote_volume": 43492.51372, "trades": 440, "taker_buy_base": 160924.4, "taker_buy_quote": 14119.73586 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0865, "close": 0.0872, "volume": 85911.6, "close_time": 1769846399999, "quote_volume": 7462.60613, "trades": 162, "taker_buy_base": 36956.7, "taker_buy_quote": 3206.94331 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0865, "close": 0.0869, "volume": 295630.9, "close_time": 1769849999999, "quote_volume": 25716.63254, "trades": 456, "taker_buy_base": 117753.2, "taker_buy_quote": 10246.14528 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0852, "close": 0.0852, "volume": 643477.5, "close_time": 1769853599999, "quote_volume": 55198.35459, "trades": 655, "taker_buy_base": 199435.5, "taker_buy_quote": 17135.72892 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0853, "close": 0.0856, "volume": 209912.8, "close_time": 1769857199999, "quote_volume": 18034.84727, "trades": 367, "taker_buy_base": 99747.1, "taker_buy_quote": 8572.06352 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0846, "close": 0.0859, "volume": 292368.7, "close_time": 1769860799999, "quote_volume": 24919.13228, "trades": 442, "taker_buy_base": 149337.8, "taker_buy_quote": 12727.9249 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0852, "close": 0.0856, "volume": 164678.0, "close_time": 1769864399999, "quote_volume": 14108.84663, "trades": 243, "taker_buy_base": 61426.2, "taker_buy_quote": 5265.76751 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0856, "close": 0.0862, "volume": 105434.9, "close_time": 1769867999999, "quote_volume": 9090.13768, "trades": 215, "taker_buy_base": 50800.7, "taker_buy_quote": 4381.38829 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0863, "high": 0.0863, "low": 0.0836, "close": 0.0848, "volume": 1300665.8, "close_time": 1769871599999, "quote_volume": 110063.99939, "trades": 1622, "taker_buy_base": 569325.9, "taker_buy_quote": 48146.4816 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0848, "high": 0.0861, "low": 0.0845, "close": 0.085, "volume": 396048.3, "close_time": 1769875199999, "quote_volume": 33766.62253, "trades": 686, "taker_buy_base": 191073.1, "taker_buy_quote": 16289.96392 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0851, "high": 0.0861, "low": 0.084, "close": 0.0843, "volume": 480724.5, "close_time": 1769878799999, "quote_volume": 40865.26772, "trades": 815, "taker_buy_base": 183951.9, "taker_buy_quote": 15636.42384 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0762, "close": 0.0767, "volume": 5878384.5, "close_time": 1769882399999, "quote_volume": 463507.93779, "trades": 6796, "taker_buy_base": 2974999.6, "taker_buy_quote": 234771.92184 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0768, "high": 0.0802, "low": 0.0759, "close": 0.0788, "volume": 1707287.6, "close_time": 1769885999999, "quote_volume": 132299.51433, "trades": 2670, "taker_buy_base": 725770.4, "taker_buy_quote": 56204.4318 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0789, "high": 0.0801, "low": 0.0784, "close": 0.0786, "volume": 545641.9, "close_time": 1769889599999, "quote_volume": 43204.02105, "trades": 1237, "taker_buy_base": 297878.7, "taker_buy_quote": 23583.03496 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0786, "high": 0.0788, "low": 0.0768, "close": 0.078, "volume": 461931.4, "close_time": 1769893199999, "quote_volume": 35897.00186, "trades": 808, "taker_buy_base": 226619.9, "taker_buy_quote": 17615.19672 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0775, "close": 0.0788, "volume": 395085.9, "close_time": 1769896799999, "quote_volume": 31006.35518, "trades": 673, "taker_buy_base": 176452.8, "taker_buy_quote": 13844.64156 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0782, "close": 0.0786, "volume": 153544.1, "close_time": 1769900399999, "quote_volume": 12047.06164, "trades": 348, "taker_buy_base": 68883.0, "taker_buy_quote": 5405.36328 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0787, "high": 0.0809, "low": 0.0787, "close": 0.0802, "volume": 559910.4, "close_time": 1769903999999, "quote_volume": 44798.92509, "trades": 888, "taker_buy_base": 260771.7, "taker_buy_quote": 20835.99281 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0802, "high": 0.0808, "low": 0.0793, "close": 0.0795, "volume": 251309.2, "close_time": 1769907599999, "quote_volume": 20092.5277, "trades": 419, "taker_buy_base": 79747.1, "taker_buy_quote": 6391.51497 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0795, "high": 0.0804, "low": 0.0795, "close": 0.0802, "volume": 394559.6, "close_time": 1769911199999, "quote_volume": 31561.99939, "trades": 474, "taker_buy_base": 175454.9, "taker_buy_quote": 14033.33239 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0802, "high": 0.0813, "low": 0.0802, "close": 0.081, "volume": 145616.6, "close_time": 1769914799999, "quote_volume": 11769.9607, "trades": 268, "taker_buy_base": 62024.9, "taker_buy_quote": 5016.57643 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0808, "close": 0.0818, "volume": 188071.6, "close_time": 1769918399999, "quote_volume": 15302.19021, "trades": 306, "taker_buy_base": 106889.4, "taker_buy_quote": 8694.05998 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0817, "high": 0.0817, "low": 0.0808, "close": 0.081, "volume": 242365.4, "close_time": 1769921999999, "quote_volume": 19670.18906, "trades": 250, "taker_buy_base": 77353.7, "taker_buy_quote": 6273.07416 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.081, "high": 0.0813, "low": 0.0808, "close": 0.0808, "volume": 72008.2, "close_time": 1769925599999, "quote_volume": 5839.40806, "trades": 199, "taker_buy_base": 22298.9, "taker_buy_quote": 1807.74539 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0805, "close": 0.0808, "volume": 56004.4, "close_time": 1769929199999, "quote_volume": 4527.33654, "trades": 107, "taker_buy_base": 16782.3, "taker_buy_quote": 1357.81822 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0809, "close": 0.0813, "volume": 248715.9, "close_time": 1769932799999, "quote_volume": 20233.82356, "trades": 377, "taker_buy_base": 115447.0, "taker_buy_quote": 9383.77424 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0813, "high": 0.0818, "low": 0.0811, "close": 0.0811, "volume": 276207.8, "close_time": 1769936399999, "quote_volume": 22490.05584, "trades": 351, "taker_buy_base": 139518.0, "taker_buy_quote": 11367.46414 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0806, "close": 0.0816, "volume": 99253.7, "close_time": 1769939999999, "quote_volume": 8040.57185, "trades": 196, "taker_buy_base": 33767.0, "taker_buy_quote": 2735.84708 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0815, "high": 0.0819, "low": 0.0805, "close": 0.0805, "volume": 100129.9, "close_time": 1769943599999, "quote_volume": 8122.52713, "trades": 199, "taker_buy_base": 29755.0, "taker_buy_quote": 2415.59366 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0805, "high": 0.0807, "low": 0.0801, "close": 0.0805, "volume": 75838.0, "close_time": 1769947199999, "quote_volume": 6097.96929, "trades": 194, "taker_buy_base": 38349.1, "taker_buy_quote": 3082.82659 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0802, "close": 0.0808, "volume": 94603.2, "close_time": 1769950799999, "quote_volume": 7614.10575, "trades": 202, "taker_buy_base": 26864.0, "taker_buy_quote": 2161.82603 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0801, "close": 0.0802, "volume": 185817.7, "close_time": 1769954399999, "quote_volume": 14975.61571, "trades": 282, "taker_buy_base": 75044.1, "taker_buy_quote": 6048.81443 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0802, "high": 0.0802, "low": 0.0786, "close": 0.0793, "volume": 558042.1, "close_time": 1769957999999, "quote_volume": 44240.65057, "trades": 515, "taker_buy_base": 154198.8, "taker_buy_quote": 12249.75267 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0774, "close": 0.078, "volume": 434464.1, "close_time": 1769961599999, "quote_volume": 33873.62165, "trades": 596, "taker_buy_base": 199231.6, "taker_buy_quote": 15535.28732 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.078, "high": 0.0782, "low": 0.0773, "close": 0.0776, "volume": 399413.3, "close_time": 1769965199999, "quote_volume": 31027.4355, "trades": 491, "taker_buy_base": 189524.8, "taker_buy_quote": 14718.76961 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0768, "close": 0.0771, "volume": 199069.3, "close_time": 1769968799999, "quote_volume": 15365.29601, "trades": 387, "taker_buy_base": 100795.4, "taker_buy_quote": 7780.71589 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0772, "high": 0.0784, "low": 0.0771, "close": 0.0774, "volume": 265675.4, "close_time": 1769972399999, "quote_volume": 20698.9609, "trades": 557, "taker_buy_base": 93376.7, "taker_buy_quote": 7270.07779 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0768, "close": 0.0773, "volume": 232553.2, "close_time": 1769975999999, "quote_volume": 17936.06357, "trades": 314, "taker_buy_base": 104487.0, "taker_buy_quote": 8059.52697 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0773, "high": 0.0783, "low": 0.0771, "close": 0.0775, "volume": 382574.1, "close_time": 1769979599999, "quote_volume": 29696.07279, "trades": 483, "taker_buy_base": 187701.6, "taker_buy_quote": 14568.1692 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0773, "close": 0.0773, "volume": 160704.0, "close_time": 1769983199999, "quote_volume": 12473.87981, "trades": 299, "taker_buy_base": 85442.0, "taker_buy_quote": 6632.72658 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0773, "high": 0.0787, "low": 0.0773, "close": 0.0784, "volume": 176026.8, "close_time": 1769986799999, "quote_volume": 13733.21351, "trades": 269, "taker_buy_base": 94929.4, "taker_buy_quote": 7407.2602 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0783, "high": 0.0788, "low": 0.0769, "close": 0.0778, "volume": 415866.9, "close_time": 1769990399999, "quote_volume": 32361.0127, "trades": 796, "taker_buy_base": 209801.7, "taker_buy_quote": 16304.54411 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0779, "high": 0.0795, "low": 0.0772, "close": 0.079, "volume": 492613.6, "close_time": 1769993999999, "quote_volume": 38905.04355, "trades": 597, "taker_buy_base": 229507.5, "taker_buy_quote": 18092.23542 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.079, "high": 0.0791, "low": 0.0777, "close": 0.0783, "volume": 230001.7, "close_time": 1769997599999, "quote_volume": 18070.80456, "trades": 444, "taker_buy_base": 90911.1, "taker_buy_quote": 7139.359 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0776, "close": 0.0776, "volume": 237411.0, "close_time": 1770001199999, "quote_volume": 18525.55928, "trades": 363, "taker_buy_base": 110293.9, "taker_buy_quote": 8607.53111 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0762, "close": 0.0782, "volume": 580633.5, "close_time": 1770004799999, "quote_volume": 44775.72794, "trades": 970, "taker_buy_base": 293288.9, "taker_buy_quote": 22603.09972 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0773, "close": 0.0775, "volume": 361970.0, "close_time": 1770008399999, "quote_volume": 28190.38033, "trades": 429, "taker_buy_base": 184855.3, "taker_buy_quote": 14404.89121 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0764, "close": 0.0766, "volume": 207063.2, "close_time": 1770011999999, "quote_volume": 15915.69118, "trades": 342, "taker_buy_base": 93482.3, "taker_buy_quote": 7185.02903 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0766, "high": 0.0777, "low": 0.0761, "close": 0.0772, "volume": 384241.7, "close_time": 1770015599999, "quote_volume": 29483.70565, "trades": 513, "taker_buy_base": 154194.6, "taker_buy_quote": 11836.51707 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0771, "high": 0.0784, "low": 0.0769, "close": 0.078, "volume": 454823.9, "close_time": 1770019199999, "quote_volume": 35399.42826, "trades": 566, "taker_buy_base": 277997.1, "taker_buy_quote": 21628.30748 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.078, "high": 0.0783, "low": 0.0778, "close": 0.0779, "volume": 103151.0, "close_time": 1770022799999, "quote_volume": 8048.87502, "trades": 232, "taker_buy_base": 51735.2, "taker_buy_quote": 4036.44208 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0759, "close": 0.0765, "volume": 1087453.5, "close_time": 1770026399999, "quote_volume": 83122.75444, "trades": 1141, "taker_buy_base": 387058.2, "taker_buy_quote": 29640.17455 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0765, "high": 0.0771, "low": 0.0764, "close": 0.0766, "volume": 158072.8, "close_time": 1770029999999, "quote_volume": 12131.17941, "trades": 291, "taker_buy_base": 63077.9, "taker_buy_quote": 4845.41326 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0765, "volume": 182285.9, "close_time": 1770033599999, "quote_volume": 13976.27487, "trades": 286, "taker_buy_base": 99186.3, "taker_buy_quote": 7604.25664 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0766, "volume": 118988.6, "close_time": 1770037199999, "quote_volume": 9106.28652, "trades": 211, "taker_buy_base": 70622.4, "taker_buy_quote": 5407.41818 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0763, "close": 0.077, "volume": 172907.5, "close_time": 1770040799999, "quote_volume": 13265.13447, "trades": 220, "taker_buy_base": 49242.5, "taker_buy_quote": 3776.09065 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0764, "close": 0.0769, "volume": 166299.2, "close_time": 1770044399999, "quote_volume": 12789.05083, "trades": 305, "taker_buy_base": 77103.1, "taker_buy_quote": 5930.96245 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0769, "high": 0.0781, "low": 0.0768, "close": 0.0777, "volume": 336289.8, "close_time": 1770047999999, "quote_volume": 26075.05083, "trades": 468, "taker_buy_base": 150798.4, "taker_buy_quote": 11693.4877 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0766, "close": 0.0766, "volume": 180568.7, "close_time": 1770051599999, "quote_volume": 13920.72558, "trades": 338, "taker_buy_base": 101655.0, "taker_buy_quote": 7836.24802 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0764, "close": 0.0765, "volume": 63235.0, "close_time": 1770055199999, "quote_volume": 4850.47549, "trades": 133, "taker_buy_base": 27848.4, "taker_buy_quote": 2137.27797 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0764, "high": 0.0767, "low": 0.076, "close": 0.0765, "volume": 171625.3, "close_time": 1770058799999, "quote_volume": 13106.77468, "trades": 265, "taker_buy_base": 84980.7, "taker_buy_quote": 6498.16674 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0764, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 68437.8, "close_time": 1770062399999, "quote_volume": 5215.51059, "trades": 104, "taker_buy_base": 15722.2, "taker_buy_quote": 1198.00872 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 54751.2, "close_time": 1770065999999, "quote_volume": 4183.53658, "trades": 84, "taker_buy_base": 34173.4, "taker_buy_quote": 2611.68332 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0762, "close": 0.0765, "volume": 53217.9, "close_time": 1770069599999, "quote_volume": 4065.79065, "trades": 85, "taker_buy_base": 18977.9, "taker_buy_quote": 1450.0818 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0763, "close": 0.0765, "volume": 54261.1, "close_time": 1770073199999, "quote_volume": 4151.29389, "trades": 67, "taker_buy_base": 33573.8, "taker_buy_quote": 2569.36186 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0765, "high": 0.0767, "low": 0.0765, "close": 0.0767, "volume": 34200.2, "close_time": 1770076799999, "quote_volume": 2620.65396, "trades": 44, "taker_buy_base": 22828.0, "taker_buy_quote": 1749.39945 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0761, "close": 0.0765, "volume": 115981.9, "close_time": 1770080399999, "quote_volume": 8864.28041, "trades": 175, "taker_buy_base": 73729.8, "taker_buy_quote": 5636.4145 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 121146.7, "close_time": 1770083999999, "quote_volume": 9243.46674, "trades": 170, "taker_buy_base": 83024.1, "taker_buy_quote": 6334.72051 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0753, "close": 0.0754, "volume": 389583.0, "close_time": 1770087599999, "quote_volume": 29479.90811, "trades": 307, "taker_buy_base": 143911.6, "taker_buy_quote": 10876.39521 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.076, "volume": 68833.4, "close_time": 1770091199999, "quote_volume": 5208.44232, "trades": 84, "taker_buy_base": 34768.1, "taker_buy_quote": 2627.44054 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.076, "high": 0.0764, "low": 0.0755, "close": 0.0764, "volume": 154684.0, "close_time": 1770094799999, "quote_volume": 11744.59588, "trades": 167, "taker_buy_base": 40223.4, "taker_buy_quote": 3056.29516 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0764, "high": 0.0775, "low": 0.0761, "close": 0.0775, "volume": 275247.4, "close_time": 1770098399999, "quote_volume": 21225.32698, "trades": 288, "taker_buy_base": 152196.7, "taker_buy_quote": 11751.65996 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0775, "high": 0.0794, "low": 0.0767, "close": 0.0767, "volume": 1336199.4, "close_time": 1770101999999, "quote_volume": 104331.56727, "trades": 1272, "taker_buy_base": 749068.9, "taker_buy_quote": 58566.07041 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0765, "close": 0.0767, "volume": 146442.7, "close_time": 1770105599999, "quote_volume": 11234.35185, "trades": 229, "taker_buy_base": 57387.7, "taker_buy_quote": 4406.27847 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0764, "close": 0.0764, "volume": 87105.2, "close_time": 1770109199999, "quote_volume": 6689.48422, "trades": 102, "taker_buy_base": 55335.6, "taker_buy_quote": 4251.6896 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0764, "high": 0.0773, "low": 0.0764, "close": 0.0766, "volume": 191142.3, "close_time": 1770112799999, "quote_volume": 14678.12708, "trades": 217, "taker_buy_base": 109314.7, "taker_buy_quote": 8399.02221 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0766, "high": 0.0771, "low": 0.0756, "close": 0.0759, "volume": 697151.7, "close_time": 1770116399999, "quote_volume": 53180.68242, "trades": 600, "taker_buy_base": 267019.3, "taker_buy_quote": 20398.91417 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0758, "close": 0.0758, "volume": 149332.6, "close_time": 1770119999999, "quote_volume": 11363.58208, "trades": 199, "taker_buy_base": 94607.2, "taker_buy_quote": 7200.10772 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0758, "high": 0.0775, "low": 0.0757, "close": 0.0775, "volume": 662137.6, "close_time": 1770123599999, "quote_volume": 50870.49696, "trades": 583, "taker_buy_base": 417608.3, "taker_buy_quote": 32063.47882 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0773, "close": 0.0775, "volume": 68744.5, "close_time": 1770127199999, "quote_volume": 5333.79642, "trades": 144, "taker_buy_base": 34597.7, "taker_buy_quote": 2684.36687 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0762, "close": 0.0762, "volume": 216502.5, "close_time": 1770130799999, "quote_volume": 16617.10681, "trades": 267, "taker_buy_base": 76790.9, "taker_buy_quote": 5899.70241 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0761, "close": 0.0771, "volume": 291073.8, "close_time": 1770134399999, "quote_volume": 22308.88011, "trades": 374, "taker_buy_base": 139056.1, "taker_buy_quote": 10654.86812 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.077, "high": 0.077, "low": 0.0744, "close": 0.0746, "volume": 538804.6, "close_time": 1770137999999, "quote_volume": 40674.71277, "trades": 595, "taker_buy_base": 217279.4, "taker_buy_quote": 16372.26839 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0746, "high": 0.075, "low": 0.0719, "close": 0.0721, "volume": 1445796.1, "close_time": 1770141599999, "quote_volume": 105846.30492, "trades": 973, "taker_buy_base": 760507.5, "taker_buy_quote": 55684.28943 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.072, "high": 0.0721, "low": 0.0696, "close": 0.0698, "volume": 1146116.9, "close_time": 1770145199999, "quote_volume": 81344.6083, "trades": 967, "taker_buy_base": 546432.7, "taker_buy_quote": 38929.1927 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0698, "high": 0.073, "low": 0.0698, "close": 0.0721, "volume": 974521.9, "close_time": 1770148799999, "quote_volume": 69651.05601, "trades": 890, "taker_buy_base": 578336.5, "taker_buy_quote": 41280.35832 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0721, "high": 0.0728, "low": 0.0709, "close": 0.0726, "volume": 1178339.3, "close_time": 1770152399999, "quote_volume": 84583.86721, "trades": 1385, "taker_buy_base": 609986.6, "taker_buy_quote": 43821.65628 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0713, "close": 0.0714, "volume": 324598.1, "close_time": 1770155999999, "quote_volume": 23513.05795, "trades": 377, "taker_buy_base": 170047.7, "taker_buy_quote": 12339.51605 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0691, "close": 0.0697, "volume": 703521.6, "close_time": 1770159599999, "quote_volume": 49339.66149, "trades": 682, "taker_buy_base": 403189.5, "taker_buy_quote": 28309.64514 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0683, "close": 0.0686, "volume": 685549.4, "close_time": 1770163199999, "quote_volume": 47231.11244, "trades": 650, "taker_buy_base": 351378.6, "taker_buy_quote": 24226.81392 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0686, "high": 0.069, "low": 0.0676, "close": 0.0678, "volume": 378746.9, "close_time": 1770166799999, "quote_volume": 25857.49684, "trades": 451, "taker_buy_base": 211577.9, "taker_buy_quote": 14457.52035 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0675, "close": 0.0678, "volume": 425075.0, "close_time": 1770170399999, "quote_volume": 28922.9535, "trades": 473, "taker_buy_base": 228658.1, "taker_buy_quote": 15560.97255 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0661, "close": 0.0672, "volume": 736064.7, "close_time": 1770173999999, "quote_volume": 49331.11326, "trades": 661, "taker_buy_base": 430180.6, "taker_buy_quote": 28844.24278 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0664, "close": 0.0666, "volume": 734776.9, "close_time": 1770177599999, "quote_volume": 49207.91537, "trades": 568, "taker_buy_base": 341218.8, "taker_buy_quote": 22895.58223 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0665, "close": 0.0668, "volume": 314477.1, "close_time": 1770181199999, "quote_volume": 21057.74885, "trades": 296, "taker_buy_base": 204925.0, "taker_buy_quote": 13726.86451 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0669, "high": 0.0669, "low": 0.0653, "close": 0.0656, "volume": 613856.2, "close_time": 1770184799999, "quote_volume": 40592.8251, "trades": 635, "taker_buy_base": 263330.4, "taker_buy_quote": 17429.86235 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0656, "high": 0.0674, "low": 0.0652, "close": 0.067, "volume": 1074986.3, "close_time": 1770188399999, "quote_volume": 71032.83944, "trades": 890, "taker_buy_base": 668488.2, "taker_buy_quote": 44198.05294 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0668, "close": 0.0671, "volume": 551927.3, "close_time": 1770191999999, "quote_volume": 37175.91823, "trades": 506, "taker_buy_base": 307033.0, "taker_buy_quote": 20672.5925 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0655, "close": 0.0656, "volume": 787718.5, "close_time": 1770195599999, "quote_volume": 52321.18587, "trades": 525, "taker_buy_base": 202424.9, "taker_buy_quote": 13410.37577 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0653, "close": 0.0657, "volume": 768853.0, "close_time": 1770199199999, "quote_volume": 50551.35196, "trades": 706, "taker_buy_base": 474634.5, "taker_buy_quote": 31215.39985 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0657, "high": 0.0658, "low": 0.0647, "close": 0.0649, "volume": 896229.0, "close_time": 1770202799999, "quote_volume": 58536.83962, "trades": 693, "taker_buy_base": 458051.4, "taker_buy_quote": 29971.69448 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0649, "high": 0.065, "low": 0.0641, "close": 0.0649, "volume": 948536.7, "close_time": 1770206399999, "quote_volume": 61192.991, "trades": 760, "taker_buy_base": 511984.3, "taker_buy_quote": 33060.42674 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0649, "high": 0.0662, "low": 0.0648, "close": 0.0657, "volume": 703121.5, "close_time": 1770209999999, "quote_volume": 46186.75047, "trades": 619, "taker_buy_base": 487767.7, "taker_buy_quote": 32040.25529 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0638, "close": 0.064, "volume": 928963.8, "close_time": 1770213599999, "quote_volume": 60025.55769, "trades": 963, "taker_buy_base": 505047.3, "taker_buy_quote": 32674.15486 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0629, "close": 0.064, "volume": 2532884.4, "close_time": 1770217199999, "quote_volume": 161626.73942, "trades": 2188, "taker_buy_base": 1511778.9, "taker_buy_quote": 96502.87199 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.064, "high": 0.0649, "low": 0.0631, "close": 0.0646, "volume": 2954744.3, "close_time": 1770220799999, "quote_volume": 188985.94677, "trades": 2728, "taker_buy_base": 1679734.2, "taker_buy_quote": 107469.477 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0647, "high": 0.065, "low": 0.0635, "close": 0.0637, "volume": 960311.1, "close_time": 1770224399999, "quote_volume": 61794.30384, "trades": 1153, "taker_buy_base": 415396.7, "taker_buy_quote": 26751.75432 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0623, "close": 0.0629, "volume": 1810738.2, "close_time": 1770227999999, "quote_volume": 114014.55089, "trades": 2508, "taker_buy_base": 1071102.8, "taker_buy_quote": 67462.72952 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0623, "close": 0.0634, "volume": 870917.9, "close_time": 1770231599999, "quote_volume": 54949.69698, "trades": 1022, "taker_buy_base": 430026.9, "taker_buy_quote": 27128.90237 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0634, "high": 0.0643, "low": 0.0634, "close": 0.0641, "volume": 686220.3, "close_time": 1770235199999, "quote_volume": 43845.6198, "trades": 835, "taker_buy_base": 380372.7, "taker_buy_quote": 24313.56097 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0641, "high": 0.0661, "low": 0.0637, "close": 0.0654, "volume": 1800049.9, "close_time": 1770238799999, "quote_volume": 117440.30197, "trades": 1443, "taker_buy_base": 998787.7, "taker_buy_quote": 65164.92163 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0649, "close": 0.0653, "volume": 643503.3, "close_time": 1770242399999, "quote_volume": 41981.95517, "trades": 613, "taker_buy_base": 313816.9, "taker_buy_quote": 20491.63529 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0654, "high": 0.0704, "low": 0.065, "close": 0.069, "volume": 3625516.0, "close_time": 1770245999999, "quote_volume": 247203.81292, "trades": 3018, "taker_buy_base": 2119182.2, "taker_buy_quote": 144586.63012 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.069, "high": 0.0692, "low": 0.067, "close": 0.0672, "volume": 1193494.0, "close_time": 1770249599999, "quote_volume": 81122.43918, "trades": 1289, "taker_buy_base": 655657.5, "taker_buy_quote": 44588.25594 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0671, "high": 0.0685, "low": 0.0664, "close": 0.068, "volume": 439982.6, "close_time": 1770253199999, "quote_volume": 29549.59503, "trades": 483, "taker_buy_base": 238267.1, "taker_buy_quote": 16015.28921 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.068, "high": 0.0694, "low": 0.0678, "close": 0.0685, "volume": 616470.1, "close_time": 1770256799999, "quote_volume": 42343.51711, "trades": 681, "taker_buy_base": 302506.3, "taker_buy_quote": 20781.75187 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0668, "close": 0.0671, "volume": 1147605.4, "close_time": 1770260399999, "quote_volume": 77447.16424, "trades": 976, "taker_buy_base": 391889.3, "taker_buy_quote": 26504.08325 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0672, "high": 0.0682, "low": 0.0669, "close": 0.0678, "volume": 550974.5, "close_time": 1770263999999, "quote_volume": 37218.38892, "trades": 552, "taker_buy_base": 336741.4, "taker_buy_quote": 22750.33077 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0651, "close": 0.0655, "volume": 2297073.3, "close_time": 1770267599999, "quote_volume": 153413.02869, "trades": 1917, "taker_buy_base": 1122460.4, "taker_buy_quote": 75176.30544 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0656, "high": 0.0663, "low": 0.0649, "close": 0.0651, "volume": 823815.5, "close_time": 1770271199999, "quote_volume": 53987.49879, "trades": 799, "taker_buy_base": 398221.2, "taker_buy_quote": 26096.3981 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.065, "high": 0.0655, "low": 0.0646, "close": 0.0651, "volume": 303085.3, "close_time": 1770274799999, "quote_volume": 19718.12869, "trades": 367, "taker_buy_base": 180914.1, "taker_buy_quote": 11780.24826 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0651, "high": 0.0659, "low": 0.065, "close": 0.0653, "volume": 280591.7, "close_time": 1770278399999, "quote_volume": 18379.13942, "trades": 507, "taker_buy_base": 155509.9, "taker_buy_quote": 10192.91113 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0646, "close": 0.0646, "volume": 395532.1, "close_time": 1770281999999, "quote_volume": 25839.79245, "trades": 389, "taker_buy_base": 191267.9, "taker_buy_quote": 12514.48281 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0642, "close": 0.0642, "volume": 185970.1, "close_time": 1770285599999, "quote_volume": 12003.97507, "trades": 291, "taker_buy_base": 125942.3, "taker_buy_quote": 8128.25678 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0634, "close": 0.0635, "volume": 434298.7, "close_time": 1770289199999, "quote_volume": 27774.77968, "trades": 336, "taker_buy_base": 264101.4, "taker_buy_quote": 16908.7477 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0609, "close": 0.0627, "volume": 1879817.3, "close_time": 1770292799999, "quote_volume": 116741.02615, "trades": 1432, "taker_buy_base": 825724.0, "taker_buy_quote": 51247.91305 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0626, "close": 0.063, "volume": 315519.2, "close_time": 1770296399999, "quote_volume": 19850.63912, "trades": 302, "taker_buy_base": 180713.2, "taker_buy_quote": 11383.24425 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.063, "high": 0.0643, "low": 0.063, "close": 0.0641, "volume": 544958.9, "close_time": 1770299999999, "quote_volume": 34734.51532, "trades": 530, "taker_buy_base": 379094.4, "taker_buy_quote": 24165.69888 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0641, "high": 0.0671, "low": 0.0638, "close": 0.064, "volume": 3902940.5, "close_time": 1770303599999, "quote_volume": 255216.06918, "trades": 3047, "taker_buy_base": 2416094.2, "taker_buy_quote": 158153.44465 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0604, "close": 0.061, "volume": 2994400.8, "close_time": 1770307199999, "quote_volume": 184908.79579, "trades": 2526, "taker_buy_base": 1411070.8, "taker_buy_quote": 87190.6629 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.061, "high": 0.0617, "low": 0.0602, "close": 0.0609, "volume": 971824.9, "close_time": 1770310799999, "quote_volume": 59118.9675, "trades": 857, "taker_buy_base": 479116.8, "taker_buy_quote": 29185.21077 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0587, "close": 0.0589, "volume": 1138470.0, "close_time": 1770314399999, "quote_volume": 68015.67179, "trades": 881, "taker_buy_base": 506029.8, "taker_buy_quote": 30245.71389 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.059, "high": 0.0596, "low": 0.0584, "close": 0.0592, "volume": 400581.3, "close_time": 1770317999999, "quote_volume": 23614.89238, "trades": 628, "taker_buy_base": 221192.3, "taker_buy_quote": 13047.37169 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0592, "high": 0.0593, "low": 0.0583, "close": 0.0583, "volume": 401412.8, "close_time": 1770321599999, "quote_volume": 23576.24932, "trades": 457, "taker_buy_base": 259308.4, "taker_buy_quote": 15234.7528 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0548, "close": 0.0555, "volume": 2154659.2, "close_time": 1770325199999, "quote_volume": 121174.60983, "trades": 1895, "taker_buy_base": 1081410.1, "taker_buy_quote": 60926.49243 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0555, "high": 0.0567, "low": 0.0544, "close": 0.0555, "volume": 1018367.3, "close_time": 1770328799999, "quote_volume": 56547.23609, "trades": 992, "taker_buy_base": 367919.1, "taker_buy_quote": 20426.16288 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0555, "high": 0.0561, "low": 0.0542, "close": 0.0549, "volume": 566032.8, "close_time": 1770332399999, "quote_volume": 31146.54388, "trades": 641, "taker_buy_base": 318116.7, "taker_buy_quote": 17535.61015 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0551, "high": 0.0565, "low": 0.0547, "close": 0.0548, "volume": 365937.7, "close_time": 1770335999999, "quote_volume": 20271.80559, "trades": 492, "taker_buy_base": 180179.4, "taker_buy_quote": 10005.83263 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0549, "high": 0.055, "low": 0.049, "close": 0.0539, "volume": 6119768.1, "close_time": 1770339599999, "quote_volume": 316852.84295, "trades": 5979, "taker_buy_base": 3007190.0, "taker_buy_quote": 155498.9312 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0539, "high": 0.0557, "low": 0.0539, "close": 0.0556, "volume": 633963.5, "close_time": 1770343199999, "quote_volume": 34811.14144, "trades": 765, "taker_buy_base": 330910.8, "taker_buy_quote": 18162.56684 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0542, "close": 0.0545, "volume": 509363.6, "close_time": 1770346799999, "quote_volume": 28033.39525, "trades": 504, "taker_buy_base": 324692.1, "taker_buy_quote": 17860.71023 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0545, "high": 0.0551, "low": 0.0536, "close": 0.0538, "volume": 302963.0, "close_time": 1770350399999, "quote_volume": 16432.03706, "trades": 340, "taker_buy_base": 119638.7, "taker_buy_quote": 6500.0248 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0536, "close": 0.0538, "volume": 329595.3, "close_time": 1770353999999, "quote_volume": 17804.04473, "trades": 246, "taker_buy_base": 99977.5, "taker_buy_quote": 5398.07327 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0538, "high": 0.0561, "low": 0.0538, "close": 0.056, "volume": 476270.9, "close_time": 1770357599999, "quote_volume": 26257.25, "trades": 405, "taker_buy_base": 346567.0, "taker_buy_quote": 19112.36742 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0547, "close": 0.0547, "volume": 455902.0, "close_time": 1770361199999, "quote_volume": 25530.63171, "trades": 405, "taker_buy_base": 236051.1, "taker_buy_quote": 13230.87524 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0547, "high": 0.055, "low": 0.0541, "close": 0.0546, "volume": 340958.0, "close_time": 1770364799999, "quote_volume": 18560.04168, "trades": 291, "taker_buy_base": 155703.0, "taker_buy_quote": 8479.55408 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0542, "close": 0.0545, "volume": 685349.6, "close_time": 1770368399999, "quote_volume": 37366.91893, "trades": 528, "taker_buy_base": 317910.5, "taker_buy_quote": 17356.52242 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0545, "high": 0.0556, "low": 0.0541, "close": 0.0553, "volume": 322588.9, "close_time": 1770371999999, "quote_volume": 17697.80201, "trades": 297, "taker_buy_base": 164047.2, "taker_buy_quote": 9016.97134 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0552, "high": 0.0559, "low": 0.0551, "close": 0.0558, "volume": 181802.4, "close_time": 1770375599999, "quote_volume": 10100.06447, "trades": 182, "taker_buy_base": 92668.1, "taker_buy_quote": 5151.04767 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0546, "close": 0.0554, "volume": 845354.8, "close_time": 1770379199999, "quote_volume": 46585.69807, "trades": 782, "taker_buy_base": 449115.3, "taker_buy_quote": 24752.33258 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0552, "close": 0.0555, "volume": 271844.0, "close_time": 1770382799999, "quote_volume": 15084.6745, "trades": 318, "taker_buy_base": 154179.0, "taker_buy_quote": 8558.45719 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0555, "high": 0.0568, "low": 0.0554, "close": 0.0564, "volume": 495547.3, "close_time": 1770386399999, "quote_volume": 27856.70019, "trades": 375, "taker_buy_base": 211491.2, "taker_buy_quote": 11895.20967 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0564, "high": 0.0583, "low": 0.0564, "close": 0.0583, "volume": 588053.8, "close_time": 1770389999999, "quote_volume": 33841.14612, "trades": 694, "taker_buy_base": 288097.7, "taker_buy_quote": 16569.85416 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0575, "close": 0.0583, "volume": 491930.6, "close_time": 1770393599999, "quote_volume": 28476.58751, "trades": 539, "taker_buy_base": 214232.6, "taker_buy_quote": 12405.41755 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0582, "high": 0.0593, "low": 0.058, "close": 0.0589, "volume": 435642.7, "close_time": 1770397199999, "quote_volume": 25565.37084, "trades": 380, "taker_buy_base": 179000.6, "taker_buy_quote": 10510.56433 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0582, "close": 0.0588, "volume": 415276.8, "close_time": 1770400799999, "quote_volume": 24379.9903, "trades": 384, "taker_buy_base": 232269.2, "taker_buy_quote": 13635.7583 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0569, "close": 0.0571, "volume": 711018.1, "close_time": 1770404399999, "quote_volume": 40953.53294, "trades": 519, "taker_buy_base": 263297.4, "taker_buy_quote": 15182.90171 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0565, "close": 0.0574, "volume": 425742.6, "close_time": 1770407999999, "quote_volume": 24218.84963, "trades": 364, "taker_buy_base": 214254.4, "taker_buy_quote": 12191.59266 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0565, "close": 0.0565, "volume": 351464.1, "close_time": 1770411599999, "quote_volume": 19986.50563, "trades": 282, "taker_buy_base": 196129.3, "taker_buy_quote": 11156.34189 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0565, "high": 0.0578, "low": 0.0562, "close": 0.0577, "volume": 480100.7, "close_time": 1770415199999, "quote_volume": 27392.96029, "trades": 430, "taker_buy_base": 305361.3, "taker_buy_quote": 17447.62348 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0569, "close": 0.0572, "volume": 241649.1, "close_time": 1770418799999, "quote_volume": 13886.29345, "trades": 314, "taker_buy_base": 135801.5, "taker_buy_quote": 7816.3609 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0565, "close": 0.0569, "volume": 184615.7, "close_time": 1770422399999, "quote_volume": 10525.90997, "trades": 219, "taker_buy_base": 124233.7, "taker_buy_quote": 7085.97371 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0568, "high": 0.057, "low": 0.0558, "close": 0.0559, "volume": 328977.9, "close_time": 1770425999999, "quote_volume": 18497.3526, "trades": 303, "taker_buy_base": 126365.6, "taker_buy_quote": 7099.6332 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0555, "close": 0.0565, "volume": 277548.7, "close_time": 1770429599999, "quote_volume": 15540.1106, "trades": 295, "taker_buy_base": 147143.1, "taker_buy_quote": 8241.95946 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0563, "high": 0.0566, "low": 0.056, "close": 0.0566, "volume": 156691.6, "close_time": 1770433199999, "quote_volume": 8820.62016, "trades": 167, "taker_buy_base": 94267.2, "taker_buy_quote": 5309.97728 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0561, "close": 0.0561, "volume": 222487.2, "close_time": 1770436799999, "quote_volume": 12546.86473, "trades": 189, "taker_buy_base": 154477.8, "taker_buy_quote": 8713.67218 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.056, "high": 0.0578, "low": 0.056, "close": 0.057, "volume": 2240295.2, "close_time": 1770440399999, "quote_volume": 127931.29521, "trades": 1183, "taker_buy_base": 825272.2, "taker_buy_quote": 47059.87314 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0568, "close": 0.0571, "volume": 393401.6, "close_time": 1770443999999, "quote_volume": 22485.72112, "trades": 321, "taker_buy_base": 169453.2, "taker_buy_quote": 9687.33393 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.057, "high": 0.0573, "low": 0.0561, "close": 0.0561, "volume": 294854.3, "close_time": 1770447599999, "quote_volume": 16767.41008, "trades": 317, "taker_buy_base": 116799.6, "taker_buy_quote": 6646.73318 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0549, "close": 0.0556, "volume": 817763.0, "close_time": 1770451199999, "quote_volume": 45418.29257, "trades": 775, "taker_buy_base": 499479.4, "taker_buy_quote": 27770.02995 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0555, "high": 0.0567, "low": 0.0554, "close": 0.0565, "volume": 737493.3, "close_time": 1770454799999, "quote_volume": 41379.20398, "trades": 774, "taker_buy_base": 406248.1, "taker_buy_quote": 22798.6153 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0558, "close": 0.056, "volume": 196909.5, "close_time": 1770458399999, "quote_volume": 11064.32248, "trades": 260, "taker_buy_base": 84158.3, "taker_buy_quote": 4730.94713 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0557, "close": 0.0562, "volume": 137566.3, "close_time": 1770461999999, "quote_volume": 7713.2732, "trades": 166, "taker_buy_base": 82789.2, "taker_buy_quote": 4640.80136 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0559, "close": 0.0563, "volume": 120516.5, "close_time": 1770465599999, "quote_volume": 6769.36703, "trades": 140, "taker_buy_base": 56636.0, "taker_buy_quote": 3181.6248 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0561, "high": 0.0573, "low": 0.0561, "close": 0.0569, "volume": 455575.6, "close_time": 1770469199999, "quote_volume": 25871.30517, "trades": 365, "taker_buy_base": 232527.3, "taker_buy_quote": 13222.191 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.057, "high": 0.0571, "low": 0.0565, "close": 0.0566, "volume": 129609.3, "close_time": 1770472799999, "quote_volume": 7374.54831, "trades": 96, "taker_buy_base": 41919.7, "taker_buy_quote": 2385.88347 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0567, "high": 0.0575, "low": 0.0564, "close": 0.0567, "volume": 430940.9, "close_time": 1770476399999, "quote_volume": 24576.71058, "trades": 327, "taker_buy_base": 299020.2, "taker_buy_quote": 17056.23425 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0566, "high": 0.058, "low": 0.0564, "close": 0.0576, "volume": 319678.0, "close_time": 1770479999999, "quote_volume": 18312.34859, "trades": 337, "taker_buy_base": 124811.1, "taker_buy_quote": 7148.81521 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0576, "high": 0.0586, "low": 0.0574, "close": 0.0576, "volume": 746029.2, "close_time": 1770483599999, "quote_volume": 43227.00605, "trades": 720, "taker_buy_base": 370125.5, "taker_buy_quote": 21443.78547 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0577, "high": 0.0587, "low": 0.0576, "close": 0.0584, "volume": 137892.0, "close_time": 1770487199999, "quote_volume": 8023.33589, "trades": 130, "taker_buy_base": 90905.0, "taker_buy_quote": 5292.05208 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0585, "high": 0.0599, "low": 0.0585, "close": 0.0595, "volume": 756981.2, "close_time": 1770490799999, "quote_volume": 44945.06244, "trades": 614, "taker_buy_base": 400666.1, "taker_buy_quote": 23785.2713 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0594, "high": 0.0603, "low": 0.0591, "close": 0.0597, "volume": 563143.9, "close_time": 1770494399999, "quote_volume": 33640.27318, "trades": 503, "taker_buy_base": 269626.9, "taker_buy_quote": 16113.2965 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0596, "high": 0.063, "low": 0.0595, "close": 0.0626, "volume": 4557086.3, "close_time": 1770497999999, "quote_volume": 279179.62204, "trades": 5257, "taker_buy_base": 2428143.4, "taker_buy_quote": 148782.50628 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0598, "close": 0.0608, "volume": 2274483.5, "close_time": 1770501599999, "quote_volume": 138522.62728, "trades": 2072, "taker_buy_base": 1215167.6, "taker_buy_quote": 73959.94655 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0608, "high": 0.062, "low": 0.0603, "close": 0.0615, "volume": 579378.1, "close_time": 1770505199999, "quote_volume": 35499.33651, "trades": 510, "taker_buy_base": 266616.0, "taker_buy_quote": 16358.31935 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0614, "high": 0.062, "low": 0.06, "close": 0.061, "volume": 649567.6, "close_time": 1770508799999, "quote_volume": 39468.13665, "trades": 544, "taker_buy_base": 179623.7, "taker_buy_quote": 10911.21058 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.061, "high": 0.0617, "low": 0.0593, "close": 0.0595, "volume": 1658593.6, "close_time": 1770512399999, "quote_volume": 99572.2216, "trades": 1276, "taker_buy_base": 847409.3, "taker_buy_quote": 50917.24229 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0591, "close": 0.0601, "volume": 417243.0, "close_time": 1770515999999, "quote_volume": 24895.46227, "trades": 333, "taker_buy_base": 298626.3, "taker_buy_quote": 17820.61755 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0588, "close": 0.0589, "volume": 381176.5, "close_time": 1770519599999, "quote_volume": 22677.76331, "trades": 431, "taker_buy_base": 155888.6, "taker_buy_quote": 9284.75102 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0589, "high": 0.0594, "low": 0.0589, "close": 0.0593, "volume": 169472.8, "close_time": 1770523199999, "quote_volume": 10015.6394, "trades": 210, "taker_buy_base": 110117.8, "taker_buy_quote": 6505.76709 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0589, "close": 0.0592, "volume": 288000.3, "close_time": 1770526799999, "quote_volume": 17052.24348, "trades": 262, "taker_buy_base": 81461.6, "taker_buy_quote": 4831.0964 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0592, "high": 0.0601, "low": 0.059, "close": 0.0591, "volume": 383548.1, "close_time": 1770530399999, "quote_volume": 22822.68136, "trades": 434, "taker_buy_base": 207491.8, "taker_buy_quote": 12341.09963 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0588, "close": 0.0588, "volume": 79551.6, "close_time": 1770533999999, "quote_volume": 4698.46324, "trades": 132, "taker_buy_base": 25774.3, "taker_buy_quote": 1523.07546 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0581, "close": 0.0583, "volume": 455938.2, "close_time": 1770537599999, "quote_volume": 26653.97462, "trades": 436, "taker_buy_base": 235035.5, "taker_buy_quote": 13729.21385 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0583, "high": 0.059, "low": 0.058, "close": 0.0587, "volume": 392655.4, "close_time": 1770541199999, "quote_volume": 23007.11202, "trades": 391, "taker_buy_base": 268709.0, "taker_buy_quote": 15743.67777 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0579, "close": 0.058, "volume": 195801.6, "close_time": 1770544799999, "quote_volume": 11429.68708, "trades": 185, "taker_buy_base": 105669.8, "taker_buy_quote": 6173.32194 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0566, "close": 0.057, "volume": 1071849.6, "close_time": 1770548399999, "quote_volume": 61228.91476, "trades": 644, "taker_buy_base": 191988.9, "taker_buy_quote": 10978.48241 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0569, "high": 0.0581, "low": 0.0568, "close": 0.058, "volume": 405629.0, "close_time": 1770551999999, "quote_volume": 23285.5065, "trades": 378, "taker_buy_base": 144263.1, "taker_buy_quote": 8299.39656 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0579, "high": 0.058, "low": 0.0575, "close": 0.0577, "volume": 303401.2, "close_time": 1770555599999, "quote_volume": 17513.78192, "trades": 224, "taker_buy_base": 141757.3, "taker_buy_quote": 8190.42849 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0571, "close": 0.0574, "volume": 362551.5, "close_time": 1770559199999, "quote_volume": 20816.92481, "trades": 246, "taker_buy_base": 238484.0, "taker_buy_quote": 13695.11376 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0573, "high": 0.059, "low": 0.0572, "close": 0.0582, "volume": 1232700.4, "close_time": 1770562799999, "quote_volume": 71543.73327, "trades": 932, "taker_buy_base": 701901.7, "taker_buy_quote": 40684.66194 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0577, "close": 0.0579, "volume": 419447.6, "close_time": 1770566399999, "quote_volume": 24351.24882, "trades": 346, "taker_buy_base": 248895.2, "taker_buy_quote": 14458.42603 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0579, "high": 0.058, "low": 0.0558, "close": 0.0561, "volume": 464581.3, "close_time": 1770569999999, "quote_volume": 26432.23138, "trades": 296, "taker_buy_base": 196674.0, "taker_buy_quote": 11136.06388 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0556, "close": 0.0557, "volume": 299859.7, "close_time": 1770573599999, "quote_volume": 16793.76985, "trades": 226, "taker_buy_base": 81663.3, "taker_buy_quote": 4579.17279 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0557, "high": 0.0567, "low": 0.0557, "close": 0.0563, "volume": 243112.6, "close_time": 1770577199999, "quote_volume": 13659.9073, "trades": 219, "taker_buy_base": 111109.6, "taker_buy_quote": 6250.01596 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0559, "close": 0.0563, "volume": 194335.0, "close_time": 1770580799999, "quote_volume": 10917.39625, "trades": 198, "taker_buy_base": 103875.8, "taker_buy_quote": 5837.31067 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0563, "high": 0.0563, "low": 0.0554, "close": 0.0555, "volume": 255185.3, "close_time": 1770584399999, "quote_volume": 14223.33674, "trades": 174, "taker_buy_base": 129251.4, "taker_buy_quote": 7203.52942 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0552, "close": 0.0556, "volume": 259870.3, "close_time": 1770587999999, "quote_volume": 14415.66392, "trades": 175, "taker_buy_base": 104997.9, "taker_buy_quote": 5832.41438 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0556, "high": 0.0562, "low": 0.0556, "close": 0.0557, "volume": 257914.7, "close_time": 1770591599999, "quote_volume": 14415.24811, "trades": 185, "taker_buy_base": 190139.6, "taker_buy_quote": 10632.5047 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0558, "high": 0.0566, "low": 0.0555, "close": 0.056, "volume": 550770.3, "close_time": 1770595199999, "quote_volume": 30914.09295, "trades": 496, "taker_buy_base": 312636.3, "taker_buy_quote": 17539.1205 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.056, "high": 0.0561, "low": 0.0547, "close": 0.0555, "volume": 354147.3, "close_time": 1770598799999, "quote_volume": 19611.0816, "trades": 355, "taker_buy_base": 168209.2, "taker_buy_quote": 9309.77148 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0555, "high": 0.0559, "low": 0.055, "close": 0.0552, "volume": 444075.3, "close_time": 1770602399999, "quote_volume": 24583.71638, "trades": 449, "taker_buy_base": 184698.8, "taker_buy_quote": 10227.01502 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0548, "close": 0.0551, "volume": 316150.1, "close_time": 1770605999999, "quote_volume": 17435.23582, "trades": 485, "taker_buy_base": 142719.2, "taker_buy_quote": 7881.77696 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0548, "close": 0.0552, "volume": 523872.6, "close_time": 1770609599999, "quote_volume": 28864.74607, "trades": 538, "taker_buy_base": 192409.5, "taker_buy_quote": 10615.79158 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0547, "close": 0.0552, "volume": 429053.9, "close_time": 1770613199999, "quote_volume": 23690.86151, "trades": 293, "taker_buy_base": 277388.8, "taker_buy_quote": 15322.46374 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0551, "high": 0.0555, "low": 0.055, "close": 0.0554, "volume": 81059.9, "close_time": 1770616799999, "quote_volume": 4480.61304, "trades": 98, "taker_buy_base": 42296.9, "taker_buy_quote": 2339.9022 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0546, "close": 0.0548, "volume": 208688.7, "close_time": 1770620399999, "quote_volume": 11456.33896, "trades": 148, "taker_buy_base": 89995.9, "taker_buy_quote": 4938.18759 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0547, "high": 0.0547, "low": 0.0542, "close": 0.0543, "volume": 149728.8, "close_time": 1770623999999, "quote_volume": 8159.05244, "trades": 132, "taker_buy_base": 68484.5, "taker_buy_quote": 3733.58013 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0537, "close": 0.0539, "volume": 337810.4, "close_time": 1770627599999, "quote_volume": 18267.6411, "trades": 235, "taker_buy_base": 113371.2, "taker_buy_quote": 6138.33199 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0536, "close": 0.0539, "volume": 240108.9, "close_time": 1770631199999, "quote_volume": 12937.14733, "trades": 207, "taker_buy_base": 164149.8, "taker_buy_quote": 8850.08305 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0529, "close": 0.053, "volume": 422846.1, "close_time": 1770634799999, "quote_volume": 22571.85911, "trades": 367, "taker_buy_base": 134810.4, "taker_buy_quote": 7180.70344 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0531, "high": 0.0542, "low": 0.0531, "close": 0.0537, "volume": 296778.8, "close_time": 1770638399999, "quote_volume": 15915.22074, "trades": 258, "taker_buy_base": 199090.7, "taker_buy_quote": 10672.94379 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0537, "high": 0.0546, "low": 0.0536, "close": 0.0546, "volume": 295090.1, "close_time": 1770641999999, "quote_volume": 15978.74135, "trades": 214, "taker_buy_base": 217328.7, "taker_buy_quote": 11763.76925 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0542, "close": 0.0542, "volume": 208188.7, "close_time": 1770645599999, "quote_volume": 11321.87757, "trades": 162, "taker_buy_base": 121334.9, "taker_buy_quote": 6601.93407 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0542, "high": 0.055, "low": 0.054, "close": 0.0548, "volume": 221098.2, "close_time": 1770649199999, "quote_volume": 12058.32288, "trades": 223, "taker_buy_base": 123375.2, "taker_buy_quote": 6728.36225 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0549, "high": 0.0561, "low": 0.0548, "close": 0.0558, "volume": 437144.9, "close_time": 1770652799999, "quote_volume": 24208.30744, "trades": 406, "taker_buy_base": 234765.8, "taker_buy_quote": 13028.90538 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0552, "close": 0.0562, "volume": 263804.2, "close_time": 1770656399999, "quote_volume": 14678.48673, "trades": 204, "taker_buy_base": 124471.6, "taker_buy_quote": 6933.84343 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0555, "close": 0.056, "volume": 389078.2, "close_time": 1770659999999, "quote_volume": 21760.56015, "trades": 250, "taker_buy_base": 147751.0, "taker_buy_quote": 8256.95601 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0559, "high": 0.056, "low": 0.0554, "close": 0.0556, "volume": 159883.1, "close_time": 1770663599999, "quote_volume": 8902.43613, "trades": 142, "taker_buy_base": 77387.8, "taker_buy_quote": 4310.79638 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0555, "high": 0.0564, "low": 0.0554, "close": 0.0564, "volume": 143411.8, "close_time": 1770667199999, "quote_volume": 8037.51984, "trades": 206, "taker_buy_base": 80614.5, "taker_buy_quote": 4517.26118 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0552, "close": 0.0558, "volume": 402830.1, "close_time": 1770670799999, "quote_volume": 22430.57987, "trades": 241, "taker_buy_base": 205845.7, "taker_buy_quote": 11493.15831 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0546, "close": 0.0553, "volume": 644346.7, "close_time": 1770674399999, "quote_volume": 35508.71828, "trades": 388, "taker_buy_base": 175629.0, "taker_buy_quote": 9662.47021 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0551, "close": 0.0553, "volume": 67465.6, "close_time": 1770677999999, "quote_volume": 3730.08119, "trades": 189, "taker_buy_base": 40144.3, "taker_buy_quote": 2220.45968 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0546, "close": 0.0546, "volume": 103620.3, "close_time": 1770681599999, "quote_volume": 5707.75837, "trades": 164, "taker_buy_base": 66619.6, "taker_buy_quote": 3674.25756 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0547, "high": 0.0551, "low": 0.0544, "close": 0.0546, "volume": 320244.7, "close_time": 1770685199999, "quote_volume": 17539.098, "trades": 227, "taker_buy_base": 198300.2, "taker_buy_quote": 10875.24787 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0545, "close": 0.0549, "volume": 56672.5, "close_time": 1770688799999, "quote_volume": 3109.8116, "trades": 52, "taker_buy_base": 32407.6, "taker_buy_quote": 1777.87523 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.055, "high": 0.0551, "low": 0.0546, "close": 0.0549, "volume": 49035.9, "close_time": 1770692399999, "quote_volume": 2686.49627, "trades": 45, "taker_buy_base": 31761.3, "taker_buy_quote": 1739.57861 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0543, "close": 0.055, "volume": 247195.4, "close_time": 1770695999999, "quote_volume": 13541.98319, "trades": 214, "taker_buy_base": 152111.7, "taker_buy_quote": 8336.98643 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.055, "high": 0.0557, "low": 0.0547, "close": 0.0556, "volume": 117987.3, "close_time": 1770699599999, "quote_volume": 6507.40109, "trades": 111, "taker_buy_base": 82726.5, "taker_buy_quote": 4562.87349 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0556, "high": 0.0577, "low": 0.0554, "close": 0.0574, "volume": 939754.0, "close_time": 1770703199999, "quote_volume": 53180.00366, "trades": 610, "taker_buy_base": 536343.1, "taker_buy_quote": 30371.47837 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0557, "close": 0.0562, "volume": 2013882.4, "close_time": 1770706799999, "quote_volume": 115845.75838, "trades": 1181, "taker_buy_base": 1025560.1, "taker_buy_quote": 59140.80029 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0562, "high": 0.0567, "low": 0.055, "close": 0.0553, "volume": 583749.8, "close_time": 1770710399999, "quote_volume": 32431.63271, "trades": 377, "taker_buy_base": 176620.0, "taker_buy_quote": 9825.95939 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0549, "close": 0.0554, "volume": 291915.3, "close_time": 1770713999999, "quote_volume": 16109.26263, "trades": 192, "taker_buy_base": 150561.8, "taker_buy_quote": 8314.80315 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0554, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 139415.3, "close_time": 1770717599999, "quote_volume": 7744.53374, "trades": 91, "taker_buy_base": 85777.9, "taker_buy_quote": 4766.79793 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0553, "close": 0.0554, "volume": 280419.1, "close_time": 1770721199999, "quote_volume": 15599.34997, "trades": 159, "taker_buy_base": 134416.0, "taker_buy_quote": 7489.22182 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0554, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 221772.6, "close_time": 1770724799999, "quote_volume": 12327.28159, "trades": 122, "taker_buy_base": 108858.5, "taker_buy_quote": 6057.72361 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0555, "high": 0.0555, "low": 0.055, "close": 0.0551, "volume": 78261.9, "close_time": 1770728399999, "quote_volume": 4324.27639, "trades": 45, "taker_buy_base": 45106.0, "taker_buy_quote": 2494.21171 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0551, "close": 0.0558, "volume": 176242.6, "close_time": 1770731999999, "quote_volume": 9779.71677, "trades": 86, "taker_buy_base": 120529.4, "taker_buy_quote": 6679.35568 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0557, "high": 0.056, "low": 0.0529, "close": 0.0549, "volume": 1774164.0, "close_time": 1770735599999, "quote_volume": 96569.48419, "trades": 1400, "taker_buy_base": 809544.5, "taker_buy_quote": 44109.91681 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0548, "high": 0.0558, "low": 0.0548, "close": 0.0556, "volume": 249546.0, "close_time": 1770739199999, "quote_volume": 13807.84892, "trades": 249, "taker_buy_base": 169913.6, "taker_buy_quote": 9396.30341 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0552, "close": 0.0553, "volume": 244331.8, "close_time": 1770742799999, "quote_volume": 13549.1407, "trades": 210, "taker_buy_base": 110005.7, "taker_buy_quote": 6101.35212 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0553, "high": 0.0555, "low": 0.055, "close": 0.0553, "volume": 98086.6, "close_time": 1770746399999, "quote_volume": 5424.57165, "trades": 59, "taker_buy_base": 48967.3, "taker_buy_quote": 2712.04649 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0541, "close": 0.0546, "volume": 199454.2, "close_time": 1770749999999, "quote_volume": 10869.39935, "trades": 112, "taker_buy_base": 79106.4, "taker_buy_quote": 4315.4055 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0546, "high": 0.0548, "low": 0.0542, "close": 0.0548, "volume": 58943.9, "close_time": 1770753599999, "quote_volume": 3212.90724, "trades": 58, "taker_buy_base": 24954.8, "taker_buy_quote": 1359.21864 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0544, "close": 0.0544, "volume": 24005.4, "close_time": 1770757199999, "quote_volume": 1309.73361, "trades": 24, "taker_buy_base": 11906.2, "taker_buy_quote": 649.34457 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0545, "high": 0.0547, "low": 0.054, "close": 0.0542, "volume": 150516.4, "close_time": 1770760799999, "quote_volume": 8164.39176, "trades": 76, "taker_buy_base": 49860.7, "taker_buy_quote": 2709.94722 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0541, "close": 0.0543, "volume": 122049.8, "close_time": 1770764399999, "quote_volume": 6625.53921, "trades": 81, "taker_buy_base": 62073.1, "taker_buy_quote": 3368.48653 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0542, "close": 0.0544, "volume": 35667.1, "close_time": 1770767999999, "quote_volume": 1934.80187, "trades": 30, "taker_buy_base": 19562.5, "taker_buy_quote": 1061.34839 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0535, "close": 0.0536, "volume": 669166.0, "close_time": 1770771599999, "quote_volume": 36204.68523, "trades": 492, "taker_buy_base": 316893.9, "taker_buy_quote": 17155.27526 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0538, "high": 0.054, "low": 0.0538, "close": 0.0539, "volume": 82879.2, "close_time": 1770775199999, "quote_volume": 4465.82738, "trades": 45, "taker_buy_base": 21946.1, "taker_buy_quote": 1182.28768 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.0537, "volume": 112024.4, "close_time": 1770778799999, "quote_volume": 6036.99751, "trades": 84, "taker_buy_base": 60216.0, "taker_buy_quote": 3247.20899 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0533, "close": 0.0536, "volume": 193694.9, "close_time": 1770782399999, "quote_volume": 10386.60691, "trades": 121, "taker_buy_base": 157301.2, "taker_buy_quote": 8438.42219 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0536, "high": 0.054, "low": 0.0528, "close": 0.0528, "volume": 251002.5, "close_time": 1770785999999, "quote_volume": 13349.21664, "trades": 184, "taker_buy_base": 135942.7, "taker_buy_quote": 7244.74198 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.053, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 87990.3, "close_time": 1770789599999, "quote_volume": 4653.43089, "trades": 88, "taker_buy_base": 53211.4, "taker_buy_quote": 2815.71387 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0518, "close": 0.0518, "volume": 309216.2, "close_time": 1770793199999, "quote_volume": 16129.21946, "trades": 280, "taker_buy_base": 129545.5, "taker_buy_quote": 6763.30014 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0519, "high": 0.052, "low": 0.0513, "close": 0.0517, "volume": 351362.0, "close_time": 1770796799999, "quote_volume": 18168.37614, "trades": 233, "taker_buy_base": 236501.4, "taker_buy_quote": 12233.37004 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0516, "high": 0.052, "low": 0.0515, "close": 0.0519, "volume": 97112.5, "close_time": 1770800399999, "quote_volume": 5028.75035, "trades": 122, "taker_buy_base": 78306.5, "taker_buy_quote": 4057.7845 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 78176.5, "close_time": 1770803999999, "quote_volume": 4075.02802, "trades": 88, "taker_buy_base": 41743.6, "taker_buy_quote": 2176.17504 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0517, "close": 0.0519, "volume": 226853.5, "close_time": 1770807599999, "quote_volume": 11789.01761, "trades": 225, "taker_buy_base": 89303.5, "taker_buy_quote": 4641.43808 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0518, "close": 0.0525, "volume": 306070.6, "close_time": 1770811199999, "quote_volume": 15924.12814, "trades": 226, "taker_buy_base": 211688.8, "taker_buy_quote": 11011.38378 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0525, "high": 0.0528, "low": 0.0524, "close": 0.0525, "volume": 78242.0, "close_time": 1770814799999, "quote_volume": 4114.90333, "trades": 98, "taker_buy_base": 42506.7, "taker_buy_quote": 2237.10564 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0525, "high": 0.053, "low": 0.0522, "close": 0.0529, "volume": 524742.9, "close_time": 1770818399999, "quote_volume": 27634.17221, "trades": 456, "taker_buy_base": 256513.3, "taker_buy_quote": 13504.59922 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0529, "high": 0.0538, "low": 0.052, "close": 0.052, "volume": 597038.0, "close_time": 1770821999999, "quote_volume": 31671.084, "trades": 463, "taker_buy_base": 253941.8, "taker_buy_quote": 13513.62842 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.052, "high": 0.0523, "low": 0.0516, "close": 0.0518, "volume": 446560.0, "close_time": 1770825599999, "quote_volume": 23224.96432, "trades": 380, "taker_buy_base": 208278.7, "taker_buy_quote": 10836.07268 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0518, "high": 0.0524, "low": 0.0517, "close": 0.052, "volume": 212656.1, "close_time": 1770829199999, "quote_volume": 11057.13177, "trades": 235, "taker_buy_base": 108525.8, "taker_buy_quote": 5637.56335 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.052, "high": 0.053, "low": 0.0519, "close": 0.052, "volume": 1244578.0, "close_time": 1770832799999, "quote_volume": 65049.94624, "trades": 604, "taker_buy_base": 501155.4, "taker_buy_quote": 26213.36125 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.052, "high": 0.0527, "low": 0.052, "close": 0.0526, "volume": 115969.2, "close_time": 1770836399999, "quote_volume": 6065.53371, "trades": 71, "taker_buy_base": 74114.4, "taker_buy_quote": 3876.81431 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0527, "high": 0.053, "low": 0.0525, "close": 0.0525, "volume": 334319.2, "close_time": 1770839999999, "quote_volume": 17668.54054, "trades": 185, "taker_buy_base": 235054.1, "taker_buy_quote": 12424.00966 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0526, "high": 0.0533, "low": 0.0525, "close": 0.0533, "volume": 245799.9, "close_time": 1770843599999, "quote_volume": 12963.72219, "trades": 160, "taker_buy_base": 158362.9, "taker_buy_quote": 8351.5245 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0531, "close": 0.0532, "volume": 142223.5, "close_time": 1770847199999, "quote_volume": 7573.27682, "trades": 83, "taker_buy_base": 82377.9, "taker_buy_quote": 4387.70525 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0529, "close": 0.053, "volume": 75165.1, "close_time": 1770850799999, "quote_volume": 4001.54343, "trades": 53, "taker_buy_base": 32048.2, "taker_buy_quote": 1708.46371 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0522, "close": 0.0526, "volume": 223810.6, "close_time": 1770854399999, "quote_volume": 11768.63499, "trades": 89, "taker_buy_base": 34252.5, "taker_buy_quote": 1798.24348 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0527, "high": 0.0534, "low": 0.0527, "close": 0.0532, "volume": 64518.5, "close_time": 1770857999999, "quote_volume": 3423.85187, "trades": 58, "taker_buy_base": 33939.8, "taker_buy_quote": 1799.30372 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0532, "high": 0.0538, "low": 0.0532, "close": 0.0538, "volume": 83702.4, "close_time": 1770861599999, "quote_volume": 4474.4481, "trades": 81, "taker_buy_base": 54738.2, "taker_buy_quote": 2924.78594 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 41051.3, "close_time": 1770865199999, "quote_volume": 2207.14281, "trades": 50, "taker_buy_base": 20641.4, "taker_buy_quote": 1109.84856 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0536, "high": 0.054, "low": 0.0536, "close": 0.0539, "volume": 71818.4, "close_time": 1770868799999, "quote_volume": 3865.84782, "trades": 70, "taker_buy_base": 28121.5, "taker_buy_quote": 1513.14138 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0536, "close": 0.0538, "volume": 186871.6, "close_time": 1770872399999, "quote_volume": 10092.12191, "trades": 105, "taker_buy_base": 37870.4, "taker_buy_quote": 2041.0634 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0537, "high": 0.0544, "low": 0.0535, "close": 0.0542, "volume": 175410.0, "close_time": 1770875999999, "quote_volume": 9494.64443, "trades": 77, "taker_buy_base": 136180.3, "taker_buy_quote": 7379.36314 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0542, "close": 0.0543, "volume": 49071.2, "close_time": 1770879599999, "quote_volume": 2670.25368, "trades": 46, "taker_buy_base": 14743.9, "taker_buy_quote": 802.02457 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0544, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 19700.3, "close_time": 1770883199999, "quote_volume": 1067.90273, "trades": 35, "taker_buy_base": 5832.1, "taker_buy_quote": 316.40568 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.0539, "volume": 65481.1, "close_time": 1770886799999, "quote_volume": 3538.8692, "trades": 51, "taker_buy_base": 37347.4, "taker_buy_quote": 2018.21649 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0536, "close": 0.0541, "volume": 133217.4, "close_time": 1770890399999, "quote_volume": 7192.6224, "trades": 89, "taker_buy_base": 65367.8, "taker_buy_quote": 3529.2169 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 53141.2, "close_time": 1770893999999, "quote_volume": 2865.48802, "trades": 43, "taker_buy_base": 36116.1, "taker_buy_quote": 1948.4324 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.0538, "volume": 149956.0, "close_time": 1770897599999, "quote_volume": 8109.91353, "trades": 81, "taker_buy_base": 108133.3, "taker_buy_quote": 5852.78924 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0529, "close": 0.0529, "volume": 169417.1, "close_time": 1770901199999, "quote_volume": 9015.93739, "trades": 111, "taker_buy_base": 81995.6, "taker_buy_quote": 4357.92117 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.053, "high": 0.0534, "low": 0.0528, "close": 0.0534, "volume": 74243.8, "close_time": 1770904799999, "quote_volume": 3932.54481, "trades": 56, "taker_buy_base": 35729.7, "taker_buy_quote": 1893.24102 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0534, "high": 0.0534, "low": 0.0529, "close": 0.053, "volume": 134032.5, "close_time": 1770908399999, "quote_volume": 7123.04989, "trades": 100, "taker_buy_base": 53782.1, "taker_buy_quote": 2855.35416 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0526, "close": 0.0527, "volume": 90697.5, "close_time": 1770911999999, "quote_volume": 4799.6444, "trades": 110, "taker_buy_base": 32865.2, "taker_buy_quote": 1738.67949 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0518, "close": 0.0519, "volume": 383884.6, "close_time": 1770915599999, "quote_volume": 20054.64344, "trades": 391, "taker_buy_base": 237436.8, "taker_buy_quote": 12409.19003 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0519, "high": 0.0524, "low": 0.0518, "close": 0.052, "volume": 206170.4, "close_time": 1770919199999, "quote_volume": 10729.98266, "trades": 173, "taker_buy_base": 125780.0, "taker_buy_quote": 6543.99572 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0519, "high": 0.0523, "low": 0.0519, "close": 0.0521, "volume": 166579.5, "close_time": 1770922799999, "quote_volume": 8672.08804, "trades": 133, "taker_buy_base": 57338.9, "taker_buy_quote": 2988.85495 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0521, "high": 0.053, "low": 0.052, "close": 0.0529, "volume": 419949.5, "close_time": 1770926399999, "quote_volume": 22134.03712, "trades": 583, "taker_buy_base": 255417.6, "taker_buy_quote": 13473.94798 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0529, "high": 0.0531, "low": 0.0527, "close": 0.0528, "volume": 199955.3, "close_time": 1770929999999, "quote_volume": 10579.88074, "trades": 208, "taker_buy_base": 112585.3, "taker_buy_quote": 5959.5215 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0529, "close": 0.0533, "volume": 125551.1, "close_time": 1770933599999, "quote_volume": 6672.76657, "trades": 182, "taker_buy_base": 89546.7, "taker_buy_quote": 4758.79911 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0533, "high": 0.0544, "low": 0.0532, "close": 0.0541, "volume": 267845.7, "close_time": 1770937199999, "quote_volume": 14424.81646, "trades": 195, "taker_buy_base": 156386.5, "taker_buy_quote": 8423.81884 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0541, "close": 0.0543, "volume": 316700.9, "close_time": 1770940799999, "quote_volume": 17243.86902, "trades": 112, "taker_buy_base": 138465.3, "taker_buy_quote": 7529.70428 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0535, "close": 0.0535, "volume": 111364.1, "close_time": 1770944399999, "quote_volume": 5990.97956, "trades": 83, "taker_buy_base": 57367.0, "taker_buy_quote": 3085.47321 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0534, "close": 0.0535, "volume": 80677.4, "close_time": 1770947999999, "quote_volume": 4312.76401, "trades": 50, "taker_buy_base": 27147.4, "taker_buy_quote": 1452.30048 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0531, "close": 0.0532, "volume": 77158.7, "close_time": 1770951599999, "quote_volume": 4112.38054, "trades": 42, "taker_buy_base": 23725.0, "taker_buy_quote": 1264.24456 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0528, "close": 0.0529, "volume": 64847.6, "close_time": 1770955199999, "quote_volume": 3432.68189, "trades": 51, "taker_buy_base": 28864.8, "taker_buy_quote": 1527.69232 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0526, "close": 0.0527, "volume": 111060.0, "close_time": 1770958799999, "quote_volume": 5865.83958, "trades": 70, "taker_buy_base": 55421.6, "taker_buy_quote": 2929.64209 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0523, "close": 0.0524, "volume": 199475.7, "close_time": 1770962399999, "quote_volume": 10488.37154, "trades": 120, "taker_buy_base": 147093.5, "taker_buy_quote": 7739.65983 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0523, "high": 0.0526, "low": 0.052, "close": 0.0525, "volume": 182614.4, "close_time": 1770965999999, "quote_volume": 9556.5225, "trades": 183, "taker_buy_base": 140651.6, "taker_buy_quote": 7361.05767 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0523, "volume": 91046.1, "close_time": 1770969599999, "quote_volume": 4770.17356, "trades": 79, "taker_buy_base": 35305.2, "taker_buy_quote": 1849.99064 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0522, "high": 0.0529, "low": 0.0522, "close": 0.0527, "volume": 62473.3, "close_time": 1770973199999, "quote_volume": 3278.03175, "trades": 55, "taker_buy_base": 48993.7, "taker_buy_quote": 2571.18857 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0524, "close": 0.0526, "volume": 113532.0, "close_time": 1770976799999, "quote_volume": 5979.99679, "trades": 151, "taker_buy_base": 49961.5, "taker_buy_quote": 2631.4313 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0526, "high": 0.0536, "low": 0.0526, "close": 0.0532, "volume": 460067.0, "close_time": 1770980399999, "quote_volume": 24488.36476, "trades": 288, "taker_buy_base": 306436.1, "taker_buy_quote": 16308.57963 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0532, "high": 0.0535, "low": 0.0531, "close": 0.0533, "volume": 39136.9, "close_time": 1770983999999, "quote_volume": 2086.88638, "trades": 44, "taker_buy_base": 22395.8, "taker_buy_quote": 1193.99074 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0533, "high": 0.0536, "low": 0.0531, "close": 0.0533, "volume": 110265.5, "close_time": 1770987599999, "quote_volume": 5872.8125, "trades": 78, "taker_buy_base": 39947.7, "taker_buy_quote": 2128.76977 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0531, "close": 0.0536, "volume": 131104.6, "close_time": 1770991199999, "quote_volume": 7027.07088, "trades": 145, "taker_buy_base": 60871.6, "taker_buy_quote": 3264.4174 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0534, "close": 0.054, "volume": 364380.0, "close_time": 1770994799999, "quote_volume": 19647.29456, "trades": 274, "taker_buy_base": 159876.8, "taker_buy_quote": 8628.63807 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0537, "close": 0.0541, "volume": 487717.0, "close_time": 1770998399999, "quote_volume": 26398.04583, "trades": 236, "taker_buy_base": 243011.7, "taker_buy_quote": 13160.76323 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0542, "high": 0.0552, "low": 0.054, "close": 0.055, "volume": 552950.0, "close_time": 1771001999999, "quote_volume": 30161.71903, "trades": 213, "taker_buy_base": 255776.0, "taker_buy_quote": 13954.45739 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.055, "high": 0.0554, "low": 0.0549, "close": 0.0553, "volume": 69343.3, "close_time": 1771005599999, "quote_volume": 3826.22202, "trades": 62, "taker_buy_base": 31367.5, "taker_buy_quote": 1731.37169 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0551, "close": 0.0552, "volume": 43358.6, "close_time": 1771009199999, "quote_volume": 2393.77627, "trades": 48, "taker_buy_base": 23588.0, "taker_buy_quote": 1302.88056 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0546, "close": 0.0547, "volume": 90653.3, "close_time": 1771012799999, "quote_volume": 4969.26163, "trades": 51, "taker_buy_base": 11835.8, "taker_buy_quote": 650.80266 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0547, "high": 0.0555, "low": 0.0547, "close": 0.0555, "volume": 95379.0, "close_time": 1771016399999, "quote_volume": 5261.23854, "trades": 117, "taker_buy_base": 69930.6, "taker_buy_quote": 3859.19889 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0554, "high": 0.0565, "low": 0.0554, "close": 0.0564, "volume": 313049.9, "close_time": 1771019999999, "quote_volume": 17525.15492, "trades": 474, "taker_buy_base": 188690.6, "taker_buy_quote": 10567.43381 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0555, "close": 0.0557, "volume": 676193.1, "close_time": 1771023599999, "quote_volume": 37743.93302, "trades": 698, "taker_buy_base": 383128.1, "taker_buy_quote": 21365.67487 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0552, "close": 0.0553, "volume": 196496.1, "close_time": 1771027199999, "quote_volume": 10907.04977, "trades": 490, "taker_buy_base": 70861.1, "taker_buy_quote": 3937.69232 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0554, "high": 0.0566, "low": 0.0553, "close": 0.0566, "volume": 175792.7, "close_time": 1771030799999, "quote_volume": 9837.62239, "trades": 486, "taker_buy_base": 110837.9, "taker_buy_quote": 6202.53356 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0565, "high": 0.0574, "low": 0.0565, "close": 0.0573, "volume": 95383.2, "close_time": 1771034399999, "quote_volume": 5425.78027, "trades": 365, "taker_buy_base": 44426.3, "taker_buy_quote": 2526.72926 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0572, "high": 0.0587, "low": 0.0571, "close": 0.058, "volume": 1437621.3, "close_time": 1771037999999, "quote_volume": 83324.59658, "trades": 1218, "taker_buy_base": 819636.8, "taker_buy_quote": 47500.40209 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.058, "high": 0.0586, "low": 0.0556, "close": 0.0558, "volume": 2350081.8, "close_time": 1771041599999, "quote_volume": 133815.37747, "trades": 1213, "taker_buy_base": 774590.2, "taker_buy_quote": 44046.26684 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.056, "high": 0.0563, "low": 0.0558, "close": 0.056, "volume": 76194.7, "close_time": 1771045199999, "quote_volume": 4269.09454, "trades": 88, "taker_buy_base": 48017.0, "taker_buy_quote": 2690.05565 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.056, "high": 0.0564, "low": 0.056, "close": 0.0563, "volume": 67234.1, "close_time": 1771048799999, "quote_volume": 3785.07729, "trades": 60, "taker_buy_base": 35482.3, "taker_buy_quote": 1997.79243 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 39331.9, "close_time": 1771052399999, "quote_volume": 2213.1278, "trades": 36, "taker_buy_base": 13652.0, "taker_buy_quote": 768.9339 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0557, "close": 0.0558, "volume": 117291.1, "close_time": 1771055999999, "quote_volume": 6559.5042, "trades": 161, "taker_buy_base": 42249.2, "taker_buy_quote": 2366.37977 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0554, "close": 0.0554, "volume": 367571.4, "close_time": 1771059599999, "quote_volume": 20498.45344, "trades": 335, "taker_buy_base": 223059.3, "taker_buy_quote": 12449.95104 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0554, "close": 0.0556, "volume": 56663.3, "close_time": 1771063199999, "quote_volume": 3148.50332, "trades": 161, "taker_buy_base": 29077.6, "taker_buy_quote": 1615.89652 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 115927.4, "close_time": 1771066799999, "quote_volume": 6429.43216, "trades": 123, "taker_buy_base": 15748.2, "taker_buy_quote": 871.94531 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0553, "high": 0.0559, "low": 0.0553, "close": 0.0555, "volume": 118743.7, "close_time": 1771070399999, "quote_volume": 6598.11659, "trades": 145, "taker_buy_base": 80612.8, "taker_buy_quote": 4478.29862 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0551, "close": 0.0553, "volume": 52253.1, "close_time": 1771073999999, "quote_volume": 2893.90299, "trades": 109, "taker_buy_base": 34953.7, "taker_buy_quote": 1935.85436 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0548, "close": 0.0548, "volume": 302441.0, "close_time": 1771077599999, "quote_volume": 16641.12993, "trades": 288, "taker_buy_base": 84871.8, "taker_buy_quote": 4675.24884 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0548, "high": 0.0566, "low": 0.0548, "close": 0.0562, "volume": 1004370.6, "close_time": 1771081199999, "quote_volume": 56243.51641, "trades": 591, "taker_buy_base": 704289.7, "taker_buy_quote": 39412.73496 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0562, "high": 0.057, "low": 0.0556, "close": 0.0568, "volume": 617501.1, "close_time": 1771084799999, "quote_volume": 34717.79764, "trades": 296, "taker_buy_base": 341223.0, "taker_buy_quote": 19217.11423 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0568, "high": 0.0571, "low": 0.0564, "close": 0.0569, "volume": 218119.5, "close_time": 1771088399999, "quote_volume": 12366.03, "trades": 120, "taker_buy_base": 108344.8, "taker_buy_quote": 6144.18961 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.057, "high": 0.0574, "low": 0.0569, "close": 0.057, "volume": 58482.0, "close_time": 1771091999999, "quote_volume": 3341.26961, "trades": 62, "taker_buy_base": 14172.6, "taker_buy_quote": 810.52192 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0571, "high": 0.0573, "low": 0.057, "close": 0.0572, "volume": 66901.0, "close_time": 1771095599999, "quote_volume": 3821.35348, "trades": 51, "taker_buy_base": 49576.9, "taker_buy_quote": 2831.92806 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0572, "high": 0.0576, "low": 0.057, "close": 0.0575, "volume": 63262.5, "close_time": 1771099199999, "quote_volume": 3629.35734, "trades": 77, "taker_buy_base": 26748.9, "taker_buy_quote": 1534.72543 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0574, "high": 0.0582, "low": 0.0571, "close": 0.0577, "volume": 689961.0, "close_time": 1771102799999, "quote_volume": 39848.91185, "trades": 308, "taker_buy_base": 424642.3, "taker_buy_quote": 24547.23883 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0568, "close": 0.0575, "volume": 132941.2, "close_time": 1771106399999, "quote_volume": 7615.97504, "trades": 79, "taker_buy_base": 46847.5, "taker_buy_quote": 2682.31497 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0575, "high": 0.058, "low": 0.0574, "close": 0.0578, "volume": 154400.8, "close_time": 1771109999999, "quote_volume": 8924.18643, "trades": 180, "taker_buy_base": 111315.8, "taker_buy_quote": 6434.28691 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0573, "close": 0.0575, "volume": 78272.5, "close_time": 1771113599999, "quote_volume": 4521.57211, "trades": 47, "taker_buy_base": 21700.5, "taker_buy_quote": 1249.60575 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0573, "close": 0.0578, "volume": 57461.3, "close_time": 1771117199999, "quote_volume": 3306.70263, "trades": 45, "taker_buy_base": 38180.0, "taker_buy_quote": 2196.97364 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0571, "close": 0.0574, "volume": 192294.9, "close_time": 1771120799999, "quote_volume": 11031.82474, "trades": 115, "taker_buy_base": 72149.4, "taker_buy_quote": 4138.25808 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0575, "high": 0.0576, "low": 0.057, "close": 0.0574, "volume": 85591.9, "close_time": 1771124399999, "quote_volume": 4913.15298, "trades": 103, "taker_buy_base": 59000.4, "taker_buy_quote": 3388.59677 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0564, "close": 0.0571, "volume": 84790.9, "close_time": 1771127999999, "quote_volume": 4823.77995, "trades": 65, "taker_buy_base": 41808.1, "taker_buy_quote": 2382.5836 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0571, "high": 0.0575, "low": 0.057, "close": 0.057, "volume": 67288.8, "close_time": 1771131599999, "quote_volume": 3852.69225, "trades": 63, "taker_buy_base": 32159.7, "taker_buy_quote": 1842.63066 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0571, "high": 0.0579, "low": 0.057, "close": 0.0579, "volume": 33742.4, "close_time": 1771135199999, "quote_volume": 1939.78809, "trades": 48, "taker_buy_base": 13842.6, "taker_buy_quote": 796.16924 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0578, "high": 0.058, "low": 0.0577, "close": 0.0579, "volume": 46228.5, "close_time": 1771138799999, "quote_volume": 2677.27024, "trades": 47, "taker_buy_base": 23298.0, "taker_buy_quote": 1349.70343 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0579, "close": 0.0581, "volume": 74333.3, "close_time": 1771142399999, "quote_volume": 4325.38775, "trades": 71, "taker_buy_base": 37622.9, "taker_buy_quote": 2189.37529 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.058, "high": 0.058, "low": 0.0566, "close": 0.057, "volume": 351683.0, "close_time": 1771145999999, "quote_volume": 20040.26723, "trades": 232, "taker_buy_base": 113304.1, "taker_buy_quote": 6449.50165 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.057, "high": 0.0573, "low": 0.0569, "close": 0.0572, "volume": 138664.0, "close_time": 1771149599999, "quote_volume": 7916.39231, "trades": 187, "taker_buy_base": 78658.7, "taker_buy_quote": 4494.02589 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0565, "close": 0.0566, "volume": 45810.2, "close_time": 1771153199999, "quote_volume": 2600.08399, "trades": 49, "taker_buy_base": 11326.9, "taker_buy_quote": 645.29386 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0564, "close": 0.0565, "volume": 45649.5, "close_time": 1771156799999, "quote_volume": 2580.98284, "trades": 50, "taker_buy_base": 7831.3, "taker_buy_quote": 443.12396 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0551, "close": 0.0551, "volume": 343503.6, "close_time": 1771160399999, "quote_volume": 19177.10639, "trades": 308, "taker_buy_base": 176887.6, "taker_buy_quote": 9891.03276 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0548, "close": 0.0549, "volume": 284691.5, "close_time": 1771163999999, "quote_volume": 15744.71088, "trades": 221, "taker_buy_base": 129544.6, "taker_buy_quote": 7165.64796 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.055, "high": 0.0555, "low": 0.0548, "close": 0.0553, "volume": 95842.9, "close_time": 1771167599999, "quote_volume": 5278.58933, "trades": 89, "taker_buy_base": 61779.7, "taker_buy_quote": 3406.10015 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0551, "close": 0.0551, "volume": 45292.5, "close_time": 1771171199999, "quote_volume": 2503.25553, "trades": 68, "taker_buy_base": 23072.5, "taker_buy_quote": 1275.83849 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0547, "close": 0.0551, "volume": 260740.0, "close_time": 1771174799999, "quote_volume": 14369.0371, "trades": 225, "taker_buy_base": 162814.2, "taker_buy_quote": 8979.4025 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0542, "close": 0.0546, "volume": 222500.0, "close_time": 1771178399999, "quote_volume": 12133.02602, "trades": 133, "taker_buy_base": 112037.0, "taker_buy_quote": 6104.85117 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0535, "close": 0.0539, "volume": 512770.1, "close_time": 1771181999999, "quote_volume": 27708.25221, "trades": 304, "taker_buy_base": 181749.6, "taker_buy_quote": 9817.97676 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0536, "close": 0.0538, "volume": 121798.0, "close_time": 1771185599999, "quote_volume": 6555.2252, "trades": 100, "taker_buy_base": 71415.3, "taker_buy_quote": 3844.88359 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0537, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 40858.2, "close_time": 1771189199999, "quote_volume": 2203.56789, "trades": 33, "taker_buy_base": 21828.1, "taker_buy_quote": 1178.59231 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0543, "close": 0.0547, "volume": 74871.2, "close_time": 1771192799999, "quote_volume": 4086.13274, "trades": 42, "taker_buy_base": 54416.2, "taker_buy_quote": 2970.79917 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0546, "close": 0.0549, "volume": 90638.0, "close_time": 1771196399999, "quote_volume": 4975.71943, "trades": 111, "taker_buy_base": 54197.3, "taker_buy_quote": 2977.34899 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0547, "close": 0.0553, "volume": 44769.3, "close_time": 1771199999999, "quote_volume": 2458.53614, "trades": 37, "taker_buy_base": 16337.5, "taker_buy_quote": 898.07064 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0551, "close": 0.0556, "volume": 82228.3, "close_time": 1771203599999, "quote_volume": 4557.79363, "trades": 67, "taker_buy_base": 46187.6, "taker_buy_quote": 2559.57221 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0552, "close": 0.0554, "volume": 67698.1, "close_time": 1771207199999, "quote_volume": 3755.59035, "trades": 69, "taker_buy_base": 32193.7, "taker_buy_quote": 1785.31181 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0553, "close": 0.0553, "volume": 122717.3, "close_time": 1771210799999, "quote_volume": 6801.42677, "trades": 148, "taker_buy_base": 56673.2, "taker_buy_quote": 3141.15819 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0554, "high": 0.0563, "low": 0.0554, "close": 0.0563, "volume": 179268.2, "close_time": 1771214399999, "quote_volume": 10014.57045, "trades": 201, "taker_buy_base": 110917.0, "taker_buy_quote": 6197.5279 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0561, "close": 0.0569, "volume": 79901.7, "close_time": 1771217999999, "quote_volume": 4520.26467, "trades": 108, "taker_buy_base": 29314.1, "taker_buy_quote": 1657.71295 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0556, "close": 0.0556, "volume": 89863.8, "close_time": 1771221599999, "quote_volume": 5039.65141, "trades": 58, "taker_buy_base": 27132.9, "taker_buy_quote": 1523.12821 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0555, "close": 0.056, "volume": 40692.5, "close_time": 1771225199999, "quote_volume": 2270.65056, "trades": 45, "taker_buy_base": 24255.9, "taker_buy_quote": 1353.13143 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0559, "high": 0.0561, "low": 0.0556, "close": 0.0557, "volume": 61766.0, "close_time": 1771228799999, "quote_volume": 3446.88016, "trades": 56, "taker_buy_base": 21468.1, "taker_buy_quote": 1198.51604 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0557, "high": 0.056, "low": 0.0557, "close": 0.0557, "volume": 83101.9, "close_time": 1771232399999, "quote_volume": 4641.28642, "trades": 72, "taker_buy_base": 44242.3, "taker_buy_quote": 2472.13544 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0557, "high": 0.0557, "low": 0.0552, "close": 0.0553, "volume": 301376.7, "close_time": 1771235999999, "quote_volume": 16730.24993, "trades": 168, "taker_buy_base": 68036.2, "taker_buy_quote": 3774.82795 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0552, "high": 0.0556, "low": 0.055, "close": 0.0552, "volume": 196625.0, "close_time": 1771239599999, "quote_volume": 10854.08273, "trades": 148, "taker_buy_base": 96504.1, "taker_buy_quote": 5327.86419 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0547, "close": 0.0553, "volume": 96219.4, "close_time": 1771243199999, "quote_volume": 5288.4538, "trades": 70, "taker_buy_base": 48235.2, "taker_buy_quote": 2651.87791 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0551, "close": 0.0561, "volume": 100077.0, "close_time": 1771246799999, "quote_volume": 5556.67416, "trades": 120, "taker_buy_base": 55879.4, "taker_buy_quote": 3099.9774 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0555, "close": 0.0558, "volume": 332023.8, "close_time": 1771250399999, "quote_volume": 18612.69771, "trades": 261, "taker_buy_base": 187262.5, "taker_buy_quote": 10503.40779 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0558, "close": 0.0559, "volume": 267737.7, "close_time": 1771253999999, "quote_volume": 14987.63281, "trades": 292, "taker_buy_base": 171733.7, "taker_buy_quote": 9614.96829 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0549, "close": 0.0554, "volume": 164158.7, "close_time": 1771257599999, "quote_volume": 9077.33169, "trades": 142, "taker_buy_base": 64033.0, "taker_buy_quote": 3539.37648 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0553, "high": 0.0558, "low": 0.0551, "close": 0.0552, "volume": 235945.2, "close_time": 1771261199999, "quote_volume": 13074.26712, "trades": 163, "taker_buy_base": 62681.2, "taker_buy_quote": 3474.21989 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0552, "high": 0.0569, "low": 0.0552, "close": 0.0562, "volume": 684575.0, "close_time": 1771264799999, "quote_volume": 38392.22187, "trades": 383, "taker_buy_base": 376803.0, "taker_buy_quote": 21118.78516 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0562, "high": 0.064, "low": 0.0562, "close": 0.0638, "volume": 13281284.5, "close_time": 1771268399999, "quote_volume": 792333.36896, "trades": 10322, "taker_buy_base": 7038962.9, "taker_buy_quote": 419785.22096 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0639, "high": 0.0639, "low": 0.055, "close": 0.0555, "volume": 10769183.5, "close_time": 1771271999999, "quote_volume": 633763.70766, "trades": 7419, "taker_buy_base": 5143127.2, "taker_buy_quote": 302652.11891 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0555, "high": 0.0572, "low": 0.0554, "close": 0.057, "volume": 1875511.6, "close_time": 1771275599999, "quote_volume": 105761.51046, "trades": 1160, "taker_buy_base": 896681.6, "taker_buy_quote": 50540.19393 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.057, "high": 0.0576, "low": 0.0567, "close": 0.0572, "volume": 945804.1, "close_time": 1771279199999, "quote_volume": 54065.48251, "trades": 511, "taker_buy_base": 327830.6, "taker_buy_quote": 18763.83529 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0557, "close": 0.0559, "volume": 796086.0, "close_time": 1771282799999, "quote_volume": 44732.44721, "trades": 441, "taker_buy_base": 332769.7, "taker_buy_quote": 18734.3548 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0554, "close": 0.0557, "volume": 240726.7, "close_time": 1771286399999, "quote_volume": 13401.18021, "trades": 217, "taker_buy_base": 144224.7, "taker_buy_quote": 8036.80634 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0557, "high": 0.056, "low": 0.0554, "close": 0.0557, "volume": 759798.5, "close_time": 1771289999999, "quote_volume": 42355.37493, "trades": 1109, "taker_buy_base": 562465.8, "taker_buy_quote": 31365.96457 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0553, "close": 0.0555, "volume": 373286.9, "close_time": 1771293599999, "quote_volume": 20767.24287, "trades": 410, "taker_buy_base": 161191.1, "taker_buy_quote": 8972.38348 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0553, "close": 0.0564, "volume": 177428.2, "close_time": 1771297199999, "quote_volume": 9898.71268, "trades": 160, "taker_buy_base": 124868.8, "taker_buy_quote": 6974.72362 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0562, "high": 0.0564, "low": 0.056, "close": 0.0564, "volume": 297013.4, "close_time": 1771300799999, "quote_volume": 16693.62002, "trades": 161, "taker_buy_base": 244249.9, "taker_buy_quote": 13731.17797 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0558, "close": 0.0559, "volume": 346021.6, "close_time": 1771304399999, "quote_volume": 19373.88241, "trades": 217, "taker_buy_base": 203009.2, "taker_buy_quote": 11369.9038 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0559, "high": 0.0564, "low": 0.0555, "close": 0.0563, "volume": 295214.5, "close_time": 1771307999999, "quote_volume": 16448.96549, "trades": 447, "taker_buy_base": 174192.1, "taker_buy_quote": 9711.12235 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0561, "close": 0.0563, "volume": 171662.0, "close_time": 1771311599999, "quote_volume": 9670.01385, "trades": 154, "taker_buy_base": 56436.1, "taker_buy_quote": 3182.02444 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0562, "high": 0.0563, "low": 0.0557, "close": 0.0561, "volume": 195873.0, "close_time": 1771315199999, "quote_volume": 10968.82849, "trades": 153, "taker_buy_base": 148366.9, "taker_buy_quote": 8308.83456 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0558, "close": 0.0559, "volume": 127072.0, "close_time": 1771318799999, "quote_volume": 7134.96644, "trades": 149, "taker_buy_base": 46907.4, "taker_buy_quote": 2634.48044 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0558, "high": 0.0559, "low": 0.0554, "close": 0.0557, "volume": 148316.6, "close_time": 1771322399999, "quote_volume": 8238.03439, "trades": 184, "taker_buy_base": 58361.5, "taker_buy_quote": 3242.13789 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0553, "close": 0.0557, "volume": 155037.3, "close_time": 1771325999999, "quote_volume": 8611.28273, "trades": 152, "taker_buy_base": 54951.1, "taker_buy_quote": 3056.8532 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0557, "high": 0.056, "low": 0.0556, "close": 0.0558, "volume": 109469.6, "close_time": 1771329599999, "quote_volume": 6107.2074, "trades": 125, "taker_buy_base": 47224.3, "taker_buy_quote": 2634.25027 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0558, "high": 0.056, "low": 0.0554, "close": 0.0556, "volume": 126973.4, "close_time": 1771333199999, "quote_volume": 7066.84434, "trades": 156, "taker_buy_base": 52784.5, "taker_buy_quote": 2938.15202 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0554, "close": 0.0561, "volume": 141256.1, "close_time": 1771336799999, "quote_volume": 7912.34562, "trades": 193, "taker_buy_base": 110513.7, "taker_buy_quote": 6194.8211 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0552, "close": 0.0556, "volume": 332597.8, "close_time": 1771340399999, "quote_volume": 18535.82971, "trades": 300, "taker_buy_base": 141404.1, "taker_buy_quote": 7896.70178 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0555, "high": 0.0558, "low": 0.0552, "close": 0.0558, "volume": 249829.1, "close_time": 1771343999999, "quote_volume": 13864.38623, "trades": 278, "taker_buy_base": 93549.6, "taker_buy_quote": 5193.66517 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0557, "close": 0.0565, "volume": 290397.3, "close_time": 1771347599999, "quote_volume": 16396.64317, "trades": 270, "taker_buy_base": 163113.2, "taker_buy_quote": 9209.0177 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0558, "close": 0.056, "volume": 182134.7, "close_time": 1771351199999, "quote_volume": 10207.1416, "trades": 195, "taker_buy_base": 91326.2, "taker_buy_quote": 5115.9162 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.056, "high": 0.0568, "low": 0.0559, "close": 0.0565, "volume": 104875.1, "close_time": 1771354799999, "quote_volume": 5922.06143, "trades": 99, "taker_buy_base": 38834.1, "taker_buy_quote": 2192.69517 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0565, "high": 0.0567, "low": 0.0563, "close": 0.0565, "volume": 108028.3, "close_time": 1771358399999, "quote_volume": 6104.84471, "trades": 143, "taker_buy_base": 75463.5, "taker_buy_quote": 4266.15563 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0558, "close": 0.0559, "volume": 155107.0, "close_time": 1771361999999, "quote_volume": 8696.24112, "trades": 156, "taker_buy_base": 76006.8, "taker_buy_quote": 4265.6246 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0559, "high": 0.056, "low": 0.0557, "close": 0.0559, "volume": 42808.4, "close_time": 1771365599999, "quote_volume": 2388.78867, "trades": 61, "taker_buy_base": 12379.7, "taker_buy_quote": 691.44179 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0557, "close": 0.0559, "volume": 231467.8, "close_time": 1771369199999, "quote_volume": 12955.19816, "trades": 178, "taker_buy_base": 164334.3, "taker_buy_quote": 9202.46926 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0559, "high": 0.0565, "low": 0.0555, "close": 0.056, "volume": 440225.3, "close_time": 1771372799999, "quote_volume": 24609.20719, "trades": 363, "taker_buy_base": 212017.1, "taker_buy_quote": 11857.0091 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.056, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 26011.8, "close_time": 1771376399999, "quote_volume": 1458.93099, "trades": 45, "taker_buy_base": 19855.1, "taker_buy_quote": 1113.52445 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0559, "high": 0.0563, "low": 0.0557, "close": 0.0563, "volume": 77233.9, "close_time": 1771379999999, "quote_volume": 4328.36074, "trades": 97, "taker_buy_base": 34602.6, "taker_buy_quote": 1941.77703 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 97357.0, "close_time": 1771383599999, "quote_volume": 5514.61248, "trades": 114, "taker_buy_base": 46621.4, "taker_buy_quote": 2640.98461 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0567, "close": 0.0573, "volume": 274928.4, "close_time": 1771387199999, "quote_volume": 15678.36171, "trades": 168, "taker_buy_base": 231718.1, "taker_buy_quote": 13216.66405 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0568, "close": 0.0569, "volume": 195411.7, "close_time": 1771390799999, "quote_volume": 11142.68458, "trades": 177, "taker_buy_base": 65053.8, "taker_buy_quote": 3712.55578 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0564, "close": 0.0564, "volume": 77575.5, "close_time": 1771394399999, "quote_volume": 4391.90227, "trades": 87, "taker_buy_base": 13779.0, "taker_buy_quote": 780.87346 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0565, "close": 0.0569, "volume": 23855.4, "close_time": 1771397999999, "quote_volume": 1351.32749, "trades": 47, "taker_buy_base": 17480.2, "taker_buy_quote": 990.62665 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0563, "close": 0.0567, "volume": 32357.5, "close_time": 1771401599999, "quote_volume": 1830.29759, "trades": 49, "taker_buy_base": 12748.5, "taker_buy_quote": 721.24121 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0562, "close": 0.0562, "volume": 129850.6, "close_time": 1771405199999, "quote_volume": 7327.12474, "trades": 157, "taker_buy_base": 45913.9, "taker_buy_quote": 2592.13485 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0562, "high": 0.0567, "low": 0.056, "close": 0.0566, "volume": 99072.1, "close_time": 1771408799999, "quote_volume": 5590.2298, "trades": 179, "taker_buy_base": 72559.8, "taker_buy_quote": 4096.8082 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0565, "close": 0.0565, "volume": 21995.7, "close_time": 1771412399999, "quote_volume": 1243.71808, "trades": 42, "taker_buy_base": 5645.9, "taker_buy_quote": 319.64468 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0558, "close": 0.0564, "volume": 236200.7, "close_time": 1771415999999, "quote_volume": 13251.70323, "trades": 106, "taker_buy_base": 66537.4, "taker_buy_quote": 3740.83569 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0561, "close": 0.0561, "volume": 421863.5, "close_time": 1771419599999, "quote_volume": 23896.7135, "trades": 329, "taker_buy_base": 165944.9, "taker_buy_quote": 9406.93889 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0554, "close": 0.0556, "volume": 141047.4, "close_time": 1771423199999, "quote_volume": 7848.67509, "trades": 123, "taker_buy_base": 47253.4, "taker_buy_quote": 2629.95305 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0551, "close": 0.0556, "volume": 215943.0, "close_time": 1771426799999, "quote_volume": 11961.55216, "trades": 276, "taker_buy_base": 107532.0, "taker_buy_quote": 5962.28245 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0556, "close": 0.0559, "volume": 150494.2, "close_time": 1771430399999, "quote_volume": 8425.85497, "trades": 157, "taker_buy_base": 63519.8, "taker_buy_quote": 3556.85683 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0559, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 97332.1, "close_time": 1771433999999, "quote_volume": 5426.12075, "trades": 120, "taker_buy_base": 36558.9, "taker_buy_quote": 2039.93075 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0557, "high": 0.056, "low": 0.0554, "close": 0.0554, "volume": 71490.6, "close_time": 1771437599999, "quote_volume": 3980.22008, "trades": 86, "taker_buy_base": 28952.2, "taker_buy_quote": 1612.35011 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0546, "close": 0.0547, "volume": 136955.9, "close_time": 1771441199999, "quote_volume": 7535.38434, "trades": 155, "taker_buy_base": 53239.7, "taker_buy_quote": 2929.92203 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0547, "high": 0.055, "low": 0.054, "close": 0.0541, "volume": 237497.3, "close_time": 1771444799999, "quote_volume": 12905.36896, "trades": 230, "taker_buy_base": 110621.7, "taker_buy_quote": 6006.79609 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0538, "close": 0.0542, "volume": 126089.0, "close_time": 1771448399999, "quote_volume": 6826.07035, "trades": 140, "taker_buy_base": 55752.9, "taker_buy_quote": 3017.50432 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0541, "high": 0.0541, "low": 0.0533, "close": 0.0535, "volume": 532819.7, "close_time": 1771451999999, "quote_volume": 28551.6689, "trades": 372, "taker_buy_base": 257824.0, "taker_buy_quote": 13804.38249 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0532, "close": 0.0536, "volume": 90069.8, "close_time": 1771455599999, "quote_volume": 4816.76784, "trades": 79, "taker_buy_base": 56594.4, "taker_buy_quote": 3026.69757 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0533, "close": 0.0535, "volume": 60072.0, "close_time": 1771459199999, "quote_volume": 3207.89024, "trades": 92, "taker_buy_base": 35443.2, "taker_buy_quote": 1892.23783 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0531, "close": 0.0531, "volume": 69440.9, "close_time": 1771462799999, "quote_volume": 3694.77959, "trades": 119, "taker_buy_base": 44065.7, "taker_buy_quote": 2344.99584 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0531, "close": 0.0535, "volume": 162328.9, "close_time": 1771466399999, "quote_volume": 8657.37686, "trades": 176, "taker_buy_base": 116747.9, "taker_buy_quote": 6228.45606 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0536, "high": 0.0537, "low": 0.0533, "close": 0.0535, "volume": 75069.5, "close_time": 1771469999999, "quote_volume": 4015.41536, "trades": 163, "taker_buy_base": 54317.9, "taker_buy_quote": 2906.09128 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0534, "close": 0.0538, "volume": 95066.7, "close_time": 1771473599999, "quote_volume": 5099.24185, "trades": 158, "taker_buy_base": 73679.3, "taker_buy_quote": 3953.47034 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0539, "high": 0.054, "low": 0.0538, "close": 0.0538, "volume": 65364.4, "close_time": 1771477199999, "quote_volume": 3527.13899, "trades": 51, "taker_buy_base": 37304.3, "taker_buy_quote": 2014.01696 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0532, "close": 0.0535, "volume": 56392.9, "close_time": 1771480799999, "quote_volume": 3015.40103, "trades": 63, "taker_buy_base": 24242.4, "taker_buy_quote": 1297.31578 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0535, "close": 0.0538, "volume": 75400.3, "close_time": 1771484399999, "quote_volume": 4050.19485, "trades": 57, "taker_buy_base": 38076.0, "taker_buy_quote": 2045.11906 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0538, "high": 0.0539, "low": 0.053, "close": 0.0531, "volume": 877842.4, "close_time": 1771487999999, "quote_volume": 46734.87699, "trades": 271, "taker_buy_base": 515315.6, "taker_buy_quote": 27367.25209 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0525, "close": 0.053, "volume": 130258.2, "close_time": 1771491599999, "quote_volume": 6878.62828, "trades": 102, "taker_buy_base": 66450.0, "taker_buy_quote": 3511.07662 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.053, "high": 0.0533, "low": 0.0529, "close": 0.053, "volume": 75088.2, "close_time": 1771495199999, "quote_volume": 3981.09557, "trades": 51, "taker_buy_base": 21733.0, "taker_buy_quote": 1154.40746 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.053, "high": 0.0536, "low": 0.0529, "close": 0.0534, "volume": 56129.9, "close_time": 1771498799999, "quote_volume": 2986.47524, "trades": 46, "taker_buy_base": 31932.0, "taker_buy_quote": 1698.33413 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0533, "high": 0.0533, "low": 0.053, "close": 0.053, "volume": 15643.7, "close_time": 1771502399999, "quote_volume": 831.38845, "trades": 15, "taker_buy_base": 6414.7, "taker_buy_quote": 341.08099 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0531, "high": 0.0535, "low": 0.053, "close": 0.0533, "volume": 34461.6, "close_time": 1771505999999, "quote_volume": 1835.54262, "trades": 35, "taker_buy_base": 20426.7, "taker_buy_quote": 1088.25159 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0523, "close": 0.0526, "volume": 115034.1, "close_time": 1771509599999, "quote_volume": 6063.67417, "trades": 96, "taker_buy_base": 37956.2, "taker_buy_quote": 2004.13031 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0526, "high": 0.0534, "low": 0.0525, "close": 0.0532, "volume": 124952.7, "close_time": 1771513199999, "quote_volume": 6614.13729, "trades": 122, "taker_buy_base": 53420.9, "taker_buy_quote": 2826.54369 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0532, "high": 0.0542, "low": 0.0529, "close": 0.0541, "volume": 154699.6, "close_time": 1771516799999, "quote_volume": 8296.53021, "trades": 318, "taker_buy_base": 74681.9, "taker_buy_quote": 4003.61483 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0536, "close": 0.0541, "volume": 227951.7, "close_time": 1771520399999, "quote_volume": 12302.41568, "trades": 356, "taker_buy_base": 88102.9, "taker_buy_quote": 4758.40635 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0534, "close": 0.0537, "volume": 324459.1, "close_time": 1771523999999, "quote_volume": 17541.94013, "trades": 251, "taker_buy_base": 140499.2, "taker_buy_quote": 7596.96627 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0537, "close": 0.054, "volume": 34356.5, "close_time": 1771527599999, "quote_volume": 1852.78351, "trades": 47, "taker_buy_base": 15000.3, "taker_buy_quote": 809.32845 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.054, "high": 0.0547, "low": 0.0534, "close": 0.0546, "volume": 290621.3, "close_time": 1771531199999, "quote_volume": 15782.17383, "trades": 172, "taker_buy_base": 170879.6, "taker_buy_quote": 9297.38068 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0543, "close": 0.0546, "volume": 94036.9, "close_time": 1771534799999, "quote_volume": 5124.0084, "trades": 79, "taker_buy_base": 53301.7, "taker_buy_quote": 2907.15174 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0545, "close": 0.0546, "volume": 103269.8, "close_time": 1771538399999, "quote_volume": 5637.84851, "trades": 71, "taker_buy_base": 40636.9, "taker_buy_quote": 2220.82513 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0541, "close": 0.0544, "volume": 56995.1, "close_time": 1771541999999, "quote_volume": 3100.22216, "trades": 46, "taker_buy_base": 26588.7, "taker_buy_quote": 1447.92895 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0543, "close": 0.0548, "volume": 56941.4, "close_time": 1771545599999, "quote_volume": 3113.74542, "trades": 60, "taker_buy_base": 29158.0, "taker_buy_quote": 1594.05253 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0543, "close": 0.0545, "volume": 195065.7, "close_time": 1771549199999, "quote_volume": 10627.19557, "trades": 105, "taker_buy_base": 63268.4, "taker_buy_quote": 3450.93638 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0541, "close": 0.0541, "volume": 73597.0, "close_time": 1771552799999, "quote_volume": 3998.32931, "trades": 51, "taker_buy_base": 20908.0, "taker_buy_quote": 1138.22363 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0542, "high": 0.0552, "low": 0.0542, "close": 0.055, "volume": 296405.1, "close_time": 1771556399999, "quote_volume": 16224.65564, "trades": 176, "taker_buy_base": 213896.6, "taker_buy_quote": 11704.89322 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0546, "close": 0.0548, "volume": 23300.9, "close_time": 1771559999999, "quote_volume": 1275.64866, "trades": 20, "taker_buy_base": 16968.8, "taker_buy_quote": 929.06683 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0544, "close": 0.0549, "volume": 165142.5, "close_time": 1771563599999, "quote_volume": 9051.51192, "trades": 98, "taker_buy_base": 71482.5, "taker_buy_quote": 3922.6205 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0548, "high": 0.0554, "low": 0.0547, "close": 0.0553, "volume": 83003.4, "close_time": 1771567199999, "quote_volume": 4585.26556, "trades": 64, "taker_buy_base": 72740.7, "taker_buy_quote": 4019.18539 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0552, "high": 0.0557, "low": 0.0551, "close": 0.0556, "volume": 47784.7, "close_time": 1771570799999, "quote_volume": 2650.3543, "trades": 49, "taker_buy_base": 39552.1, "taker_buy_quote": 2194.0995 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0556, "close": 0.0559, "volume": 84539.5, "close_time": 1771574399999, "quote_volume": 4715.23726, "trades": 67, "taker_buy_base": 43857.9, "taker_buy_quote": 2447.2117 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.056, "high": 0.0568, "low": 0.056, "close": 0.0565, "volume": 357047.3, "close_time": 1771577999999, "quote_volume": 20163.54039, "trades": 244, "taker_buy_base": 180751.9, "taker_buy_quote": 10223.71766 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0564, "high": 0.0578, "low": 0.0564, "close": 0.0572, "volume": 1158664.6, "close_time": 1771581599999, "quote_volume": 66289.58115, "trades": 792, "taker_buy_base": 655715.4, "taker_buy_quote": 37519.29912 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0552, "close": 0.0553, "volume": 1427249.9, "close_time": 1771585199999, "quote_volume": 80177.94595, "trades": 793, "taker_buy_base": 536533.3, "taker_buy_quote": 30168.58561 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0549, "close": 0.055, "volume": 51058.0, "close_time": 1771588799999, "quote_volume": 2815.22309, "trades": 44, "taker_buy_base": 24652.4, "taker_buy_quote": 1359.86822 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0549, "close": 0.0551, "volume": 174414.3, "close_time": 1771592399999, "quote_volume": 9597.65121, "trades": 102, "taker_buy_base": 74095.7, "taker_buy_quote": 4082.61239 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.055, "high": 0.055, "low": 0.0543, "close": 0.0548, "volume": 154419.0, "close_time": 1771595999999, "quote_volume": 8457.58218, "trades": 138, "taker_buy_base": 111193.8, "taker_buy_quote": 6092.94842 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0545, "close": 0.0549, "volume": 237459.8, "close_time": 1771599599999, "quote_volume": 13028.89384, "trades": 188, "taker_buy_base": 142355.4, "taker_buy_quote": 7816.98673 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0549, "high": 0.0557, "low": 0.0547, "close": 0.0554, "volume": 314406.2, "close_time": 1771603199999, "quote_volume": 17359.51934, "trades": 242, "taker_buy_base": 115423.0, "taker_buy_quote": 6390.03345 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0551, "close": 0.0553, "volume": 153881.2, "close_time": 1771606799999, "quote_volume": 8510.71486, "trades": 129, "taker_buy_base": 58189.8, "taker_buy_quote": 3220.66777 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0549, "close": 0.0556, "volume": 246081.4, "close_time": 1771610399999, "quote_volume": 13628.14749, "trades": 106, "taker_buy_base": 136263.9, "taker_buy_quote": 7538.65577 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0557, "high": 0.056, "low": 0.0556, "close": 0.0557, "volume": 71002.1, "close_time": 1771613999999, "quote_volume": 3959.97572, "trades": 77, "taker_buy_base": 40352.6, "taker_buy_quote": 2250.05564 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0553, "close": 0.0554, "volume": 47680.1, "close_time": 1771617599999, "quote_volume": 2646.81531, "trades": 60, "taker_buy_base": 24383.5, "taker_buy_quote": 1353.55613 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0554, "close": 0.0556, "volume": 40832.9, "close_time": 1771621199999, "quote_volume": 2265.10272, "trades": 28, "taker_buy_base": 34403.1, "taker_buy_quote": 1908.55755 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0554, "close": 0.0555, "volume": 2321.2, "close_time": 1771624799999, "quote_volume": 128.77138, "trades": 5, "taker_buy_base": 309.0, "taker_buy_quote": 17.1495 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0554, "high": 0.0556, "low": 0.0552, "close": 0.0556, "volume": 68249.2, "close_time": 1771628399999, "quote_volume": 3777.28585, "trades": 65, "taker_buy_base": 60526.2, "taker_buy_quote": 3350.08627 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 18581.8, "close_time": 1771631999999, "quote_volume": 1031.2007, "trades": 15, "taker_buy_base": 18168.8, "taker_buy_quote": 1008.3618 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0553, "volume": 49374.6, "close_time": 1771635599999, "quote_volume": 2734.67425, "trades": 50, "taker_buy_base": 14234.9, "taker_buy_quote": 788.98825 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 24691.4, "close_time": 1771639199999, "quote_volume": 1367.59877, "trades": 32, "taker_buy_base": 7949.7, "taker_buy_quote": 440.67138 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0556, "close": 0.0558, "volume": 8506.6, "close_time": 1771642799999, "quote_volume": 474.09222, "trades": 15, "taker_buy_base": 2769.6, "taker_buy_quote": 154.28004 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0557, "close": 0.0562, "volume": 93892.9, "close_time": 1771646399999, "quote_volume": 5249.0669, "trades": 99, "taker_buy_base": 63388.6, "taker_buy_quote": 3544.91783 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0561, "close": 0.0563, "volume": 115758.4, "close_time": 1771649999999, "quote_volume": 6545.37132, "trades": 147, "taker_buy_base": 77002.5, "taker_buy_quote": 4354.93628 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0563, "high": 0.0569, "low": 0.0563, "close": 0.0565, "volume": 173560.0, "close_time": 1771653599999, "quote_volume": 9827.37453, "trades": 109, "taker_buy_base": 119599.1, "taker_buy_quote": 6771.58497 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0565, "high": 0.0567, "low": 0.056, "close": 0.0563, "volume": 82286.3, "close_time": 1771657199999, "quote_volume": 4644.90408, "trades": 98, "taker_buy_base": 33760.0, "taker_buy_quote": 1908.38893 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.056, "volume": 50241.6, "close_time": 1771660799999, "quote_volume": 2813.5093, "trades": 38, "taker_buy_base": 7463.5, "taker_buy_quote": 418.40047 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0561, "high": 0.0568, "low": 0.056, "close": 0.0566, "volume": 44468.4, "close_time": 1771664399999, "quote_volume": 2511.23497, "trades": 46, "taker_buy_base": 34717.7, "taker_buy_quote": 1959.10308 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 38769.0, "close_time": 1771667999999, "quote_volume": 2190.65486, "trades": 43, "taker_buy_base": 22775.2, "taker_buy_quote": 1287.39503 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 14329.5, "close_time": 1771671599999, "quote_volume": 812.2615, "trades": 15, "taker_buy_base": 8103.5, "taker_buy_quote": 459.51222 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0566, "high": 0.057, "low": 0.0565, "close": 0.0568, "volume": 67161.8, "close_time": 1771675199999, "quote_volume": 3812.95522, "trades": 77, "taker_buy_base": 34165.1, "taker_buy_quote": 1941.32679 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0565, "close": 0.0568, "volume": 44934.0, "close_time": 1771678799999, "quote_volume": 2546.23146, "trades": 38, "taker_buy_base": 14722.6, "taker_buy_quote": 835.67079 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0564, "close": 0.0565, "volume": 209166.7, "close_time": 1771682399999, "quote_volume": 11871.8121, "trades": 117, "taker_buy_base": 111269.2, "taker_buy_quote": 6309.16204 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0563, "close": 0.0563, "volume": 84292.4, "close_time": 1771685999999, "quote_volume": 4766.69733, "trades": 56, "taker_buy_base": 33599.1, "taker_buy_quote": 1902.98722 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0564, "volume": 81479.5, "close_time": 1771689599999, "quote_volume": 4586.16632, "trades": 73, "taker_buy_base": 40946.7, "taker_buy_quote": 2306.90345 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0557, "close": 0.0559, "volume": 130013.8, "close_time": 1771693199999, "quote_volume": 7289.12874, "trades": 122, "taker_buy_base": 58858.3, "taker_buy_quote": 3301.28454 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0557, "close": 0.0561, "volume": 78399.1, "close_time": 1771696799999, "quote_volume": 4379.75278, "trades": 72, "taker_buy_base": 30892.8, "taker_buy_quote": 1728.48708 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.056, "high": 0.0562, "low": 0.0559, "close": 0.056, "volume": 100519.9, "close_time": 1771700399999, "quote_volume": 5633.40938, "trades": 91, "taker_buy_base": 57273.5, "taker_buy_quote": 3212.59522 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.056, "high": 0.0568, "low": 0.056, "close": 0.0566, "volume": 90975.2, "close_time": 1771703999999, "quote_volume": 5137.88358, "trades": 91, "taker_buy_base": 60507.0, "taker_buy_quote": 3420.20189 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0565, "volume": 120575.3, "close_time": 1771707599999, "quote_volume": 6791.0376, "trades": 133, "taker_buy_base": 40202.1, "taker_buy_quote": 2267.08933 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0562, "close": 0.0564, "volume": 27304.8, "close_time": 1771711199999, "quote_volume": 1538.23401, "trades": 31, "taker_buy_base": 15225.2, "taker_buy_quote": 857.76697 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0561, "close": 0.0562, "volume": 34243.7, "close_time": 1771714799999, "quote_volume": 1927.02634, "trades": 47, "taker_buy_base": 23538.5, "taker_buy_quote": 1324.42289 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0561, "high": 0.0561, "low": 0.0558, "close": 0.0558, "volume": 31737.3, "close_time": 1771718399999, "quote_volume": 1775.23412, "trades": 42, "taker_buy_base": 7309.1, "taker_buy_quote": 409.0531 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0557, "high": 0.056, "low": 0.0553, "close": 0.0556, "volume": 106917.0, "close_time": 1771721999999, "quote_volume": 5949.36501, "trades": 134, "taker_buy_base": 59889.0, "taker_buy_quote": 3337.32942 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0554, "high": 0.0589, "low": 0.0554, "close": 0.0583, "volume": 2184331.2, "close_time": 1771725599999, "quote_volume": 125790.32052, "trades": 1337, "taker_buy_base": 1325276.1, "taker_buy_quote": 76316.60758 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0564, "close": 0.057, "volume": 1004021.1, "close_time": 1771729199999, "quote_volume": 57564.46327, "trades": 641, "taker_buy_base": 522046.9, "taker_buy_quote": 29976.93221 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0571, "high": 0.0576, "low": 0.057, "close": 0.0573, "volume": 279531.4, "close_time": 1771732799999, "quote_volume": 16031.37342, "trades": 214, "taker_buy_base": 172388.4, "taker_buy_quote": 9886.99249 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0568, "close": 0.0568, "volume": 200091.2, "close_time": 1771736399999, "quote_volume": 11431.47251, "trades": 165, "taker_buy_base": 80454.6, "taker_buy_quote": 4597.56597 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0569, "high": 0.057, "low": 0.0564, "close": 0.0565, "volume": 69526.2, "close_time": 1771739999999, "quote_volume": 3939.55183, "trades": 83, "taker_buy_base": 16430.6, "taker_buy_quote": 933.42436 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0567, "high": 0.0567, "low": 0.0562, "close": 0.0567, "volume": 245372.3, "close_time": 1771743599999, "quote_volume": 13841.97953, "trades": 218, "taker_buy_base": 183127.1, "taker_buy_quote": 10333.23809 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0566, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 75578.3, "close_time": 1771747199999, "quote_volume": 4262.15094, "trades": 42, "taker_buy_base": 15201.3, "taker_buy_quote": 857.75722 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0565, "high": 0.0568, "low": 0.0564, "close": 0.0568, "volume": 59715.2, "close_time": 1771750799999, "quote_volume": 3382.74821, "trades": 86, "taker_buy_base": 51588.7, "taker_buy_quote": 2923.11368 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0568, "high": 0.0582, "low": 0.0568, "close": 0.0581, "volume": 286002.6, "close_time": 1771754399999, "quote_volume": 16494.18455, "trades": 228, "taker_buy_base": 176439.4, "taker_buy_quote": 10174.29596 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0581, "high": 0.0602, "low": 0.057, "close": 0.0573, "volume": 3885869.2, "close_time": 1771757999999, "quote_volume": 228151.64034, "trades": 2654, "taker_buy_base": 1955230.8, "taker_buy_quote": 115012.0238 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0572, "high": 0.0582, "low": 0.0568, "close": 0.0579, "volume": 526578.3, "close_time": 1771761599999, "quote_volume": 30268.13699, "trades": 284, "taker_buy_base": 277352.7, "taker_buy_quote": 15951.4911 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0579, "high": 0.058, "low": 0.057, "close": 0.0573, "volume": 379088.7, "close_time": 1771765199999, "quote_volume": 21746.1885, "trades": 363, "taker_buy_base": 168458.0, "taker_buy_quote": 9654.01576 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0567, "close": 0.0567, "volume": 176284.1, "close_time": 1771768799999, "quote_volume": 10025.15415, "trades": 154, "taker_buy_base": 54143.5, "taker_buy_quote": 3082.57801 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0569, "close": 0.0576, "volume": 416693.4, "close_time": 1771772399999, "quote_volume": 23834.31108, "trades": 338, "taker_buy_base": 231901.7, "taker_buy_quote": 13269.18969 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 319439.5, "close_time": 1771775999999, "quote_volume": 18361.8386, "trades": 373, "taker_buy_base": 129640.4, "taker_buy_quote": 7456.97121 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0575, "high": 0.0595, "low": 0.057, "close": 0.0592, "volume": 1537366.0, "close_time": 1771779599999, "quote_volume": 90115.98152, "trades": 1297, "taker_buy_base": 967258.8, "taker_buy_quote": 56739.99532 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0592, "high": 0.0633, "low": 0.0584, "close": 0.0595, "volume": 11505129.1, "close_time": 1771783199999, "quote_volume": 701082.77002, "trades": 9448, "taker_buy_base": 5661548.1, "taker_buy_quote": 345421.68375 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0578, "close": 0.0585, "volume": 2146232.2, "close_time": 1771786799999, "quote_volume": 125872.44957, "trades": 1378, "taker_buy_base": 1065340.0, "taker_buy_quote": 62600.20188 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0584, "high": 0.0595, "low": 0.0583, "close": 0.0586, "volume": 966323.7, "close_time": 1771790399999, "quote_volume": 56994.94115, "trades": 739, "taker_buy_base": 416989.2, "taker_buy_quote": 24608.54002 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0587, "high": 0.0591, "low": 0.058, "close": 0.058, "volume": 674280.1, "close_time": 1771793999999, "quote_volume": 39317.51964, "trades": 416, "taker_buy_base": 209267.7, "taker_buy_quote": 12212.11398 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0582, "high": 0.0591, "low": 0.0578, "close": 0.059, "volume": 512630.8, "close_time": 1771797599999, "quote_volume": 29815.02193, "trades": 349, "taker_buy_base": 276433.2, "taker_buy_quote": 16106.23942 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0593, "high": 0.0619, "low": 0.0587, "close": 0.0591, "volume": 3995674.3, "close_time": 1771801199999, "quote_volume": 240824.10789, "trades": 2892, "taker_buy_base": 2053108.2, "taker_buy_quote": 123870.45533 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0593, "high": 0.061, "low": 0.0593, "close": 0.0605, "volume": 618597.3, "close_time": 1771804799999, "quote_volume": 37327.75169, "trades": 454, "taker_buy_base": 345549.7, "taker_buy_quote": 20853.35194 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0587, "close": 0.0587, "volume": 1597374.9, "close_time": 1771808399999, "quote_volume": 94892.84268, "trades": 1035, "taker_buy_base": 702426.2, "taker_buy_quote": 41732.0173 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0564, "close": 0.0565, "volume": 1545898.0, "close_time": 1771811999999, "quote_volume": 88432.86098, "trades": 865, "taker_buy_base": 671846.1, "taker_buy_quote": 38506.76248 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0559, "close": 0.0567, "volume": 959405.0, "close_time": 1771815599999, "quote_volume": 54098.78334, "trades": 470, "taker_buy_base": 521514.4, "taker_buy_quote": 29431.36508 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0568, "high": 0.0583, "low": 0.0568, "close": 0.0581, "volume": 847344.0, "close_time": 1771819199999, "quote_volume": 48804.99547, "trades": 527, "taker_buy_base": 308134.1, "taker_buy_quote": 17761.86859 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0577, "close": 0.0585, "volume": 437299.7, "close_time": 1771822799999, "quote_volume": 25429.39569, "trades": 452, "taker_buy_base": 203986.8, "taker_buy_quote": 11874.44646 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0585, "high": 0.0602, "low": 0.0584, "close": 0.0595, "volume": 1042501.6, "close_time": 1771826399999, "quote_volume": 62177.8812, "trades": 585, "taker_buy_base": 453457.1, "taker_buy_quote": 27042.05485 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0586, "close": 0.0593, "volume": 724756.9, "close_time": 1771829999999, "quote_volume": 42829.53046, "trades": 555, "taker_buy_base": 326746.7, "taker_buy_quote": 19337.60894 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0592, "high": 0.0598, "low": 0.0586, "close": 0.0592, "volume": 897885.0, "close_time": 1771833599999, "quote_volume": 53097.72332, "trades": 521, "taker_buy_base": 541716.2, "taker_buy_quote": 32047.35384 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0592, "high": 0.0602, "low": 0.0589, "close": 0.0599, "volume": 856353.2, "close_time": 1771837199999, "quote_volume": 50992.16704, "trades": 532, "taker_buy_base": 557563.6, "taker_buy_quote": 33205.91542 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.06, "high": 0.061, "low": 0.0599, "close": 0.0606, "volume": 674016.2, "close_time": 1771840799999, "quote_volume": 40801.82126, "trades": 395, "taker_buy_base": 340716.7, "taker_buy_quote": 20621.30839 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0589, "close": 0.059, "volume": 633449.6, "close_time": 1771844399999, "quote_volume": 37753.93218, "trades": 558, "taker_buy_base": 272656.3, "taker_buy_quote": 16245.99613 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.059, "high": 0.0591, "low": 0.0575, "close": 0.0577, "volume": 923206.4, "close_time": 1771847999999, "quote_volume": 53547.95888, "trades": 577, "taker_buy_base": 338452.9, "taker_buy_quote": 19616.94717 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0572, "close": 0.0576, "volume": 254494.6, "close_time": 1771851599999, "quote_volume": 14625.63283, "trades": 278, "taker_buy_base": 121655.1, "taker_buy_quote": 6996.6736 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0572, "close": 0.0576, "volume": 299632.7, "close_time": 1771855199999, "quote_volume": 17280.01273, "trades": 278, "taker_buy_base": 182345.7, "taker_buy_quote": 10526.60861 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0568, "close": 0.0573, "volume": 315088.5, "close_time": 1771858799999, "quote_volume": 18007.57111, "trades": 304, "taker_buy_base": 189093.8, "taker_buy_quote": 10812.70184 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0573, "high": 0.0576, "low": 0.0565, "close": 0.0567, "volume": 418577.4, "close_time": 1771862399999, "quote_volume": 23898.86005, "trades": 322, "taker_buy_base": 139454.7, "taker_buy_quote": 7980.36599 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0566, "high": 0.057, "low": 0.0562, "close": 0.0564, "volume": 616513.0, "close_time": 1771865999999, "quote_volume": 34885.10683, "trades": 360, "taker_buy_base": 348582.7, "taker_buy_quote": 19743.45097 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0552, "close": 0.0558, "volume": 516418.3, "close_time": 1771869599999, "quote_volume": 28798.16594, "trades": 354, "taker_buy_base": 238962.2, "taker_buy_quote": 13352.51413 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0555, "close": 0.0556, "volume": 112402.8, "close_time": 1771873199999, "quote_volume": 6285.85457, "trades": 125, "taker_buy_base": 62915.1, "taker_buy_quote": 3520.29834 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0556, "high": 0.0557, "low": 0.0548, "close": 0.0549, "volume": 300351.3, "close_time": 1771876799999, "quote_volume": 16539.90116, "trades": 235, "taker_buy_base": 143478.4, "taker_buy_quote": 7905.02819 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.055, "high": 0.0552, "low": 0.0545, "close": 0.0547, "volume": 476827.4, "close_time": 1771880399999, "quote_volume": 26134.52477, "trades": 372, "taker_buy_base": 239371.7, "taker_buy_quote": 13144.94173 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0548, "high": 0.0554, "low": 0.0548, "close": 0.0552, "volume": 152923.8, "close_time": 1771883999999, "quote_volume": 8441.18395, "trades": 169, "taker_buy_base": 108257.8, "taker_buy_quote": 5977.73869 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0554, "high": 0.0561, "low": 0.0554, "close": 0.0555, "volume": 257802.7, "close_time": 1771887599999, "quote_volume": 14376.02987, "trades": 194, "taker_buy_base": 144525.6, "taker_buy_quote": 8069.79696 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0556, "high": 0.0566, "low": 0.0556, "close": 0.0566, "volume": 164989.6, "close_time": 1771891199999, "quote_volume": 9268.22275, "trades": 218, "taker_buy_base": 87095.3, "taker_buy_quote": 4891.92102 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0566, "high": 0.0579, "low": 0.0564, "close": 0.0579, "volume": 744643.0, "close_time": 1771894799999, "quote_volume": 42659.67121, "trades": 698, "taker_buy_base": 431802.0, "taker_buy_quote": 24751.70938 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0572, "close": 0.0581, "volume": 456021.1, "close_time": 1771898399999, "quote_volume": 26393.58145, "trades": 686, "taker_buy_base": 164433.4, "taker_buy_quote": 9517.21541 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0569, "close": 0.0569, "volume": 156109.4, "close_time": 1771901999999, "quote_volume": 8977.87833, "trades": 199, "taker_buy_base": 30464.0, "taker_buy_quote": 1753.14296 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0569, "high": 0.058, "low": 0.0563, "close": 0.0579, "volume": 344365.1, "close_time": 1771905599999, "quote_volume": 19677.51855, "trades": 465, "taker_buy_base": 168389.3, "taker_buy_quote": 9603.55995 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0573, "close": 0.0584, "volume": 239160.5, "close_time": 1771909199999, "quote_volume": 13844.8392, "trades": 365, "taker_buy_base": 103113.1, "taker_buy_quote": 5975.09725 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0571, "close": 0.0574, "volume": 132532.6, "close_time": 1771912799999, "quote_volume": 7650.4666, "trades": 166, "taker_buy_base": 69973.6, "taker_buy_quote": 4035.10203 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0573, "high": 0.0584, "low": 0.0572, "close": 0.058, "volume": 132813.9, "close_time": 1771916399999, "quote_volume": 7681.59502, "trades": 159, "taker_buy_base": 60364.3, "taker_buy_quote": 3485.84481 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0577, "close": 0.0579, "volume": 345162.3, "close_time": 1771919999999, "quote_volume": 20056.68165, "trades": 279, "taker_buy_base": 139101.7, "taker_buy_quote": 8096.5839 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.058, "high": 0.059, "low": 0.058, "close": 0.0588, "volume": 238281.2, "close_time": 1771923599999, "quote_volume": 13919.48978, "trades": 291, "taker_buy_base": 148904.4, "taker_buy_quote": 8698.37624 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0581, "close": 0.0587, "volume": 104921.6, "close_time": 1771927199999, "quote_volume": 6143.22161, "trades": 156, "taker_buy_base": 38566.2, "taker_buy_quote": 2259.03916 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0585, "high": 0.0587, "low": 0.058, "close": 0.0581, "volume": 176545.2, "close_time": 1771930799999, "quote_volume": 10300.89478, "trades": 160, "taker_buy_base": 52462.8, "taker_buy_quote": 3064.55681 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0582, "high": 0.0583, "low": 0.057, "close": 0.0573, "volume": 451018.3, "close_time": 1771934399999, "quote_volume": 25944.85563, "trades": 329, "taker_buy_base": 160942.8, "taker_buy_quote": 9246.29939 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0573, "high": 0.058, "low": 0.0572, "close": 0.0578, "volume": 186019.3, "close_time": 1771937999999, "quote_volume": 10714.80886, "trades": 180, "taker_buy_base": 97989.1, "taker_buy_quote": 5648.21595 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0578, "high": 0.0585, "low": 0.0576, "close": 0.0578, "volume": 287312.0, "close_time": 1771941599999, "quote_volume": 16683.7022, "trades": 279, "taker_buy_base": 100762.7, "taker_buy_quote": 5855.77228 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0577, "high": 0.0586, "low": 0.0574, "close": 0.0584, "volume": 235361.1, "close_time": 1771945199999, "quote_volume": 13628.44626, "trades": 224, "taker_buy_base": 108157.1, "taker_buy_quote": 6268.47702 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0584, "high": 0.0589, "low": 0.0582, "close": 0.0583, "volume": 144302.3, "close_time": 1771948799999, "quote_volume": 8459.63732, "trades": 124, "taker_buy_base": 37252.3, "taker_buy_quote": 2177.43684 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0579, "close": 0.0587, "volume": 240114.0, "close_time": 1771952399999, "quote_volume": 13996.33838, "trades": 213, "taker_buy_base": 142604.8, "taker_buy_quote": 8313.76686 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0574, "close": 0.0575, "volume": 160619.6, "close_time": 1771955999999, "quote_volume": 9291.67563, "trades": 135, "taker_buy_base": 71676.7, "taker_buy_quote": 4148.63073 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0575, "high": 0.0576, "low": 0.057, "close": 0.0571, "volume": 128830.8, "close_time": 1771959599999, "quote_volume": 7368.36203, "trades": 99, "taker_buy_base": 97634.9, "taker_buy_quote": 5583.90967 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0571, "high": 0.0571, "low": 0.0564, "close": 0.0567, "volume": 252020.4, "close_time": 1771963199999, "quote_volume": 14316.65111, "trades": 147, "taker_buy_base": 126353.7, "taker_buy_quote": 7181.74413 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0562, "close": 0.0562, "volume": 213798.1, "close_time": 1771966799999, "quote_volume": 12075.90671, "trades": 151, "taker_buy_base": 113589.4, "taker_buy_quote": 6420.55407 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0559, "close": 0.0563, "volume": 85844.1, "close_time": 1771970399999, "quote_volume": 4810.22262, "trades": 89, "taker_buy_base": 26206.5, "taker_buy_quote": 1469.8669 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0562, "high": 0.0565, "low": 0.0558, "close": 0.0563, "volume": 199929.5, "close_time": 1771973999999, "quote_volume": 11231.40705, "trades": 258, "taker_buy_base": 73664.6, "taker_buy_quote": 4136.67891 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0556, "close": 0.0556, "volume": 97564.7, "close_time": 1771977599999, "quote_volume": 5466.91133, "trades": 219, "taker_buy_base": 31181.2, "taker_buy_quote": 1748.10246 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0557, "high": 0.057, "low": 0.0556, "close": 0.0568, "volume": 424693.1, "close_time": 1771981199999, "quote_volume": 23925.85431, "trades": 287, "taker_buy_base": 253266.9, "taker_buy_quote": 14277.03922 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0568, "high": 0.0583, "low": 0.0568, "close": 0.0578, "volume": 296866.6, "close_time": 1771984799999, "quote_volume": 17119.7126, "trades": 391, "taker_buy_base": 183795.4, "taker_buy_quote": 10582.86476 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.0583, "volume": 162752.3, "close_time": 1771988399999, "quote_volume": 9466.67588, "trades": 142, "taker_buy_base": 91067.3, "taker_buy_quote": 5297.37474 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0577, "close": 0.0577, "volume": 93127.4, "close_time": 1771991999999, "quote_volume": 5411.06444, "trades": 105, "taker_buy_base": 25330.5, "taker_buy_quote": 1474.47748 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0576, "high": 0.0579, "low": 0.0571, "close": 0.0578, "volume": 158031.8, "close_time": 1771995599999, "quote_volume": 9076.45206, "trades": 149, "taker_buy_base": 73601.3, "taker_buy_quote": 4234.40252 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0578, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 237765.9, "close_time": 1771999199999, "quote_volume": 13714.89526, "trades": 223, "taker_buy_base": 116195.5, "taker_buy_quote": 6710.39581 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0575, "high": 0.059, "low": 0.0574, "close": 0.0589, "volume": 419496.0, "close_time": 1772002799999, "quote_volume": 24561.69034, "trades": 248, "taker_buy_base": 179960.4, "taker_buy_quote": 10549.15493 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0589, "high": 0.0611, "low": 0.0589, "close": 0.0601, "volume": 942381.3, "close_time": 1772006399999, "quote_volume": 56944.27441, "trades": 662, "taker_buy_base": 468819.2, "taker_buy_quote": 28275.13826 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.06, "high": 0.0604, "low": 0.0591, "close": 0.0593, "volume": 1069893.2, "close_time": 1772009999999, "quote_volume": 64010.4879, "trades": 734, "taker_buy_base": 546321.2, "taker_buy_quote": 32660.98851 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0591, "close": 0.0593, "volume": 51411.6, "close_time": 1772013599999, "quote_volume": 3050.18472, "trades": 77, "taker_buy_base": 36781.7, "taker_buy_quote": 2182.64611 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0589, "close": 0.0589, "volume": 50644.9, "close_time": 1772017199999, "quote_volume": 2989.89671, "trades": 66, "taker_buy_base": 31746.2, "taker_buy_quote": 1874.02474 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0582, "close": 0.0583, "volume": 159961.2, "close_time": 1772020799999, "quote_volume": 9362.87009, "trades": 154, "taker_buy_base": 62225.8, "taker_buy_quote": 3648.702 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0584, "high": 0.0595, "low": 0.0584, "close": 0.0588, "volume": 323258.9, "close_time": 1772024399999, "quote_volume": 19072.57968, "trades": 205, "taker_buy_base": 189837.8, "taker_buy_quote": 11195.33579 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0585, "close": 0.0585, "volume": 89460.9, "close_time": 1772027999999, "quote_volume": 5249.53029, "trades": 96, "taker_buy_base": 50071.6, "taker_buy_quote": 2938.5623 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0585, "close": 0.059, "volume": 156469.9, "close_time": 1772031599999, "quote_volume": 9188.46995, "trades": 168, "taker_buy_base": 102788.4, "taker_buy_quote": 6038.27712 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.059, "high": 0.0592, "low": 0.0583, "close": 0.0587, "volume": 162289.3, "close_time": 1772035199999, "quote_volume": 9521.75684, "trades": 181, "taker_buy_base": 84357.4, "taker_buy_quote": 4946.32483 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0588, "high": 0.0596, "low": 0.058, "close": 0.0581, "volume": 468011.9, "close_time": 1772038799999, "quote_volume": 27416.27099, "trades": 392, "taker_buy_base": 200413.5, "taker_buy_quote": 11765.55277 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0565, "close": 0.0586, "volume": 1741958.0, "close_time": 1772042399999, "quote_volume": 99964.69719, "trades": 1242, "taker_buy_base": 799524.1, "taker_buy_quote": 46014.76621 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0587, "high": 0.0607, "low": 0.0586, "close": 0.0592, "volume": 1465051.0, "close_time": 1772045999999, "quote_volume": 87159.13837, "trades": 1034, "taker_buy_base": 864498.0, "taker_buy_quote": 51441.84437 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0589, "close": 0.0589, "volume": 196716.9, "close_time": 1772049599999, "quote_volume": 11625.81328, "trades": 211, "taker_buy_base": 59861.2, "taker_buy_quote": 3542.56694 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.0588, "volume": 76397.0, "close_time": 1772053199999, "quote_volume": 4502.3455, "trades": 73, "taker_buy_base": 22531.0, "taker_buy_quote": 1329.41566 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0588, "high": 0.0594, "low": 0.0584, "close": 0.0586, "volume": 498928.7, "close_time": 1772056799999, "quote_volume": 29343.98146, "trades": 375, "taker_buy_base": 213166.3, "taker_buy_quote": 12545.72506 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0582, "close": 0.0588, "volume": 177786.7, "close_time": 1772060399999, "quote_volume": 10384.25326, "trades": 142, "taker_buy_base": 62488.5, "taker_buy_quote": 3656.95095 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0587, "high": 0.0588, "low": 0.058, "close": 0.0583, "volume": 198868.6, "close_time": 1772063999999, "quote_volume": 11570.03096, "trades": 101, "taker_buy_base": 100625.0, "taker_buy_quote": 5857.83593 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0579, "close": 0.0581, "volume": 332331.3, "close_time": 1772067599999, "quote_volume": 19357.05668, "trades": 218, "taker_buy_base": 161605.8, "taker_buy_quote": 9413.74619 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0581, "high": 0.0587, "low": 0.0581, "close": 0.0582, "volume": 121495.7, "close_time": 1772071199999, "quote_volume": 7081.02654, "trades": 118, "taker_buy_base": 87520.8, "taker_buy_quote": 5100.91404 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0581, "high": 0.0585, "low": 0.0581, "close": 0.0582, "volume": 58076.3, "close_time": 1772074799999, "quote_volume": 3389.69019, "trades": 52, "taker_buy_base": 15908.4, "taker_buy_quote": 929.36233 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0582, "high": 0.0582, "low": 0.058, "close": 0.058, "volume": 6967.1, "close_time": 1772078399999, "quote_volume": 405.01305, "trades": 12, "taker_buy_base": 2196.6, "taker_buy_quote": 127.63332 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0578, "close": 0.0581, "volume": 90484.7, "close_time": 1772081999999, "quote_volume": 5244.08275, "trades": 36, "taker_buy_base": 11240.2, "taker_buy_quote": 652.31215 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0579, "high": 0.0581, "low": 0.0575, "close": 0.058, "volume": 137629.3, "close_time": 1772085599999, "quote_volume": 7946.33361, "trades": 59, "taker_buy_base": 43108.4, "taker_buy_quote": 2490.88591 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0579, "high": 0.058, "low": 0.0576, "close": 0.0576, "volume": 26506.3, "close_time": 1772089199999, "quote_volume": 1531.19518, "trades": 35, "taker_buy_base": 13094.7, "taker_buy_quote": 756.19735 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0573, "close": 0.0575, "volume": 143521.4, "close_time": 1772092799999, "quote_volume": 8246.14138, "trades": 66, "taker_buy_base": 23165.3, "taker_buy_quote": 1331.88829 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0573, "close": 0.0575, "volume": 24338.3, "close_time": 1772096399999, "quote_volume": 1400.42267, "trades": 29, "taker_buy_base": 5677.6, "taker_buy_quote": 326.99735 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0575, "close": 0.0579, "volume": 268229.4, "close_time": 1772099999999, "quote_volume": 15527.38535, "trades": 150, "taker_buy_base": 151650.8, "taker_buy_quote": 8786.05062 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0579, "high": 0.0595, "low": 0.0573, "close": 0.0587, "volume": 1630416.0, "close_time": 1772103599999, "quote_volume": 95040.5107, "trades": 757, "taker_buy_base": 1021111.1, "taker_buy_quote": 59577.63262 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0587, "high": 0.0601, "low": 0.0585, "close": 0.0598, "volume": 448193.0, "close_time": 1772107199999, "quote_volume": 26664.97206, "trades": 309, "taker_buy_base": 278351.2, "taker_buy_quote": 16564.65029 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0594, "close": 0.0598, "volume": 255849.9, "close_time": 1772110799999, "quote_volume": 15280.45459, "trades": 190, "taker_buy_base": 139014.7, "taker_buy_quote": 8309.93829 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0593, "close": 0.0594, "volume": 184393.4, "close_time": 1772114399999, "quote_volume": 10962.63638, "trades": 147, "taker_buy_base": 99504.4, "taker_buy_quote": 5917.59357 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0594, "high": 0.0604, "low": 0.059, "close": 0.0601, "volume": 604479.2, "close_time": 1772117999999, "quote_volume": 36087.14058, "trades": 405, "taker_buy_base": 320971.8, "taker_buy_quote": 19152.92108 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0602, "high": 0.0614, "low": 0.0597, "close": 0.0604, "volume": 1550083.9, "close_time": 1772121599999, "quote_volume": 94155.42036, "trades": 747, "taker_buy_base": 747213.2, "taker_buy_quote": 45365.72045 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0593, "close": 0.0597, "volume": 391635.4, "close_time": 1772125199999, "quote_volume": 23396.22975, "trades": 241, "taker_buy_base": 179687.9, "taker_buy_quote": 10720.74634 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0597, "high": 0.0613, "low": 0.058, "close": 0.0586, "volume": 2116562.6, "close_time": 1772128799999, "quote_volume": 126302.09181, "trades": 1056, "taker_buy_base": 941092.0, "taker_buy_quote": 56182.63101 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0586, "high": 0.0596, "low": 0.0583, "close": 0.0596, "volume": 349413.2, "close_time": 1772132399999, "quote_volume": 20588.20448, "trades": 242, "taker_buy_base": 212777.3, "taker_buy_quote": 12539.84605 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0597, "high": 0.0625, "low": 0.0597, "close": 0.0605, "volume": 1964412.4, "close_time": 1772135999999, "quote_volume": 120212.71956, "trades": 1178, "taker_buy_base": 1032227.0, "taker_buy_quote": 63169.28981 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0603, "close": 0.0605, "volume": 129334.8, "close_time": 1772139599999, "quote_volume": 7823.93555, "trades": 79, "taker_buy_base": 53676.8, "taker_buy_quote": 3251.76122 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0605, "high": 0.0648, "low": 0.0604, "close": 0.0625, "volume": 7747066.1, "close_time": 1772143199999, "quote_volume": 485745.45709, "trades": 7182, "taker_buy_base": 3985573.8, "taker_buy_quote": 249962.73234 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0625, "high": 0.0687, "low": 0.0609, "close": 0.0618, "volume": 11774055.9, "close_time": 1772146799999, "quote_volume": 764215.4507, "trades": 8992, "taker_buy_base": 5905881.9, "taker_buy_quote": 383085.0092 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0618, "high": 0.0635, "low": 0.0618, "close": 0.062, "volume": 1985187.6, "close_time": 1772150399999, "quote_volume": 124401.36308, "trades": 1676, "taker_buy_base": 1135668.7, "taker_buy_quote": 71217.64418 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.062, "high": 0.0626, "low": 0.0612, "close": 0.0619, "volume": 1121324.1, "close_time": 1772153999999, "quote_volume": 69472.10248, "trades": 987, "taker_buy_base": 450266.3, "taker_buy_quote": 27921.84324 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.062, "high": 0.0639, "low": 0.0615, "close": 0.0626, "volume": 1456501.5, "close_time": 1772157599999, "quote_volume": 91421.3794, "trades": 912, "taker_buy_base": 674460.5, "taker_buy_quote": 42414.47881 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0623, "close": 0.0628, "volume": 857414.2, "close_time": 1772161199999, "quote_volume": 53821.37099, "trades": 708, "taker_buy_base": 380146.0, "taker_buy_quote": 23856.70447 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0614, "close": 0.0622, "volume": 901824.4, "close_time": 1772164799999, "quote_volume": 56104.74566, "trades": 809, "taker_buy_base": 434170.5, "taker_buy_quote": 27010.49636 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0623, "close": 0.0626, "volume": 553999.0, "close_time": 1772168399999, "quote_volume": 34811.49327, "trades": 450, "taker_buy_base": 314821.1, "taker_buy_quote": 19795.08552 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0621, "close": 0.0622, "volume": 358608.1, "close_time": 1772171999999, "quote_volume": 22399.37379, "trades": 427, "taker_buy_base": 166307.7, "taker_buy_quote": 10396.95966 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0616, "close": 0.062, "volume": 526871.0, "close_time": 1772175599999, "quote_volume": 32660.31024, "trades": 553, "taker_buy_base": 253252.3, "taker_buy_quote": 15706.70691 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0618, "close": 0.0618, "volume": 577717.2, "close_time": 1772179199999, "quote_volume": 35987.94539, "trades": 486, "taker_buy_base": 270588.7, "taker_buy_quote": 16873.4968 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0616, "close": 0.0623, "volume": 203148.9, "close_time": 1772182799999, "quote_volume": 12581.49318, "trades": 178, "taker_buy_base": 124619.0, "taker_buy_quote": 7719.45993 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0623, "high": 0.063, "low": 0.0619, "close": 0.0624, "volume": 817709.2, "close_time": 1772186399999, "quote_volume": 51003.88942, "trades": 660, "taker_buy_base": 396837.3, "taker_buy_quote": 24761.15503 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0615, "close": 0.0618, "volume": 440705.0, "close_time": 1772189999999, "quote_volume": 27316.72537, "trades": 370, "taker_buy_base": 200780.4, "taker_buy_quote": 12459.72905 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0617, "high": 0.062, "low": 0.0604, "close": 0.0608, "volume": 841106.1, "close_time": 1772193599999, "quote_volume": 51418.14149, "trades": 629, "taker_buy_base": 335250.9, "taker_buy_quote": 20497.1243 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0599, "close": 0.0605, "volume": 1488391.3, "close_time": 1772197199999, "quote_volume": 89857.9095, "trades": 798, "taker_buy_base": 511227.3, "taker_buy_quote": 30882.32402 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0605, "close": 0.061, "volume": 381668.8, "close_time": 1772200799999, "quote_volume": 23261.83205, "trades": 311, "taker_buy_base": 231012.4, "taker_buy_quote": 14084.06104 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0609, "high": 0.0617, "low": 0.0608, "close": 0.0614, "volume": 564327.4, "close_time": 1772204399999, "quote_volume": 34592.28956, "trades": 409, "taker_buy_base": 304265.2, "taker_buy_quote": 18653.05938 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0609, "close": 0.0613, "volume": 420163.5, "close_time": 1772207999999, "quote_volume": 25757.31796, "trades": 302, "taker_buy_base": 184556.6, "taker_buy_quote": 11321.02522 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0612, "high": 0.0624, "low": 0.0612, "close": 0.0616, "volume": 598635.6, "close_time": 1772211599999, "quote_volume": 37064.9177, "trades": 433, "taker_buy_base": 299894.8, "taker_buy_quote": 18583.99388 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0617, "high": 0.0621, "low": 0.0614, "close": 0.0618, "volume": 329648.1, "close_time": 1772215199999, "quote_volume": 20343.87135, "trades": 290, "taker_buy_base": 136001.0, "taker_buy_quote": 8403.41469 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0607, "close": 0.0609, "volume": 203824.2, "close_time": 1772218799999, "quote_volume": 12467.85932, "trades": 208, "taker_buy_base": 94684.2, "taker_buy_quote": 5796.54655 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0606, "close": 0.0611, "volume": 101350.8, "close_time": 1772222399999, "quote_volume": 6178.03031, "trades": 151, "taker_buy_base": 60950.0, "taker_buy_quote": 3716.36902 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0612, "close": 0.0617, "volume": 52092.4, "close_time": 1772225999999, "quote_volume": 3206.34869, "trades": 62, "taker_buy_base": 41977.1, "taker_buy_quote": 2583.52896 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0615, "close": 0.0617, "volume": 423763.1, "close_time": 1772229599999, "quote_volume": 26232.15805, "trades": 321, "taker_buy_base": 205592.0, "taker_buy_quote": 12726.06897 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0611, "close": 0.0615, "volume": 319472.8, "close_time": 1772233199999, "quote_volume": 19637.73764, "trades": 301, "taker_buy_base": 104063.2, "taker_buy_quote": 6395.75789 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0616, "high": 0.0622, "low": 0.0616, "close": 0.0622, "volume": 20451.5, "close_time": 1772236799999, "quote_volume": 1266.39639, "trades": 28, "taker_buy_base": 9260.1, "taker_buy_quote": 572.8704 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.062, "high": 0.0633, "low": 0.062, "close": 0.0629, "volume": 874595.3, "close_time": 1772240399999, "quote_volume": 54897.13196, "trades": 419, "taker_buy_base": 442971.7, "taker_buy_quote": 27783.92394 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0617, "close": 0.0618, "volume": 698428.5, "close_time": 1772243999999, "quote_volume": 43538.24884, "trades": 507, "taker_buy_base": 160169.6, "taker_buy_quote": 9985.74856 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0618, "high": 0.0625, "low": 0.0618, "close": 0.0625, "volume": 201073.7, "close_time": 1772247599999, "quote_volume": 12512.43007, "trades": 168, "taker_buy_base": 134338.4, "taker_buy_quote": 8366.18496 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 149359.0, "close_time": 1772251199999, "quote_volume": 9351.61187, "trades": 113, "taker_buy_base": 91598.1, "taker_buy_quote": 5732.38196 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0625, "close": 0.0628, "volume": 363552.8, "close_time": 1772254799999, "quote_volume": 22875.52541, "trades": 222, "taker_buy_base": 156621.4, "taker_buy_quote": 9839.09229 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0627, "close": 0.0634, "volume": 362317.6, "close_time": 1772258399999, "quote_volume": 22872.48087, "trades": 331, "taker_buy_base": 239677.8, "taker_buy_quote": 15127.95528 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0635, "high": 0.0642, "low": 0.0624, "close": 0.0624, "volume": 3515555.9, "close_time": 1772261999999, "quote_volume": 222763.6922, "trades": 3197, "taker_buy_base": 1948635.0, "taker_buy_quote": 123584.65837 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0604, "close": 0.0605, "volume": 2617994.9, "close_time": 1772265599999, "quote_volume": 161017.90853, "trades": 2100, "taker_buy_base": 949830.9, "taker_buy_quote": 58446.8659 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0605, "high": 0.0612, "low": 0.0602, "close": 0.0607, "volume": 553854.0, "close_time": 1772269199999, "quote_volume": 33613.02395, "trades": 587, "taker_buy_base": 266505.8, "taker_buy_quote": 16179.99331 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0602, "close": 0.0606, "volume": 474951.0, "close_time": 1772272799999, "quote_volume": 28789.90742, "trades": 450, "taker_buy_base": 240427.7, "taker_buy_quote": 14574.52294 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0605, "high": 0.0621, "low": 0.0603, "close": 0.061, "volume": 960412.7, "close_time": 1772276399999, "quote_volume": 58793.57114, "trades": 655, "taker_buy_base": 577562.6, "taker_buy_quote": 35391.76956 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0601, "volume": 198341.5, "close_time": 1772279999999, "quote_volume": 12016.16564, "trades": 202, "taker_buy_base": 105634.1, "taker_buy_quote": 6399.66658 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0601, "high": 0.0619, "low": 0.0601, "close": 0.0614, "volume": 1474042.1, "close_time": 1772283599999, "quote_volume": 90416.46486, "trades": 1021, "taker_buy_base": 850725.0, "taker_buy_quote": 52203.48424 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0614, "high": 0.0628, "low": 0.0612, "close": 0.0626, "volume": 1000804.4, "close_time": 1772287199999, "quote_volume": 62089.52121, "trades": 692, "taker_buy_base": 557491.5, "taker_buy_quote": 34624.55393 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0621, "close": 0.0621, "volume": 1203397.1, "close_time": 1772290799999, "quote_volume": 75615.7564, "trades": 971, "taker_buy_base": 617669.2, "taker_buy_quote": 38829.9225 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.062, "high": 0.0622, "low": 0.0616, "close": 0.0616, "volume": 422028.6, "close_time": 1772294399999, "quote_volume": 26084.65904, "trades": 392, "taker_buy_base": 164351.0, "taker_buy_quote": 10163.0869 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0607, "close": 0.0609, "volume": 490141.1, "close_time": 1772297999999, "quote_volume": 29952.63637, "trades": 446, "taker_buy_base": 227031.0, "taker_buy_quote": 13883.48333 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0608, "high": 0.0614, "low": 0.0607, "close": 0.0613, "volume": 227892.8, "close_time": 1772301599999, "quote_volume": 13895.39398, "trades": 223, "taker_buy_base": 144457.4, "taker_buy_quote": 8810.40005 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0612, "high": 0.0618, "low": 0.0611, "close": 0.0615, "volume": 332929.4, "close_time": 1772305199999, "quote_volume": 20442.75235, "trades": 246, "taker_buy_base": 148119.0, "taker_buy_quote": 9096.72878 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0615, "high": 0.0628, "low": 0.0614, "close": 0.062, "volume": 591066.6, "close_time": 1772308799999, "quote_volume": 36803.27395, "trades": 263, "taker_buy_base": 275451.7, "taker_buy_quote": 17155.63543 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.062, "high": 0.0629, "low": 0.0619, "close": 0.0626, "volume": 443624.6, "close_time": 1772312399999, "quote_volume": 27733.61588, "trades": 414, "taker_buy_base": 256489.0, "taker_buy_quote": 16027.32698 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0617, "close": 0.0618, "volume": 289516.5, "close_time": 1772315999999, "quote_volume": 17962.42289, "trades": 286, "taker_buy_base": 139413.7, "taker_buy_quote": 8651.02214 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0618, "close": 0.0621, "volume": 419327.3, "close_time": 1772319599999, "quote_volume": 25995.35213, "trades": 306, "taker_buy_base": 255672.6, "taker_buy_quote": 15847.98417 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 43801.5, "close_time": 1772323199999, "quote_volume": 2715.40819, "trades": 66, "taker_buy_base": 32387.2, "taker_buy_quote": 2007.88265 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0615, "close": 0.0617, "volume": 168865.1, "close_time": 1772326799999, "quote_volume": 10420.67289, "trades": 155, "taker_buy_base": 78754.4, "taker_buy_quote": 4857.71664 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0616, "high": 0.0628, "low": 0.0613, "close": 0.0628, "volume": 180479.5, "close_time": 1772330399999, "quote_volume": 11235.80014, "trades": 197, "taker_buy_base": 104685.0, "taker_buy_quote": 6520.18738 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0626, "close": 0.0627, "volume": 268020.9, "close_time": 1772333999999, "quote_volume": 16848.33672, "trades": 292, "taker_buy_base": 117459.8, "taker_buy_quote": 7387.15746 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0622, "close": 0.0623, "volume": 118713.6, "close_time": 1772337599999, "quote_volume": 7424.15515, "trades": 145, "taker_buy_base": 56791.1, "taker_buy_quote": 3552.04897 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0619, "close": 0.0625, "volume": 164970.3, "close_time": 1772341199999, "quote_volume": 10260.62412, "trades": 205, "taker_buy_base": 86424.5, "taker_buy_quote": 5379.93826 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0624, "high": 0.0625, "low": 0.062, "close": 0.0621, "volume": 162889.3, "close_time": 1772344799999, "quote_volume": 10135.60895, "trades": 168, "taker_buy_base": 66283.0, "taker_buy_quote": 4128.66325 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0617, "close": 0.062, "volume": 210378.2, "close_time": 1772348399999, "quote_volume": 13025.256, "trades": 283, "taker_buy_base": 96378.3, "taker_buy_quote": 5969.8599 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.062, "high": 0.0626, "low": 0.0618, "close": 0.0626, "volume": 148442.2, "close_time": 1772351999999, "quote_volume": 9234.16598, "trades": 182, "taker_buy_base": 79399.7, "taker_buy_quote": 4942.98004 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0627, "high": 0.0631, "low": 0.0619, "close": 0.0619, "volume": 276004.1, "close_time": 1772355599999, "quote_volume": 17241.89266, "trades": 277, "taker_buy_base": 89555.0, "taker_buy_quote": 5607.61255 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.062, "high": 0.0626, "low": 0.0619, "close": 0.0625, "volume": 109884.2, "close_time": 1772359199999, "quote_volume": 6837.91637, "trades": 166, "taker_buy_base": 51603.1, "taker_buy_quote": 3211.98017 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0624, "high": 0.0631, "low": 0.0624, "close": 0.0631, "volume": 160128.8, "close_time": 1772362799999, "quote_volume": 10032.81849, "trades": 149, "taker_buy_base": 70305.6, "taker_buy_quote": 4405.91123 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.063, "high": 0.0642, "low": 0.0624, "close": 0.063, "volume": 1655798.8, "close_time": 1772366399999, "quote_volume": 104900.27301, "trades": 968, "taker_buy_base": 641015.5, "taker_buy_quote": 40666.07564 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.063, "high": 0.0632, "low": 0.0621, "close": 0.0628, "volume": 876122.2, "close_time": 1772369999999, "quote_volume": 54811.71762, "trades": 494, "taker_buy_base": 360848.6, "taker_buy_quote": 22594.79538 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0627, "close": 0.0632, "volume": 206638.7, "close_time": 1772373599999, "quote_volume": 13050.64628, "trades": 252, "taker_buy_base": 76719.5, "taker_buy_quote": 4852.1691 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0633, "high": 0.0648, "low": 0.0633, "close": 0.0647, "volume": 404615.1, "close_time": 1772377199999, "quote_volume": 26004.23296, "trades": 346, "taker_buy_base": 209480.8, "taker_buy_quote": 13467.78873 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0646, "high": 0.066, "low": 0.0643, "close": 0.0645, "volume": 719424.4, "close_time": 1772380799999, "quote_volume": 46823.31431, "trades": 666, "taker_buy_base": 298079.7, "taker_buy_quote": 19379.71031 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0644, "high": 0.0653, "low": 0.064, "close": 0.0641, "volume": 530597.1, "close_time": 1772384399999, "quote_volume": 34288.55895, "trades": 524, "taker_buy_base": 253822.2, "taker_buy_quote": 16426.38559 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.064, "high": 0.0643, "low": 0.0633, "close": 0.0634, "volume": 385133.4, "close_time": 1772387999999, "quote_volume": 24535.76141, "trades": 403, "taker_buy_base": 188569.1, "taker_buy_quote": 12024.22421 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0633, "close": 0.0635, "volume": 143131.0, "close_time": 1772391599999, "quote_volume": 9088.25748, "trades": 163, "taker_buy_base": 93867.0, "taker_buy_quote": 5959.54956 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0623, "close": 0.063, "volume": 554120.6, "close_time": 1772395199999, "quote_volume": 34775.37291, "trades": 496, "taker_buy_base": 281458.1, "taker_buy_quote": 17674.36631 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0622, "close": 0.0623, "volume": 181859.6, "close_time": 1772398799999, "quote_volume": 11376.20991, "trades": 196, "taker_buy_base": 84483.9, "taker_buy_quote": 5289.04977 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0623, "high": 0.0635, "low": 0.0623, "close": 0.0631, "volume": 242078.1, "close_time": 1772402399999, "quote_volume": 15249.02922, "trades": 251, "taker_buy_base": 146529.7, "taker_buy_quote": 9225.54055 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0631, "high": 0.0649, "low": 0.0629, "close": 0.0643, "volume": 882627.9, "close_time": 1772405999999, "quote_volume": 56481.1671, "trades": 753, "taker_buy_base": 484490.8, "taker_buy_quote": 31006.76226 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0635, "close": 0.0635, "volume": 322403.9, "close_time": 1772409599999, "quote_volume": 20554.3015, "trades": 298, "taker_buy_base": 157627.3, "taker_buy_quote": 10056.30262 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0636, "high": 0.0646, "low": 0.0634, "close": 0.0644, "volume": 76479.6, "close_time": 1772413199999, "quote_volume": 4893.67045, "trades": 93, "taker_buy_base": 24041.3, "taker_buy_quote": 1539.66308 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0636, "close": 0.064, "volume": 169928.8, "close_time": 1772416799999, "quote_volume": 10858.48863, "trades": 247, "taker_buy_base": 58024.1, "taker_buy_quote": 3712.90458 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.064, "high": 0.0648, "low": 0.0638, "close": 0.0641, "volume": 196576.9, "close_time": 1772420399999, "quote_volume": 12621.08581, "trades": 248, "taker_buy_base": 109585.4, "taker_buy_quote": 7039.13056 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0641, "high": 0.0662, "low": 0.0639, "close": 0.0652, "volume": 921949.4, "close_time": 1772423999999, "quote_volume": 60294.48189, "trades": 1060, "taker_buy_base": 588349.5, "taker_buy_quote": 38454.04874 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0643, "close": 0.0647, "volume": 380902.5, "close_time": 1772427599999, "quote_volume": 24729.63444, "trades": 512, "taker_buy_base": 195176.6, "taker_buy_quote": 12683.5582 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0647, "high": 0.065, "low": 0.0644, "close": 0.0644, "volume": 186747.0, "close_time": 1772431199999, "quote_volume": 12080.17203, "trades": 249, "taker_buy_base": 93127.9, "taker_buy_quote": 6026.04763 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0643, "high": 0.0651, "low": 0.0641, "close": 0.0649, "volume": 298920.7, "close_time": 1772434799999, "quote_volume": 19261.51585, "trades": 301, "taker_buy_base": 169515.6, "taker_buy_quote": 10925.00156 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0649, "high": 0.065, "low": 0.0641, "close": 0.0643, "volume": 302434.7, "close_time": 1772438399999, "quote_volume": 19517.9052, "trades": 347, "taker_buy_base": 144157.3, "taker_buy_quote": 9302.83327 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0635, "close": 0.064, "volume": 457683.2, "close_time": 1772441999999, "quote_volume": 29187.13852, "trades": 503, "taker_buy_base": 225502.2, "taker_buy_quote": 14383.13321 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0641, "high": 0.065, "low": 0.0639, "close": 0.064, "volume": 451882.5, "close_time": 1772445599999, "quote_volume": 29100.80594, "trades": 443, "taker_buy_base": 177002.9, "taker_buy_quote": 11398.47298 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0631, "close": 0.0633, "volume": 410257.6, "close_time": 1772449199999, "quote_volume": 26046.92052, "trades": 481, "taker_buy_base": 182437.3, "taker_buy_quote": 11580.2402 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0633, "high": 0.0642, "low": 0.0633, "close": 0.0638, "volume": 168216.6, "close_time": 1772452799999, "quote_volume": 10704.9291, "trades": 175, "taker_buy_base": 105967.7, "taker_buy_quote": 6740.15407 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0639, "high": 0.0647, "low": 0.0639, "close": 0.0646, "volume": 412244.3, "close_time": 1772456399999, "quote_volume": 26509.0113, "trades": 417, "taker_buy_base": 246857.3, "taker_buy_quote": 15872.70799 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0647, "high": 0.065, "low": 0.0642, "close": 0.0645, "volume": 101282.8, "close_time": 1772459999999, "quote_volume": 6534.77158, "trades": 259, "taker_buy_base": 51527.7, "taker_buy_quote": 3324.73432 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0646, "high": 0.0656, "low": 0.0643, "close": 0.0654, "volume": 490283.1, "close_time": 1772463599999, "quote_volume": 31925.88679, "trades": 606, "taker_buy_base": 245296.0, "taker_buy_quote": 15984.75747 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0654, "high": 0.0661, "low": 0.0647, "close": 0.0649, "volume": 934220.7, "close_time": 1772467199999, "quote_volume": 61138.30413, "trades": 1120, "taker_buy_base": 474396.1, "taker_buy_quote": 31048.00781 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0648, "close": 0.0652, "volume": 497730.9, "close_time": 1772470799999, "quote_volume": 32484.32305, "trades": 621, "taker_buy_base": 265648.5, "taker_buy_quote": 17345.1742 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0646, "close": 0.065, "volume": 198912.3, "close_time": 1772474399999, "quote_volume": 12925.62601, "trades": 299, "taker_buy_base": 71228.6, "taker_buy_quote": 4627.90409 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.065, "high": 0.065, "low": 0.0641, "close": 0.0641, "volume": 238937.6, "close_time": 1772477999999, "quote_volume": 15380.86022, "trades": 295, "taker_buy_base": 84025.6, "taker_buy_quote": 5408.74664 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0641, "high": 0.0645, "low": 0.0639, "close": 0.0644, "volume": 86629.8, "close_time": 1772481599999, "quote_volume": 5558.67632, "trades": 203, "taker_buy_base": 49880.4, "taker_buy_quote": 3202.91906 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0634, "close": 0.0635, "volume": 198064.2, "close_time": 1772485199999, "quote_volume": 12643.71373, "trades": 222, "taker_buy_base": 76478.0, "taker_buy_quote": 4883.73349 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0616, "close": 0.0625, "volume": 572032.0, "close_time": 1772488799999, "quote_volume": 35802.00813, "trades": 306, "taker_buy_base": 143820.1, "taker_buy_quote": 9015.29731 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0625, "high": 0.0643, "low": 0.0622, "close": 0.0632, "volume": 1067213.9, "close_time": 1772492399999, "quote_volume": 67394.32299, "trades": 712, "taker_buy_base": 638031.1, "taker_buy_quote": 40313.20058 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0629, "close": 0.063, "volume": 148685.0, "close_time": 1772495999999, "quote_volume": 9436.18455, "trades": 86, "taker_buy_base": 70734.3, "taker_buy_quote": 4490.1083 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0626, "close": 0.0626, "volume": 46868.3, "close_time": 1772499599999, "quote_volume": 2942.10008, "trades": 63, "taker_buy_base": 28219.0, "taker_buy_quote": 1771.25108 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0627, "high": 0.0627, "low": 0.0618, "close": 0.0621, "volume": 313845.0, "close_time": 1772503199999, "quote_volume": 19493.92007, "trades": 206, "taker_buy_base": 146902.7, "taker_buy_quote": 9122.70919 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0615, "close": 0.0618, "volume": 117252.2, "close_time": 1772506799999, "quote_volume": 7239.57281, "trades": 127, "taker_buy_base": 74120.8, "taker_buy_quote": 4580.84405 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0618, "high": 0.0618, "low": 0.0613, "close": 0.0613, "volume": 149482.8, "close_time": 1772510399999, "quote_volume": 9194.75424, "trades": 240, "taker_buy_base": 64052.0, "taker_buy_quote": 3940.87848 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0612, "volume": 83565.4, "close_time": 1772513999999, "quote_volume": 5114.98026, "trades": 108, "taker_buy_base": 42922.1, "taker_buy_quote": 2628.408 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0606, "close": 0.0608, "volume": 136930.7, "close_time": 1772517599999, "quote_volume": 8350.31562, "trades": 113, "taker_buy_base": 41089.7, "taker_buy_quote": 2513.23723 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0602, "close": 0.0607, "volume": 186892.0, "close_time": 1772521199999, "quote_volume": 11307.65472, "trades": 153, "taker_buy_base": 64837.4, "taker_buy_quote": 3932.56367 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0606, "high": 0.0611, "low": 0.0606, "close": 0.0609, "volume": 189549.5, "close_time": 1772524799999, "quote_volume": 11540.93651, "trades": 127, "taker_buy_base": 159444.1, "taker_buy_quote": 9707.6401 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0591, "close": 0.0593, "volume": 490657.6, "close_time": 1772528399999, "quote_volume": 29433.95377, "trades": 341, "taker_buy_base": 169014.8, "taker_buy_quote": 10147.95917 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0585, "close": 0.0589, "volume": 467956.1, "close_time": 1772531999999, "quote_volume": 27707.6218, "trades": 330, "taker_buy_base": 247383.8, "taker_buy_quote": 14676.35892 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0589, "high": 0.059, "low": 0.0585, "close": 0.0589, "volume": 295938.5, "close_time": 1772535599999, "quote_volume": 17365.76516, "trades": 164, "taker_buy_base": 186264.0, "taker_buy_quote": 10931.35557 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.059, "high": 0.0601, "low": 0.059, "close": 0.0601, "volume": 378033.0, "close_time": 1772539199999, "quote_volume": 22524.85246, "trades": 231, "taker_buy_base": 271251.9, "taker_buy_quote": 16164.64447 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.06, "high": 0.0605, "low": 0.0598, "close": 0.0601, "volume": 167302.6, "close_time": 1772542799999, "quote_volume": 10060.99273, "trades": 134, "taker_buy_base": 78350.5, "taker_buy_quote": 4721.70845 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0597, "close": 0.0601, "volume": 232549.5, "close_time": 1772546399999, "quote_volume": 13968.25783, "trades": 116, "taker_buy_base": 52117.8, "taker_buy_quote": 3131.56283 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0601, "high": 0.0607, "low": 0.06, "close": 0.0603, "volume": 223978.4, "close_time": 1772549999999, "quote_volume": 13518.33185, "trades": 184, "taker_buy_base": 138895.5, "taker_buy_quote": 8387.09879 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0602, "close": 0.0607, "volume": 112945.1, "close_time": 1772553599999, "quote_volume": 6843.8468, "trades": 116, "taker_buy_base": 45577.3, "taker_buy_quote": 2759.68464 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0607, "high": 0.0618, "low": 0.0607, "close": 0.0618, "volume": 278242.0, "close_time": 1772557199999, "quote_volume": 17095.50418, "trades": 181, "taker_buy_base": 156892.0, "taker_buy_quote": 9639.28663 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0613, "close": 0.0614, "volume": 50832.2, "close_time": 1772560799999, "quote_volume": 3129.08442, "trades": 69, "taker_buy_base": 12028.8, "taker_buy_quote": 740.61523 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0612, "close": 0.0612, "volume": 47390.7, "close_time": 1772564399999, "quote_volume": 2908.1327, "trades": 59, "taker_buy_base": 26499.4, "taker_buy_quote": 1626.39443 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0607, "close": 0.0609, "volume": 33590.7, "close_time": 1772567999999, "quote_volume": 2049.13694, "trades": 44, "taker_buy_base": 11288.8, "taker_buy_quote": 689.85536 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0602, "close": 0.0602, "volume": 122488.0, "close_time": 1772571599999, "quote_volume": 7412.93008, "trades": 91, "taker_buy_base": 69753.1, "taker_buy_quote": 4222.53731 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0599, "close": 0.0601, "volume": 56759.8, "close_time": 1772575199999, "quote_volume": 3408.01723, "trades": 64, "taker_buy_base": 26308.8, "taker_buy_quote": 1579.5778 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0601, "high": 0.0606, "low": 0.0601, "close": 0.0604, "volume": 76240.8, "close_time": 1772578799999, "quote_volume": 4604.16564, "trades": 71, "taker_buy_base": 44399.2, "taker_buy_quote": 2681.83379 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 26611.6, "close_time": 1772582399999, "quote_volume": 1610.37087, "trades": 48, "taker_buy_base": 11041.6, "taker_buy_quote": 668.0407 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0598, "close": 0.0599, "volume": 79485.7, "close_time": 1772585999999, "quote_volume": 4787.81956, "trades": 104, "taker_buy_base": 55775.1, "taker_buy_quote": 3359.47754 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0599, "high": 0.0601, "low": 0.0594, "close": 0.0595, "volume": 181601.7, "close_time": 1772589599999, "quote_volume": 10840.26599, "trades": 174, "taker_buy_base": 107333.3, "taker_buy_quote": 6413.60048 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0589, "close": 0.0593, "volume": 196110.5, "close_time": 1772593199999, "quote_volume": 11614.56637, "trades": 209, "taker_buy_base": 121379.5, "taker_buy_quote": 7193.76212 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0588, "close": 0.059, "volume": 53342.7, "close_time": 1772596799999, "quote_volume": 3143.62104, "trades": 51, "taker_buy_base": 36778.6, "taker_buy_quote": 2167.88865 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0589, "close": 0.0594, "volume": 50496.8, "close_time": 1772600399999, "quote_volume": 2985.78218, "trades": 62, "taker_buy_base": 36706.5, "taker_buy_quote": 2170.26274 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0589, "close": 0.0592, "volume": 49263.3, "close_time": 1772603999999, "quote_volume": 2916.83293, "trades": 55, "taker_buy_base": 16311.7, "taker_buy_quote": 966.12058 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0589, "close": 0.0595, "volume": 106882.1, "close_time": 1772607599999, "quote_volume": 6314.73327, "trades": 100, "taker_buy_base": 44979.8, "taker_buy_quote": 2662.04566 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0589, "close": 0.0595, "volume": 427832.5, "close_time": 1772611199999, "quote_volume": 25355.76696, "trades": 249, "taker_buy_base": 219217.4, "taker_buy_quote": 13009.12525 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0594, "high": 0.0599, "low": 0.0588, "close": 0.0598, "volume": 208401.0, "close_time": 1772614799999, "quote_volume": 12344.55411, "trades": 162, "taker_buy_base": 96913.8, "taker_buy_quote": 5748.5104 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0594, "close": 0.0598, "volume": 203528.4, "close_time": 1772618399999, "quote_volume": 12179.5498, "trades": 287, "taker_buy_base": 90854.2, "taker_buy_quote": 5439.77715 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0592, "close": 0.0593, "volume": 62107.6, "close_time": 1772621999999, "quote_volume": 3699.05542, "trades": 57, "taker_buy_base": 29704.5, "taker_buy_quote": 1767.37065 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0592, "close": 0.0595, "volume": 71204.0, "close_time": 1772625599999, "quote_volume": 4225.81914, "trades": 40, "taker_buy_base": 61836.5, "taker_buy_quote": 3670.0336 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0593, "close": 0.0594, "volume": 59463.5, "close_time": 1772629199999, "quote_volume": 3533.45016, "trades": 52, "taker_buy_base": 12888.5, "taker_buy_quote": 765.95256 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0591, "close": 0.0595, "volume": 47322.6, "close_time": 1772632799999, "quote_volume": 2808.14594, "trades": 52, "taker_buy_base": 23669.0, "taker_buy_quote": 1405.53418 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0596, "close": 0.0597, "volume": 216506.9, "close_time": 1772636399999, "quote_volume": 12959.69077, "trades": 117, "taker_buy_base": 89069.3, "taker_buy_quote": 5328.87485 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0596, "close": 0.0603, "volume": 96504.6, "close_time": 1772639999999, "quote_volume": 5783.91909, "trades": 95, "taker_buy_base": 47779.4, "taker_buy_quote": 2862.77769 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0602, "close": 0.0604, "volume": 83018.5, "close_time": 1772643599999, "quote_volume": 5010.92387, "trades": 101, "taker_buy_base": 39365.9, "taker_buy_quote": 2377.8316 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0598, "close": 0.06, "volume": 87457.9, "close_time": 1772647199999, "quote_volume": 5253.9661, "trades": 93, "taker_buy_base": 36513.6, "taker_buy_quote": 2195.40717 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0601, "high": 0.0601, "low": 0.0597, "close": 0.06, "volume": 44091.5, "close_time": 1772650799999, "quote_volume": 2640.86503, "trades": 60, "taker_buy_base": 13963.8, "taker_buy_quote": 837.23152 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.06, "high": 0.0611, "low": 0.06, "close": 0.0609, "volume": 176206.1, "close_time": 1772654399999, "quote_volume": 10683.20221, "trades": 178, "taker_buy_base": 125593.7, "taker_buy_quote": 7616.18337 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0609, "high": 0.061, "low": 0.0601, "close": 0.0601, "volume": 166652.2, "close_time": 1772657999999, "quote_volume": 10066.38353, "trades": 148, "taker_buy_base": 42296.6, "taker_buy_quote": 2557.6443 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0601, "high": 0.0606, "low": 0.06, "close": 0.0602, "volume": 66654.7, "close_time": 1772661599999, "quote_volume": 4025.2911, "trades": 70, "taker_buy_base": 45060.8, "taker_buy_quote": 2724.0158 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0603, "high": 0.0605, "low": 0.0596, "close": 0.06, "volume": 104442.2, "close_time": 1772665199999, "quote_volume": 6262.26606, "trades": 99, "taker_buy_base": 18929.2, "taker_buy_quote": 1140.3286 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0598, "high": 0.06, "low": 0.0595, "close": 0.0597, "volume": 53133.8, "close_time": 1772668799999, "quote_volume": 3177.71173, "trades": 93, "taker_buy_base": 43894.8, "taker_buy_quote": 2626.30503 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0598, "close": 0.06, "volume": 61339.1, "close_time": 1772672399999, "quote_volume": 3678.09467, "trades": 69, "taker_buy_base": 49304.3, "taker_buy_quote": 2956.38931 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0598, "close": 0.06, "volume": 33149.5, "close_time": 1772675999999, "quote_volume": 1987.87819, "trades": 64, "taker_buy_base": 16726.0, "taker_buy_quote": 1002.96538 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.06, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 46213.9, "close_time": 1772679599999, "quote_volume": 2786.72193, "trades": 47, "taker_buy_base": 23203.1, "taker_buy_quote": 1398.25222 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0603, "high": 0.0603, "low": 0.0598, "close": 0.0599, "volume": 32394.4, "close_time": 1772683199999, "quote_volume": 1947.27211, "trades": 28, "taker_buy_base": 4236.1, "taker_buy_quote": 255.28287 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0599, "close": 0.0603, "volume": 31658.5, "close_time": 1772686799999, "quote_volume": 1905.81477, "trades": 43, "taker_buy_base": 22194.0, "taker_buy_quote": 1336.89233 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0602, "high": 0.0606, "low": 0.0595, "close": 0.0606, "volume": 123917.4, "close_time": 1772690399999, "quote_volume": 7446.36743, "trades": 130, "taker_buy_base": 84506.8, "taker_buy_quote": 5079.63659 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0605, "high": 0.0628, "low": 0.0605, "close": 0.0626, "volume": 475186.0, "close_time": 1772693999999, "quote_volume": 29320.40095, "trades": 377, "taker_buy_base": 232140.2, "taker_buy_quote": 14310.87152 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0626, "high": 0.0631, "low": 0.061, "close": 0.0628, "volume": 2737586.6, "close_time": 1772697599999, "quote_volume": 169830.48063, "trades": 1565, "taker_buy_base": 1435716.9, "taker_buy_quote": 89067.98364 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0627, "high": 0.0628, "low": 0.061, "close": 0.0614, "volume": 328060.8, "close_time": 1772701199999, "quote_volume": 20286.45126, "trades": 304, "taker_buy_base": 165722.3, "taker_buy_quote": 10253.51224 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0614, "high": 0.0618, "low": 0.0608, "close": 0.0615, "volume": 257081.6, "close_time": 1772704799999, "quote_volume": 15715.49089, "trades": 192, "taker_buy_base": 138240.4, "taker_buy_quote": 8450.42483 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0614, "high": 0.0623, "low": 0.0613, "close": 0.0622, "volume": 200755.0, "close_time": 1772708399999, "quote_volume": 12397.93546, "trades": 137, "taker_buy_base": 115235.7, "taker_buy_quote": 7119.81261 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0615, "close": 0.0616, "volume": 44451.9, "close_time": 1772711999999, "quote_volume": 2758.14015, "trades": 47, "taker_buy_base": 20281.5, "taker_buy_quote": 1258.94944 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0613, "close": 0.0615, "volume": 19488.9, "close_time": 1772715599999, "quote_volume": 1197.50547, "trades": 27, "taker_buy_base": 6175.2, "taker_buy_quote": 379.36671 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 79272.5, "close_time": 1772719199999, "quote_volume": 4874.82067, "trades": 74, "taker_buy_base": 35481.8, "taker_buy_quote": 2183.02151 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0613, "close": 0.0621, "volume": 171031.8, "close_time": 1772722799999, "quote_volume": 10557.14044, "trades": 129, "taker_buy_base": 90756.5, "taker_buy_quote": 5612.00297 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.062, "high": 0.062, "low": 0.0613, "close": 0.0614, "volume": 156999.2, "close_time": 1772726399999, "quote_volume": 9662.33055, "trades": 112, "taker_buy_base": 37468.7, "taker_buy_quote": 2305.56696 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0599, "close": 0.0601, "volume": 837914.1, "close_time": 1772729999999, "quote_volume": 50661.7806, "trades": 585, "taker_buy_base": 376357.0, "taker_buy_quote": 22771.82481 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0593, "close": 0.0594, "volume": 187834.1, "close_time": 1772733599999, "quote_volume": 11236.61898, "trades": 208, "taker_buy_base": 87570.4, "taker_buy_quote": 5243.65364 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0592, "close": 0.0602, "volume": 263196.5, "close_time": 1772737199999, "quote_volume": 15686.46121, "trades": 276, "taker_buy_base": 147177.0, "taker_buy_quote": 8781.2094 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0601, "close": 0.0604, "volume": 128475.7, "close_time": 1772740799999, "quote_volume": 7775.04654, "trades": 128, "taker_buy_base": 57767.4, "taker_buy_quote": 3498.19988 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0604, "close": 0.0606, "volume": 16403.0, "close_time": 1772744399999, "quote_volume": 992.43321, "trades": 26, "taker_buy_base": 10496.2, "taker_buy_quote": 635.09323 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0596, "close": 0.0597, "volume": 127923.2, "close_time": 1772747999999, "quote_volume": 7706.78319, "trades": 113, "taker_buy_base": 33137.2, "taker_buy_quote": 1994.11253 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0598, "high": 0.0599, "low": 0.0595, "close": 0.0599, "volume": 106121.5, "close_time": 1772751599999, "quote_volume": 6333.63397, "trades": 77, "taker_buy_base": 48422.6, "taker_buy_quote": 2892.08736 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.06, "high": 0.0601, "low": 0.0595, "close": 0.0596, "volume": 34563.1, "close_time": 1772755199999, "quote_volume": 2070.73866, "trades": 30, "taker_buy_base": 21739.3, "taker_buy_quote": 1303.56095 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0595, "close": 0.0597, "volume": 15331.9, "close_time": 1772758799999, "quote_volume": 914.23149, "trades": 19, "taker_buy_base": 8634.0, "taker_buy_quote": 515.05644 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0594, "close": 0.0598, "volume": 23043.1, "close_time": 1772762399999, "quote_volume": 1373.14478, "trades": 22, "taker_buy_base": 11823.6, "taker_buy_quote": 704.23313 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0598, "high": 0.06, "low": 0.0597, "close": 0.0598, "volume": 26829.3, "close_time": 1772765999999, "quote_volume": 1606.23852, "trades": 28, "taker_buy_base": 9768.8, "taker_buy_quote": 585.7115 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0595, "close": 0.0596, "volume": 36055.1, "close_time": 1772769599999, "quote_volume": 2149.34029, "trades": 41, "taker_buy_base": 9513.9, "taker_buy_quote": 567.71751 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0592, "close": 0.0594, "volume": 134331.4, "close_time": 1772773199999, "quote_volume": 7977.03306, "trades": 116, "taker_buy_base": 65454.9, "taker_buy_quote": 3889.49033 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0589, "close": 0.0592, "volume": 91841.1, "close_time": 1772776799999, "quote_volume": 5436.83986, "trades": 74, "taker_buy_base": 53382.9, "taker_buy_quote": 3161.59963 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0592, "high": 0.0595, "low": 0.059, "close": 0.0594, "volume": 113875.1, "close_time": 1772780399999, "quote_volume": 6743.01866, "trades": 70, "taker_buy_base": 65282.4, "taker_buy_quote": 3870.40205 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0593, "close": 0.0597, "volume": 20842.0, "close_time": 1772783999999, "quote_volume": 1240.02643, "trades": 38, "taker_buy_base": 6994.6, "taker_buy_quote": 416.62629 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0591, "close": 0.0591, "volume": 31988.5, "close_time": 1772787599999, "quote_volume": 1902.12578, "trades": 34, "taker_buy_base": 1061.6, "taker_buy_quote": 63.29032 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0592, "high": 0.0592, "low": 0.0588, "close": 0.0591, "volume": 74499.7, "close_time": 1772791199999, "quote_volume": 4392.89962, "trades": 95, "taker_buy_base": 29962.5, "taker_buy_quote": 1768.4974 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0591, "high": 0.0595, "low": 0.0591, "close": 0.0594, "volume": 45787.2, "close_time": 1772794799999, "quote_volume": 2714.46845, "trades": 44, "taker_buy_base": 34896.8, "taker_buy_quote": 2068.28735 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0592, "high": 0.0595, "low": 0.059, "close": 0.0592, "volume": 195939.4, "close_time": 1772798399999, "quote_volume": 11616.35015, "trades": 78, "taker_buy_base": 169085.8, "taker_buy_quote": 10026.10457 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0591, "high": 0.0597, "low": 0.059, "close": 0.0596, "volume": 76260.6, "close_time": 1772801999999, "quote_volume": 4532.38263, "trades": 63, "taker_buy_base": 54870.0, "taker_buy_quote": 3261.61135 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0588, "close": 0.0588, "volume": 110244.8, "close_time": 1772805599999, "quote_volume": 6522.94834, "trades": 83, "taker_buy_base": 40792.6, "taker_buy_quote": 2411.26082 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0586, "close": 0.0587, "volume": 152153.3, "close_time": 1772809199999, "quote_volume": 8953.54132, "trades": 119, "taker_buy_base": 92872.0, "taker_buy_quote": 5468.09433 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0588, "high": 0.059, "low": 0.0583, "close": 0.0586, "volume": 59431.0, "close_time": 1772812799999, "quote_volume": 3488.79124, "trades": 84, "taker_buy_base": 33128.4, "taker_buy_quote": 1946.27847 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0584, "close": 0.0584, "volume": 79299.7, "close_time": 1772816399999, "quote_volume": 4647.53003, "trades": 57, "taker_buy_base": 46733.7, "taker_buy_quote": 2738.53705 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0581, "close": 0.0582, "volume": 87146.7, "close_time": 1772819999999, "quote_volume": 5080.23595, "trades": 117, "taker_buy_base": 24395.1, "taker_buy_quote": 1425.57949 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0581, "close": 0.0585, "volume": 34771.6, "close_time": 1772823599999, "quote_volume": 2028.34634, "trades": 107, "taker_buy_base": 16460.8, "taker_buy_quote": 961.49678 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0585, "close": 0.0588, "volume": 17409.3, "close_time": 1772827199999, "quote_volume": 1023.17552, "trades": 22, "taker_buy_base": 11010.6, "taker_buy_quote": 647.06931 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0588, "high": 0.0589, "low": 0.0586, "close": 0.0586, "volume": 13836.5, "close_time": 1772830799999, "quote_volume": 812.35496, "trades": 17, "taker_buy_base": 5935.0, "taker_buy_quote": 348.55401 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0584, "close": 0.0586, "volume": 190427.7, "close_time": 1772834399999, "quote_volume": 11146.38918, "trades": 62, "taker_buy_base": 145193.1, "taker_buy_quote": 8499.50309 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0586, "high": 0.059, "low": 0.0586, "close": 0.0589, "volume": 18291.2, "close_time": 1772837999999, "quote_volume": 1076.82618, "trades": 17, "taker_buy_base": 16511.3, "taker_buy_quote": 972.34861 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0588, "close": 0.0591, "volume": 20589.3, "close_time": 1772841599999, "quote_volume": 1216.65184, "trades": 27, "taker_buy_base": 12747.1, "taker_buy_quote": 752.87558 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.059, "high": 0.0591, "low": 0.0587, "close": 0.0587, "volume": 23483.5, "close_time": 1772845199999, "quote_volume": 1382.97672, "trades": 29, "taker_buy_base": 2647.0, "taker_buy_quote": 156.17426 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0587, "high": 0.0588, "low": 0.0586, "close": 0.0586, "volume": 11579.4, "close_time": 1772848799999, "quote_volume": 679.2558, "trades": 17, "taker_buy_base": 3589.4, "taker_buy_quote": 210.50218 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0583, "close": 0.0585, "volume": 86502.3, "close_time": 1772852399999, "quote_volume": 5054.82066, "trades": 49, "taker_buy_base": 50589.2, "taker_buy_quote": 2955.53402 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0578, "close": 0.0579, "volume": 275598.4, "close_time": 1772855999999, "quote_volume": 16044.23159, "trades": 80, "taker_buy_base": 31396.2, "taker_buy_quote": 1821.35719 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0576, "close": 0.0581, "volume": 76726.7, "close_time": 1772859599999, "quote_volume": 4430.82546, "trades": 79, "taker_buy_base": 43107.2, "taker_buy_quote": 2491.94741 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.058, "high": 0.0581, "low": 0.0578, "close": 0.0578, "volume": 45572.4, "close_time": 1772863199999, "quote_volume": 2638.98165, "trades": 47, "taker_buy_base": 16559.3, "taker_buy_quote": 959.20599 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0563, "close": 0.0568, "volume": 606554.6, "close_time": 1772866799999, "quote_volume": 34591.96605, "trades": 403, "taker_buy_base": 221658.7, "taker_buy_quote": 12648.49471 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0568, "high": 0.0569, "low": 0.0564, "close": 0.0566, "volume": 81922.3, "close_time": 1772870399999, "quote_volume": 4634.06438, "trades": 91, "taker_buy_base": 28174.6, "taker_buy_quote": 1594.84328 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0566, "high": 0.0571, "low": 0.0566, "close": 0.0569, "volume": 65393.2, "close_time": 1772873999999, "quote_volume": 3721.91589, "trades": 63, "taker_buy_base": 46952.0, "taker_buy_quote": 2672.832 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.057, "high": 0.0577, "low": 0.0569, "close": 0.0575, "volume": 194950.7, "close_time": 1772877599999, "quote_volume": 11197.88711, "trades": 162, "taker_buy_base": 143322.4, "taker_buy_quote": 8232.39517 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 89004.5, "close_time": 1772881199999, "quote_volume": 5124.29695, "trades": 77, "taker_buy_base": 50383.1, "taker_buy_quote": 2903.20527 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0576, "high": 0.058, "low": 0.0576, "close": 0.0579, "volume": 48770.0, "close_time": 1772884799999, "quote_volume": 2819.65386, "trades": 82, "taker_buy_base": 27643.6, "taker_buy_quote": 1599.67602 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0568, "close": 0.0569, "volume": 500790.1, "close_time": 1772888399999, "quote_volume": 28763.02384, "trades": 525, "taker_buy_base": 176103.2, "taker_buy_quote": 10129.49148 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0567, "close": 0.0569, "volume": 136840.7, "close_time": 1772891999999, "quote_volume": 7804.70092, "trades": 119, "taker_buy_base": 80655.5, "taker_buy_quote": 4609.25412 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.057, "high": 0.0573, "low": 0.0567, "close": 0.0572, "volume": 169761.1, "close_time": 1772895599999, "quote_volume": 9666.98296, "trades": 287, "taker_buy_base": 121613.4, "taker_buy_quote": 6929.35815 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0572, "high": 0.0577, "low": 0.057, "close": 0.0576, "volume": 183995.3, "close_time": 1772899199999, "quote_volume": 10557.21389, "trades": 344, "taker_buy_base": 99495.5, "taker_buy_quote": 5711.44489 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.057, "close": 0.0573, "volume": 214444.8, "close_time": 1772902799999, "quote_volume": 12301.5445, "trades": 238, "taker_buy_base": 117580.0, "taker_buy_quote": 6754.3091 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0573, "close": 0.0573, "volume": 107807.9, "close_time": 1772906399999, "quote_volume": 6199.51911, "trades": 135, "taker_buy_base": 49710.4, "taker_buy_quote": 2861.4388 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0571, "close": 0.0573, "volume": 85011.9, "close_time": 1772909999999, "quote_volume": 4871.27205, "trades": 116, "taker_buy_base": 31802.2, "taker_buy_quote": 1825.32933 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0572, "high": 0.0574, "low": 0.0567, "close": 0.0569, "volume": 330460.9, "close_time": 1772913599999, "quote_volume": 18831.08018, "trades": 395, "taker_buy_base": 177113.9, "taker_buy_quote": 10101.92228 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 21183.8, "close_time": 1772917199999, "quote_volume": 1208.82925, "trades": 37, "taker_buy_base": 18409.7, "taker_buy_quote": 1050.7066 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0569, "close": 0.0571, "volume": 78517.2, "close_time": 1772920799999, "quote_volume": 4479.59236, "trades": 134, "taker_buy_base": 45322.7, "taker_buy_quote": 2588.40801 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0569, "close": 0.0571, "volume": 216298.1, "close_time": 1772924399999, "quote_volume": 12402.32812, "trades": 141, "taker_buy_base": 115369.2, "taker_buy_quote": 6607.99987 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0573, "close": 0.0577, "volume": 57286.0, "close_time": 1772927999999, "quote_volume": 3294.44177, "trades": 90, "taker_buy_base": 40789.5, "taker_buy_quote": 2346.17855 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0577, "high": 0.0578, "low": 0.0575, "close": 0.0577, "volume": 27773.0, "close_time": 1772931599999, "quote_volume": 1601.14885, "trades": 47, "taker_buy_base": 17942.5, "taker_buy_quote": 1034.63586 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0576, "close": 0.058, "volume": 35947.6, "close_time": 1772935199999, "quote_volume": 2080.31837, "trades": 54, "taker_buy_base": 24950.9, "taker_buy_quote": 1443.19332 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0581, "close": 0.0581, "volume": 151718.5, "close_time": 1772938799999, "quote_volume": 8848.79801, "trades": 152, "taker_buy_base": 87255.4, "taker_buy_quote": 5086.48818 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0581, "close": 0.0584, "volume": 46368.8, "close_time": 1772942399999, "quote_volume": 2712.8264, "trades": 84, "taker_buy_base": 20204.7, "taker_buy_quote": 1183.23435 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0582, "close": 0.0584, "volume": 44485.0, "close_time": 1772945999999, "quote_volume": 2594.71766, "trades": 113, "taker_buy_base": 33180.6, "taker_buy_quote": 1935.54181 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 47507.5, "close_time": 1772949599999, "quote_volume": 2775.37122, "trades": 111, "taker_buy_base": 18688.0, "taker_buy_quote": 1091.84043 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0582, "close": 0.0584, "volume": 50851.2, "close_time": 1772953199999, "quote_volume": 2974.75303, "trades": 100, "taker_buy_base": 30666.1, "taker_buy_quote": 1794.23761 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.058, "volume": 117102.1, "close_time": 1772956799999, "quote_volume": 6822.40273, "trades": 121, "taker_buy_base": 30719.1, "taker_buy_quote": 1792.67726 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.0579, "volume": 46478.1, "close_time": 1772960399999, "quote_volume": 2687.88412, "trades": 45, "taker_buy_base": 23436.9, "taker_buy_quote": 1356.61556 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0579, "close": 0.0583, "volume": 45298.4, "close_time": 1772963999999, "quote_volume": 2634.87276, "trades": 47, "taker_buy_base": 34119.6, "taker_buy_quote": 1983.58892 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 41606.1, "close_time": 1772967599999, "quote_volume": 2436.01195, "trades": 45, "taker_buy_base": 24114.1, "taker_buy_quote": 1412.19534 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0585, "high": 0.0585, "low": 0.058, "close": 0.0582, "volume": 72801.5, "close_time": 1772971199999, "quote_volume": 4235.84395, "trades": 62, "taker_buy_base": 21252.4, "taker_buy_quote": 1235.42558 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0582, "high": 0.0594, "low": 0.0579, "close": 0.0589, "volume": 266536.0, "close_time": 1772974799999, "quote_volume": 15635.23681, "trades": 344, "taker_buy_base": 157853.9, "taker_buy_quote": 9260.93465 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0589, "high": 0.0609, "low": 0.0589, "close": 0.0607, "volume": 648829.9, "close_time": 1772978399999, "quote_volume": 38805.06138, "trades": 609, "taker_buy_base": 325711.5, "taker_buy_quote": 19480.17004 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0606, "high": 0.0612, "low": 0.0591, "close": 0.0598, "volume": 1025656.0, "close_time": 1772981999999, "quote_volume": 61642.23558, "trades": 1061, "taker_buy_base": 544435.5, "taker_buy_quote": 32736.04925 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0598, "high": 0.062, "low": 0.0598, "close": 0.0614, "volume": 1431322.8, "close_time": 1772985599999, "quote_volume": 87715.87711, "trades": 881, "taker_buy_base": 948388.2, "taker_buy_quote": 58151.01888 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0606, "close": 0.0613, "volume": 637453.5, "close_time": 1772989199999, "quote_volume": 39069.29158, "trades": 569, "taker_buy_base": 361391.7, "taker_buy_quote": 22176.96585 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0615, "high": 0.0652, "low": 0.0615, "close": 0.0623, "volume": 3470127.0, "close_time": 1772992799999, "quote_volume": 219430.50935, "trades": 2945, "taker_buy_base": 2064501.9, "taker_buy_quote": 130737.0673 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0625, "high": 0.063, "low": 0.0614, "close": 0.0621, "volume": 1976679.7, "close_time": 1772996399999, "quote_volume": 122746.3087, "trades": 1257, "taker_buy_base": 941997.6, "taker_buy_quote": 58491.41736 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0608, "close": 0.0609, "volume": 989252.0, "close_time": 1772999999999, "quote_volume": 61118.58404, "trades": 785, "taker_buy_base": 427152.7, "taker_buy_quote": 26406.7258 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.061, "high": 0.0618, "low": 0.0607, "close": 0.0614, "volume": 290844.6, "close_time": 1773003599999, "quote_volume": 17814.72394, "trades": 408, "taker_buy_base": 171664.4, "taker_buy_quote": 10516.98037 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0607, "close": 0.0613, "volume": 194297.3, "close_time": 1773007199999, "quote_volume": 11860.1751, "trades": 214, "taker_buy_base": 72294.5, "taker_buy_quote": 4413.94793 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0603, "close": 0.0618, "volume": 436815.7, "close_time": 1773010799999, "quote_volume": 26628.1094, "trades": 436, "taker_buy_base": 284953.6, "taker_buy_quote": 17373.31094 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0604, "close": 0.0606, "volume": 109358.9, "close_time": 1773014399999, "quote_volume": 6658.79808, "trades": 135, "taker_buy_base": 29184.9, "taker_buy_quote": 1775.1463 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0606, "high": 0.0614, "low": 0.0604, "close": 0.061, "volume": 192496.5, "close_time": 1773017999999, "quote_volume": 11678.8627, "trades": 179, "taker_buy_base": 105772.1, "taker_buy_quote": 6410.52574 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0603, "close": 0.0608, "volume": 432132.3, "close_time": 1773021599999, "quote_volume": 26290.7755, "trades": 295, "taker_buy_base": 164788.4, "taker_buy_quote": 10045.18898 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0607, "high": 0.0625, "low": 0.0607, "close": 0.0623, "volume": 214738.4, "close_time": 1773025199999, "quote_volume": 13231.32996, "trades": 254, "taker_buy_base": 152192.1, "taker_buy_quote": 9367.58245 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0622, "high": 0.0625, "low": 0.0618, "close": 0.0621, "volume": 134724.7, "close_time": 1773028799999, "quote_volume": 8362.27191, "trades": 125, "taker_buy_base": 49632.6, "taker_buy_quote": 3084.59702 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0623, "high": 0.0632, "low": 0.062, "close": 0.0627, "volume": 530457.3, "close_time": 1773032399999, "quote_volume": 33293.25448, "trades": 401, "taker_buy_base": 294453.6, "taker_buy_quote": 18484.89112 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0624, "close": 0.0632, "volume": 104898.0, "close_time": 1773035999999, "quote_volume": 6596.1392, "trades": 178, "taker_buy_base": 56707.7, "taker_buy_quote": 3566.51202 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0632, "high": 0.0637, "low": 0.0628, "close": 0.0632, "volume": 355095.9, "close_time": 1773039599999, "quote_volume": 22444.93971, "trades": 493, "taker_buy_base": 169460.5, "taker_buy_quote": 10710.06282 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0627, "close": 0.0637, "volume": 321036.9, "close_time": 1773043199999, "quote_volume": 20262.70764, "trades": 406, "taker_buy_base": 155150.5, "taker_buy_quote": 9799.24986 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0636, "high": 0.0647, "low": 0.0632, "close": 0.0644, "volume": 1084512.5, "close_time": 1773046799999, "quote_volume": 69480.9878, "trades": 698, "taker_buy_base": 628237.2, "taker_buy_quote": 40257.64347 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0643, "high": 0.0657, "low": 0.0636, "close": 0.0639, "volume": 2025498.8, "close_time": 1773050399999, "quote_volume": 131188.22669, "trades": 1407, "taker_buy_base": 1055504.7, "taker_buy_quote": 68438.29306 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0639, "high": 0.0651, "low": 0.0638, "close": 0.0641, "volume": 781271.5, "close_time": 1773053999999, "quote_volume": 50295.5355, "trades": 606, "taker_buy_base": 487543.9, "taker_buy_quote": 31391.28938 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.064, "high": 0.0656, "low": 0.0639, "close": 0.0653, "volume": 826402.5, "close_time": 1773057599999, "quote_volume": 53526.94501, "trades": 749, "taker_buy_base": 476527.1, "taker_buy_quote": 30874.55027 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0637, "close": 0.0646, "volume": 1888794.3, "close_time": 1773061199999, "quote_volume": 122904.15483, "trades": 1700, "taker_buy_base": 826596.0, "taker_buy_quote": 53997.93171 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0624, "close": 0.0629, "volume": 1072893.3, "close_time": 1773064799999, "quote_volume": 68107.24214, "trades": 989, "taker_buy_base": 473060.3, "taker_buy_quote": 30041.40386 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0628, "high": 0.0637, "low": 0.0626, "close": 0.0637, "volume": 347670.9, "close_time": 1773068399999, "quote_volume": 21942.49471, "trades": 310, "taker_buy_base": 166589.7, "taker_buy_quote": 10528.33221 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0637, "high": 0.064, "low": 0.0628, "close": 0.063, "volume": 477070.3, "close_time": 1773071999999, "quote_volume": 30179.73275, "trades": 496, "taker_buy_base": 170923.6, "taker_buy_quote": 10808.2974 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0622, "close": 0.0625, "volume": 708366.6, "close_time": 1773075599999, "quote_volume": 44469.56376, "trades": 728, "taker_buy_base": 346319.1, "taker_buy_quote": 21773.00704 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0621, "close": 0.0626, "volume": 126831.9, "close_time": 1773079199999, "quote_volume": 7932.92734, "trades": 157, "taker_buy_base": 98333.9, "taker_buy_quote": 6155.06316 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0621, "close": 0.0623, "volume": 164066.7, "close_time": 1773082799999, "quote_volume": 10213.15104, "trades": 152, "taker_buy_base": 117693.1, "taker_buy_quote": 7327.88473 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0623, "close": 0.0631, "volume": 68609.6, "close_time": 1773086399999, "quote_volume": 4307.6696, "trades": 97, "taker_buy_base": 55197.2, "taker_buy_quote": 3464.90931 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0637, "low": 0.0628, "close": 0.0637, "volume": 32843.5, "close_time": 1773089999999, "quote_volume": 2077.15756, "trades": 55, "taker_buy_base": 16626.5, "taker_buy_quote": 1051.3373 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0635, "close": 0.0637, "volume": 28132.5, "close_time": 1773093599999, "quote_volume": 1792.29803, "trades": 48, "taker_buy_base": 15539.9, "taker_buy_quote": 990.78503 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0637, "high": 0.0637, "low": 0.0626, "close": 0.0631, "volume": 296565.0, "close_time": 1773097199999, "quote_volume": 18679.43921, "trades": 178, "taker_buy_base": 85183.8, "taker_buy_quote": 5369.28088 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0631, "high": 0.0639, "low": 0.063, "close": 0.0636, "volume": 149820.1, "close_time": 1773100799999, "quote_volume": 9490.1121, "trades": 148, "taker_buy_base": 100779.1, "taker_buy_quote": 6384.83787 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0629, "close": 0.0631, "volume": 134607.8, "close_time": 1773104399999, "quote_volume": 8502.64497, "trades": 253, "taker_buy_base": 54094.0, "taker_buy_quote": 3418.78521 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0627, "close": 0.0633, "volume": 161211.5, "close_time": 1773107999999, "quote_volume": 10170.46631, "trades": 239, "taker_buy_base": 70322.2, "taker_buy_quote": 4438.73388 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0633, "high": 0.0639, "low": 0.0631, "close": 0.0636, "volume": 53888.3, "close_time": 1773111599999, "quote_volume": 3424.33169, "trades": 48, "taker_buy_base": 33459.7, "taker_buy_quote": 2129.71999 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0635, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 27086.4, "close_time": 1773115199999, "quote_volume": 1717.53106, "trades": 39, "taker_buy_base": 6636.7, "taker_buy_quote": 421.14324 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0631, "close": 0.0636, "volume": 99215.7, "close_time": 1773118799999, "quote_volume": 6296.35004, "trades": 47, "taker_buy_base": 28549.0, "taker_buy_quote": 1812.70899 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0635, "high": 0.0642, "low": 0.0633, "close": 0.0641, "volume": 117615.9, "close_time": 1773122399999, "quote_volume": 7494.59742, "trades": 150, "taker_buy_base": 75034.1, "taker_buy_quote": 4784.20266 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.0641, "volume": 84770.2, "close_time": 1773125999999, "quote_volume": 5442.7126, "trades": 115, "taker_buy_base": 59033.0, "taker_buy_quote": 3790.7648 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0638, "close": 0.064, "volume": 413497.4, "close_time": 1773129599999, "quote_volume": 26611.93064, "trades": 390, "taker_buy_base": 162290.3, "taker_buy_quote": 10462.42412 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.064, "high": 0.0643, "low": 0.0637, "close": 0.0641, "volume": 78876.8, "close_time": 1773133199999, "quote_volume": 5051.96773, "trades": 132, "taker_buy_base": 48609.8, "taker_buy_quote": 3114.72101 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0633, "close": 0.0636, "volume": 230813.8, "close_time": 1773136799999, "quote_volume": 14697.83198, "trades": 204, "taker_buy_base": 113544.3, "taker_buy_quote": 7235.39465 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0637, "high": 0.0639, "low": 0.063, "close": 0.0637, "volume": 308870.1, "close_time": 1773140399999, "quote_volume": 19573.17039, "trades": 196, "taker_buy_base": 149453.6, "taker_buy_quote": 9485.65962 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0634, "close": 0.0636, "volume": 32286.6, "close_time": 1773143999999, "quote_volume": 2051.16623, "trades": 38, "taker_buy_base": 18764.0, "taker_buy_quote": 1191.84421 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0631, "close": 0.0633, "volume": 123649.9, "close_time": 1773147599999, "quote_volume": 7826.79567, "trades": 84, "taker_buy_base": 44237.0, "taker_buy_quote": 2803.42608 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0628, "close": 0.0631, "volume": 65130.1, "close_time": 1773151199999, "quote_volume": 4108.4903, "trades": 69, "taker_buy_base": 41973.3, "taker_buy_quote": 2648.64024 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.063, "high": 0.0635, "low": 0.0628, "close": 0.0635, "volume": 118111.9, "close_time": 1773154799999, "quote_volume": 7485.32287, "trades": 76, "taker_buy_base": 56122.3, "taker_buy_quote": 3557.92149 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0629, "close": 0.0632, "volume": 175592.5, "close_time": 1773158399999, "quote_volume": 11095.44999, "trades": 113, "taker_buy_base": 101317.2, "taker_buy_quote": 6395.99625 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0631, "volume": 89947.5, "close_time": 1773161999999, "quote_volume": 5683.36257, "trades": 101, "taker_buy_base": 71375.7, "taker_buy_quote": 4510.48172 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0618, "close": 0.0619, "volume": 215312.3, "close_time": 1773165599999, "quote_volume": 13433.73048, "trades": 168, "taker_buy_base": 79937.2, "taker_buy_quote": 4984.4892 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0609, "close": 0.061, "volume": 1079489.5, "close_time": 1773169199999, "quote_volume": 66294.92374, "trades": 660, "taker_buy_base": 430478.3, "taker_buy_quote": 26457.48547 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0611, "close": 0.0617, "volume": 223006.7, "close_time": 1773172799999, "quote_volume": 13714.27854, "trades": 161, "taker_buy_base": 155011.0, "taker_buy_quote": 9536.89031 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0617, "high": 0.0619, "low": 0.0616, "close": 0.0619, "volume": 119506.6, "close_time": 1773176399999, "quote_volume": 7377.84087, "trades": 143, "taker_buy_base": 70440.6, "taker_buy_quote": 4348.58889 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0616, "close": 0.0617, "volume": 116580.6, "close_time": 1773179999999, "quote_volume": 7217.39304, "trades": 88, "taker_buy_base": 35221.9, "taker_buy_quote": 2188.11583 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 36984.6, "close_time": 1773183599999, "quote_volume": 2283.17158, "trades": 56, "taker_buy_base": 21615.9, "taker_buy_quote": 1334.70271 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0615, "close": 0.0615, "volume": 22947.8, "close_time": 1773187199999, "quote_volume": 1413.77981, "trades": 34, "taker_buy_base": 13083.6, "taker_buy_quote": 806.17138 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0612, "close": 0.0613, "volume": 69471.4, "close_time": 1773190799999, "quote_volume": 4267.75699, "trades": 48, "taker_buy_base": 20468.3, "taker_buy_quote": 1257.98475 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0613, "close": 0.0616, "volume": 55466.7, "close_time": 1773194399999, "quote_volume": 3406.25527, "trades": 49, "taker_buy_base": 30312.5, "taker_buy_quote": 1862.65171 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0616, "high": 0.062, "low": 0.0614, "close": 0.062, "volume": 92976.3, "close_time": 1773197999999, "quote_volume": 5735.27152, "trades": 89, "taker_buy_base": 34816.4, "taker_buy_quote": 2149.25131 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.062, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 17211.0, "close_time": 1773201599999, "quote_volume": 1065.1645, "trades": 27, "taker_buy_base": 5070.8, "taker_buy_quote": 313.65177 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0617, "close": 0.0621, "volume": 53348.0, "close_time": 1773205199999, "quote_volume": 3311.63245, "trades": 54, "taker_buy_base": 19675.4, "taker_buy_quote": 1222.07935 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0614, "close": 0.0617, "volume": 76253.2, "close_time": 1773208799999, "quote_volume": 4705.97878, "trades": 59, "taker_buy_base": 16239.9, "taker_buy_quote": 1002.16648 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0615, "close": 0.062, "volume": 180215.4, "close_time": 1773212399999, "quote_volume": 11159.08745, "trades": 166, "taker_buy_base": 81571.2, "taker_buy_quote": 5054.59685 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0616, "close": 0.0618, "volume": 90854.2, "close_time": 1773215999999, "quote_volume": 5626.28483, "trades": 68, "taker_buy_base": 46616.3, "taker_buy_quote": 2887.64802 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0617, "close": 0.0622, "volume": 78483.3, "close_time": 1773219599999, "quote_volume": 4866.18179, "trades": 63, "taker_buy_base": 61553.4, "taker_buy_quote": 3815.28006 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0621, "close": 0.0626, "volume": 123198.6, "close_time": 1773223199999, "quote_volume": 7692.08204, "trades": 144, "taker_buy_base": 91944.8, "taker_buy_quote": 5738.59455 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0621, "close": 0.0622, "volume": 210644.7, "close_time": 1773226799999, "quote_volume": 13124.13638, "trades": 159, "taker_buy_base": 63106.6, "taker_buy_quote": 3933.37765 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0616, "close": 0.0617, "volume": 27234.6, "close_time": 1773230399999, "quote_volume": 1688.74074, "trades": 28, "taker_buy_base": 15190.1, "taker_buy_quote": 941.97874 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0616, "close": 0.0619, "volume": 109751.8, "close_time": 1773233999999, "quote_volume": 6801.59767, "trades": 98, "taker_buy_base": 40721.2, "taker_buy_quote": 2523.72328 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0614, "close": 0.0618, "volume": 109861.8, "close_time": 1773237599999, "quote_volume": 6796.2151, "trades": 140, "taker_buy_base": 44128.7, "taker_buy_quote": 2732.96892 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0616, "close": 0.0625, "volume": 215181.6, "close_time": 1773241199999, "quote_volume": 13392.88188, "trades": 181, "taker_buy_base": 139470.6, "taker_buy_quote": 8682.9992 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0622, "close": 0.0625, "volume": 88528.1, "close_time": 1773244799999, "quote_volume": 5524.83614, "trades": 93, "taker_buy_base": 32849.9, "taker_buy_quote": 2052.95894 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0621, "close": 0.0625, "volume": 110253.5, "close_time": 1773248399999, "quote_volume": 6870.26811, "trades": 121, "taker_buy_base": 50856.3, "taker_buy_quote": 3171.93162 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0618, "close": 0.0621, "volume": 124229.2, "close_time": 1773251999999, "quote_volume": 7713.87942, "trades": 120, "taker_buy_base": 31597.6, "taker_buy_quote": 1962.20985 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0621, "close": 0.0627, "volume": 67126.5, "close_time": 1773255599999, "quote_volume": 4193.07067, "trades": 68, "taker_buy_base": 63787.7, "taker_buy_quote": 3985.58475 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0625, "high": 0.063, "low": 0.0623, "close": 0.0629, "volume": 113207.3, "close_time": 1773259199999, "quote_volume": 7091.41526, "trades": 109, "taker_buy_base": 61951.2, "taker_buy_quote": 3881.50386 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0628, "close": 0.0632, "volume": 119555.7, "close_time": 1773262799999, "quote_volume": 7545.33874, "trades": 95, "taker_buy_base": 58240.8, "taker_buy_quote": 3678.39632 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0633, "high": 0.0643, "low": 0.0633, "close": 0.0641, "volume": 233127.6, "close_time": 1773266399999, "quote_volume": 14878.68225, "trades": 305, "taker_buy_base": 156170.0, "taker_buy_quote": 9973.56265 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0643, "high": 0.0644, "low": 0.0632, "close": 0.0636, "volume": 395586.0, "close_time": 1773269999999, "quote_volume": 25158.4504, "trades": 259, "taker_buy_base": 77145.5, "taker_buy_quote": 4905.78608 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0636, "close": 0.0642, "volume": 31153.0, "close_time": 1773273599999, "quote_volume": 1994.56961, "trades": 47, "taker_buy_base": 22026.0, "taker_buy_quote": 1409.71516 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0641, "high": 0.0652, "low": 0.064, "close": 0.0645, "volume": 1062026.8, "close_time": 1773277199999, "quote_volume": 68735.45931, "trades": 697, "taker_buy_base": 528811.1, "taker_buy_quote": 34239.39518 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0646, "high": 0.065, "low": 0.0643, "close": 0.0649, "volume": 259592.6, "close_time": 1773280799999, "quote_volume": 16800.27429, "trades": 213, "taker_buy_base": 145313.3, "taker_buy_quote": 9408.1134 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0649, "high": 0.066, "low": 0.0648, "close": 0.0658, "volume": 429699.0, "close_time": 1773284399999, "quote_volume": 28114.80259, "trades": 365, "taker_buy_base": 268848.4, "taker_buy_quote": 17598.64164 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0658, "high": 0.0668, "low": 0.065, "close": 0.0659, "volume": 884877.2, "close_time": 1773287999999, "quote_volume": 58357.13886, "trades": 692, "taker_buy_base": 386679.4, "taker_buy_quote": 25529.34053 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0661, "high": 0.0695, "low": 0.0649, "close": 0.0653, "volume": 4445460.1, "close_time": 1773291599999, "quote_volume": 297611.21457, "trades": 3250, "taker_buy_base": 2652193.2, "taker_buy_quote": 177905.19066 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0654, "high": 0.0668, "low": 0.0653, "close": 0.0664, "volume": 478260.8, "close_time": 1773295199999, "quote_volume": 31601.41219, "trades": 524, "taker_buy_base": 221464.6, "taker_buy_quote": 14634.1352 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0664, "high": 0.0677, "low": 0.0664, "close": 0.0672, "volume": 495496.7, "close_time": 1773298799999, "quote_volume": 33298.09597, "trades": 561, "taker_buy_base": 245036.5, "taker_buy_quote": 16468.76226 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0673, "high": 0.0803, "low": 0.0671, "close": 0.0768, "volume": 17303158.2, "close_time": 1773302399999, "quote_volume": 1303634.10387, "trades": 14609, "taker_buy_base": 9341419.9, "taker_buy_quote": 701496.60664 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0628, "close": 0.0652, "volume": 12103515.5, "close_time": 1773305999999, "quote_volume": 844429.93858, "trades": 11809, "taker_buy_base": 5885859.3, "taker_buy_quote": 411792.17127 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0652, "high": 0.0691, "low": 0.0651, "close": 0.0679, "volume": 3438751.5, "close_time": 1773309599999, "quote_volume": 231586.14388, "trades": 2934, "taker_buy_base": 1612503.9, "taker_buy_quote": 108582.62946 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.068, "high": 0.069, "low": 0.066, "close": 0.0664, "volume": 1826711.4, "close_time": 1773313199999, "quote_volume": 123142.79152, "trades": 1852, "taker_buy_base": 730883.5, "taker_buy_quote": 49406.24606 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0665, "high": 0.0684, "low": 0.0664, "close": 0.0677, "volume": 831558.9, "close_time": 1773316799999, "quote_volume": 56009.59497, "trades": 762, "taker_buy_base": 476761.0, "taker_buy_quote": 32071.81757 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0677, "high": 0.0692, "low": 0.0671, "close": 0.0692, "volume": 1030006.2, "close_time": 1773320399999, "quote_volume": 70019.6584, "trades": 787, "taker_buy_base": 541432.8, "taker_buy_quote": 36846.91728 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0692, "high": 0.0701, "low": 0.0673, "close": 0.0686, "volume": 2835281.2, "close_time": 1773323999999, "quote_volume": 194500.88392, "trades": 2046, "taker_buy_base": 1358489.8, "taker_buy_quote": 93439.9771 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0665, "close": 0.0669, "volume": 934016.0, "close_time": 1773327599999, "quote_volume": 62825.71636, "trades": 581, "taker_buy_base": 377537.6, "taker_buy_quote": 25415.01696 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0663, "close": 0.0671, "volume": 378260.4, "close_time": 1773331199999, "quote_volume": 25266.29464, "trades": 267, "taker_buy_base": 180017.7, "taker_buy_quote": 12031.51189 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0671, "high": 0.0688, "low": 0.067, "close": 0.068, "volume": 631432.2, "close_time": 1773334799999, "quote_volume": 42908.1029, "trades": 424, "taker_buy_base": 308814.1, "taker_buy_quote": 20979.57223 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0681, "high": 0.0681, "low": 0.0668, "close": 0.0672, "volume": 561112.1, "close_time": 1773338399999, "quote_volume": 37820.02371, "trades": 548, "taker_buy_base": 262818.6, "taker_buy_quote": 17701.37184 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0661, "close": 0.0666, "volume": 880808.0, "close_time": 1773341999999, "quote_volume": 58651.80405, "trades": 691, "taker_buy_base": 304923.6, "taker_buy_quote": 20308.96725 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0666, "high": 0.0666, "low": 0.0657, "close": 0.0659, "volume": 609043.4, "close_time": 1773345599999, "quote_volume": 40224.75055, "trades": 586, "taker_buy_base": 273577.9, "taker_buy_quote": 18069.26581 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.066, "high": 0.0662, "low": 0.0647, "close": 0.0651, "volume": 530382.7, "close_time": 1773349199999, "quote_volume": 34643.49145, "trades": 620, "taker_buy_base": 234643.8, "taker_buy_quote": 15342.94987 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0646, "close": 0.0657, "volume": 144500.0, "close_time": 1773352799999, "quote_volume": 9410.70857, "trades": 303, "taker_buy_base": 91824.5, "taker_buy_quote": 5985.49689 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0657, "high": 0.0662, "low": 0.0656, "close": 0.0662, "volume": 116883.8, "close_time": 1773356399999, "quote_volume": 7702.91555, "trades": 123, "taker_buy_base": 50846.6, "taker_buy_quote": 3354.39115 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0662, "high": 0.0666, "low": 0.0661, "close": 0.0661, "volume": 344337.8, "close_time": 1773359999999, "quote_volume": 22815.30201, "trades": 219, "taker_buy_base": 129288.3, "taker_buy_quote": 8567.31359 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0661, "high": 0.0677, "low": 0.0658, "close": 0.0672, "volume": 770467.3, "close_time": 1773363599999, "quote_volume": 51711.20838, "trades": 593, "taker_buy_base": 495478.0, "taker_buy_quote": 33270.77744 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0673, "high": 0.0687, "low": 0.0672, "close": 0.0684, "volume": 372310.6, "close_time": 1773367199999, "quote_volume": 25256.02892, "trades": 353, "taker_buy_base": 192602.3, "taker_buy_quote": 13074.03994 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0679, "close": 0.0685, "volume": 796502.7, "close_time": 1773370799999, "quote_volume": 54445.83821, "trades": 713, "taker_buy_base": 313029.7, "taker_buy_quote": 21428.25489 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0686, "high": 0.0696, "low": 0.0686, "close": 0.0689, "volume": 649872.8, "close_time": 1773374399999, "quote_volume": 44888.76252, "trades": 514, "taker_buy_base": 275726.4, "taker_buy_quote": 19046.12799 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0688, "high": 0.0689, "low": 0.0679, "close": 0.0683, "volume": 254855.0, "close_time": 1773377999999, "quote_volume": 17444.68741, "trades": 299, "taker_buy_base": 88547.1, "taker_buy_quote": 6061.72035 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0677, "close": 0.0684, "volume": 336831.1, "close_time": 1773381599999, "quote_volume": 22922.48169, "trades": 359, "taker_buy_base": 140334.1, "taker_buy_quote": 9558.05297 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0685, "high": 0.0701, "low": 0.0682, "close": 0.0693, "volume": 766696.1, "close_time": 1773385199999, "quote_volume": 53078.43008, "trades": 639, "taker_buy_base": 426211.4, "taker_buy_quote": 29469.79349 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0693, "high": 0.0695, "low": 0.068, "close": 0.0681, "volume": 836323.6, "close_time": 1773388799999, "quote_volume": 57295.66798, "trades": 646, "taker_buy_base": 354259.1, "taker_buy_quote": 24284.54063 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0673, "close": 0.0676, "volume": 544271.7, "close_time": 1773392399999, "quote_volume": 37020.86839, "trades": 485, "taker_buy_base": 250065.0, "taker_buy_quote": 17027.41246 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0669, "close": 0.067, "volume": 326039.8, "close_time": 1773395999999, "quote_volume": 21948.90444, "trades": 269, "taker_buy_base": 170068.3, "taker_buy_quote": 11457.64452 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0669, "close": 0.0672, "volume": 94366.2, "close_time": 1773399599999, "quote_volume": 6330.33023, "trades": 112, "taker_buy_base": 29493.2, "taker_buy_quote": 1977.52871 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0672, "high": 0.0672, "low": 0.0667, "close": 0.0669, "volume": 44520.7, "close_time": 1773403199999, "quote_volume": 2974.78208, "trades": 53, "taker_buy_base": 16026.6, "taker_buy_quote": 1071.40278 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0669, "high": 0.0676, "low": 0.0669, "close": 0.0675, "volume": 299749.8, "close_time": 1773406799999, "quote_volume": 20157.8871, "trades": 218, "taker_buy_base": 127285.6, "taker_buy_quote": 8558.11117 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0675, "high": 0.068, "low": 0.0673, "close": 0.068, "volume": 190250.1, "close_time": 1773410399999, "quote_volume": 12890.5222, "trades": 160, "taker_buy_base": 83270.8, "taker_buy_quote": 5646.65947 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.068, "high": 0.0687, "low": 0.0674, "close": 0.0674, "volume": 397629.5, "close_time": 1773413999999, "quote_volume": 27076.96724, "trades": 340, "taker_buy_base": 193564.0, "taker_buy_quote": 13206.30579 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0674, "high": 0.0685, "low": 0.0674, "close": 0.068, "volume": 378288.3, "close_time": 1773417599999, "quote_volume": 25701.02832, "trades": 304, "taker_buy_base": 229290.5, "taker_buy_quote": 15576.08948 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.068, "high": 0.0711, "low": 0.0679, "close": 0.0707, "volume": 2849115.1, "close_time": 1773421199999, "quote_volume": 199602.79869, "trades": 1631, "taker_buy_base": 1247479.7, "taker_buy_quote": 87491.09459 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0707, "high": 0.0717, "low": 0.0702, "close": 0.0717, "volume": 1750326.1, "close_time": 1773424799999, "quote_volume": 123938.85829, "trades": 996, "taker_buy_base": 896355.5, "taker_buy_quote": 63495.33669 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0717, "high": 0.0763, "low": 0.0716, "close": 0.0737, "volume": 11277384.4, "close_time": 1773428399999, "quote_volume": 835706.50603, "trades": 9080, "taker_buy_base": 6524268.9, "taker_buy_quote": 483924.06456 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0736, "high": 0.0748, "low": 0.0716, "close": 0.072, "volume": 3802524.8, "close_time": 1773431999999, "quote_volume": 277280.29006, "trades": 3200, "taker_buy_base": 1771729.8, "taker_buy_quote": 129170.33278 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.072, "high": 0.0725, "low": 0.071, "close": 0.0711, "volume": 1376989.7, "close_time": 1773435599999, "quote_volume": 98686.04609, "trades": 1647, "taker_buy_base": 610650.1, "taker_buy_quote": 43803.84943 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0712, "high": 0.0717, "low": 0.0703, "close": 0.0705, "volume": 684657.7, "close_time": 1773439199999, "quote_volume": 48602.28049, "trades": 580, "taker_buy_base": 341147.7, "taker_buy_quote": 24246.283 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0705, "high": 0.0717, "low": 0.0702, "close": 0.0714, "volume": 613226.6, "close_time": 1773442799999, "quote_volume": 43524.914, "trades": 734, "taker_buy_base": 340445.3, "taker_buy_quote": 24183.45937 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0712, "close": 0.0715, "volume": 342294.1, "close_time": 1773446399999, "quote_volume": 24496.93045, "trades": 409, "taker_buy_base": 125707.0, "taker_buy_quote": 8998.32196 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0715, "high": 0.0737, "low": 0.0709, "close": 0.0712, "volume": 1190047.5, "close_time": 1773449999999, "quote_volume": 86151.05426, "trades": 1172, "taker_buy_base": 600291.1, "taker_buy_quote": 43492.02462 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0712, "high": 0.0715, "low": 0.0708, "close": 0.0712, "volume": 222638.7, "close_time": 1773453599999, "quote_volume": 15810.51483, "trades": 284, "taker_buy_base": 97776.4, "taker_buy_quote": 6945.33162 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0713, "high": 0.0714, "low": 0.0707, "close": 0.0711, "volume": 219080.0, "close_time": 1773457199999, "quote_volume": 15551.02789, "trades": 271, "taker_buy_base": 108064.4, "taker_buy_quote": 7676.65362 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.071, "high": 0.072, "low": 0.0709, "close": 0.0718, "volume": 150624.0, "close_time": 1773460799999, "quote_volume": 10783.38023, "trades": 226, "taker_buy_base": 99772.3, "taker_buy_quote": 7142.06562 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0708, "close": 0.0708, "volume": 483627.4, "close_time": 1773464399999, "quote_volume": 34521.75127, "trades": 493, "taker_buy_base": 164939.8, "taker_buy_quote": 11760.50862 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0709, "high": 0.0719, "low": 0.0706, "close": 0.0717, "volume": 180541.4, "close_time": 1773467999999, "quote_volume": 12873.8755, "trades": 276, "taker_buy_base": 105823.8, "taker_buy_quote": 7537.91028 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0714, "close": 0.0717, "volume": 652518.4, "close_time": 1773471599999, "quote_volume": 46861.64784, "trades": 809, "taker_buy_base": 286779.9, "taker_buy_quote": 20624.24157 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0709, "close": 0.0711, "volume": 416364.2, "close_time": 1773475199999, "quote_volume": 29784.78298, "trades": 506, "taker_buy_base": 144998.7, "taker_buy_quote": 10379.3912 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0711, "high": 0.0712, "low": 0.0701, "close": 0.0706, "volume": 348250.8, "close_time": 1773478799999, "quote_volume": 24597.94093, "trades": 428, "taker_buy_base": 138376.7, "taker_buy_quote": 9786.96068 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0706, "high": 0.0721, "low": 0.0706, "close": 0.0718, "volume": 285242.0, "close_time": 1773482399999, "quote_volume": 20419.78294, "trades": 354, "taker_buy_base": 154737.5, "taker_buy_quote": 11079.68041 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0717, "high": 0.072, "low": 0.0688, "close": 0.0693, "volume": 2103087.8, "close_time": 1773485999999, "quote_volume": 147009.65359, "trades": 1617, "taker_buy_base": 766847.8, "taker_buy_quote": 53495.89212 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0684, "close": 0.0686, "volume": 360212.8, "close_time": 1773489599999, "quote_volume": 24829.47415, "trades": 567, "taker_buy_base": 150400.0, "taker_buy_quote": 10367.54666 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0683, "close": 0.0685, "volume": 128525.1, "close_time": 1773493199999, "quote_volume": 8829.00013, "trades": 179, "taker_buy_base": 80852.0, "taker_buy_quote": 5560.9187 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0676, "close": 0.0677, "volume": 402688.2, "close_time": 1773496799999, "quote_volume": 27362.85494, "trades": 344, "taker_buy_base": 117929.9, "taker_buy_quote": 8018.61773 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0675, "close": 0.0679, "volume": 328270.7, "close_time": 1773500399999, "quote_volume": 22244.07881, "trades": 434, "taker_buy_base": 109902.6, "taker_buy_quote": 7452.48423 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0679, "volume": 92835.9, "close_time": 1773503999999, "quote_volume": 6288.09097, "trades": 127, "taker_buy_base": 50282.6, "taker_buy_quote": 3405.68247 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0672, "close": 0.0675, "volume": 118477.4, "close_time": 1773507599999, "quote_volume": 7986.22662, "trades": 224, "taker_buy_base": 46824.1, "taker_buy_quote": 3157.83953 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0676, "high": 0.0677, "low": 0.067, "close": 0.0673, "volume": 233154.2, "close_time": 1773511199999, "quote_volume": 15696.2209, "trades": 278, "taker_buy_base": 72863.8, "taker_buy_quote": 4903.81946 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0672, "close": 0.0676, "volume": 264669.2, "close_time": 1773514799999, "quote_volume": 17874.83128, "trades": 240, "taker_buy_base": 112553.3, "taker_buy_quote": 7606.44623 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0676, "high": 0.0676, "low": 0.067, "close": 0.067, "volume": 125585.4, "close_time": 1773518399999, "quote_volume": 8452.74015, "trades": 164, "taker_buy_base": 24522.9, "taker_buy_quote": 1651.22971 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.067, "high": 0.0685, "low": 0.067, "close": 0.0685, "volume": 178371.1, "close_time": 1773521999999, "quote_volume": 12060.96581, "trades": 247, "taker_buy_base": 99223.1, "taker_buy_quote": 6716.40935 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0671, "close": 0.0674, "volume": 112832.3, "close_time": 1773525599999, "quote_volume": 7632.79695, "trades": 159, "taker_buy_base": 39613.1, "taker_buy_quote": 2678.29939 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0675, "high": 0.0675, "low": 0.0672, "close": 0.0673, "volume": 60792.8, "close_time": 1773529199999, "quote_volume": 4098.50816, "trades": 60, "taker_buy_base": 40752.3, "taker_buy_quote": 2747.68991 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0674, "close": 0.0678, "volume": 62369.8, "close_time": 1773532799999, "quote_volume": 4220.59132, "trades": 63, "taker_buy_base": 33429.1, "taker_buy_quote": 2261.36799 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0677, "high": 0.068, "low": 0.0674, "close": 0.0676, "volume": 64784.9, "close_time": 1773536399999, "quote_volume": 4383.24804, "trades": 101, "taker_buy_base": 20245.8, "taker_buy_quote": 1369.94529 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0674, "close": 0.0676, "volume": 12459.3, "close_time": 1773539999999, "quote_volume": 841.19378, "trades": 33, "taker_buy_base": 6052.7, "taker_buy_quote": 408.77689 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0676, "close": 0.0683, "volume": 124899.6, "close_time": 1773543599999, "quote_volume": 8531.07618, "trades": 103, "taker_buy_base": 30248.2, "taker_buy_quote": 2063.27392 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0684, "high": 0.0685, "low": 0.0677, "close": 0.0677, "volume": 30577.1, "close_time": 1773547199999, "quote_volume": 2088.89204, "trades": 73, "taker_buy_base": 11459.0, "taker_buy_quote": 783.8207 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0676, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 86101.7, "close_time": 1773550799999, "quote_volume": 5819.29102, "trades": 87, "taker_buy_base": 42360.8, "taker_buy_quote": 2863.87935 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0674, "close": 0.0679, "volume": 43054.0, "close_time": 1773554399999, "quote_volume": 2905.77218, "trades": 62, "taker_buy_base": 19092.5, "taker_buy_quote": 1288.39536 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0678, "high": 0.0679, "low": 0.067, "close": 0.0671, "volume": 209944.7, "close_time": 1773557999999, "quote_volume": 14150.1234, "trades": 212, "taker_buy_base": 41143.9, "taker_buy_quote": 2779.14216 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0671, "high": 0.0674, "low": 0.0669, "close": 0.0673, "volume": 108737.4, "close_time": 1773561599999, "quote_volume": 7300.32842, "trades": 115, "taker_buy_base": 67794.7, "taker_buy_quote": 4552.16428 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0673, "high": 0.0676, "low": 0.0672, "close": 0.0674, "volume": 105423.1, "close_time": 1773565199999, "quote_volume": 7105.74525, "trades": 153, "taker_buy_base": 40090.8, "taker_buy_quote": 2705.41029 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0674, "high": 0.0697, "low": 0.0674, "close": 0.0695, "volume": 1464768.9, "close_time": 1773568799999, "quote_volume": 100801.13786, "trades": 990, "taker_buy_base": 757787.4, "taker_buy_quote": 52064.67512 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0695, "high": 0.0704, "low": 0.0691, "close": 0.0691, "volume": 467322.6, "close_time": 1773572399999, "quote_volume": 32567.50334, "trades": 572, "taker_buy_base": 229982.0, "taker_buy_quote": 16034.57154 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0691, "high": 0.0692, "low": 0.0688, "close": 0.0691, "volume": 73607.8, "close_time": 1773575999999, "quote_volume": 5075.16308, "trades": 85, "taker_buy_base": 51681.0, "taker_buy_quote": 3564.07851 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0692, "high": 0.0703, "low": 0.069, "close": 0.07, "volume": 195768.8, "close_time": 1773579599999, "quote_volume": 13676.32458, "trades": 206, "taker_buy_base": 108930.8, "taker_buy_quote": 7609.35013 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0699, "high": 0.0705, "low": 0.0695, "close": 0.0703, "volume": 267044.7, "close_time": 1773583199999, "quote_volume": 18693.0479, "trades": 262, "taker_buy_base": 91602.0, "taker_buy_quote": 6400.9527 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0702, "high": 0.0706, "low": 0.0697, "close": 0.0697, "volume": 170679.7, "close_time": 1773586799999, "quote_volume": 12002.4613, "trades": 228, "taker_buy_base": 84932.8, "taker_buy_quote": 5976.27479 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0697, "high": 0.0703, "low": 0.0693, "close": 0.0693, "volume": 261782.7, "close_time": 1773590399999, "quote_volume": 18256.85075, "trades": 355, "taker_buy_base": 94973.3, "taker_buy_quote": 6624.66993 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0693, "close": 0.0698, "volume": 212789.3, "close_time": 1773593999999, "quote_volume": 14881.92394, "trades": 264, "taker_buy_base": 147123.0, "taker_buy_quote": 10290.05014 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0695, "close": 0.0701, "volume": 82916.2, "close_time": 1773597599999, "quote_volume": 5780.51886, "trades": 123, "taker_buy_base": 27722.0, "taker_buy_quote": 1935.86677 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0701, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 134414.9, "close_time": 1773601199999, "quote_volume": 9391.76448, "trades": 167, "taker_buy_base": 60033.2, "taker_buy_quote": 4196.86738 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0698, "close": 0.0702, "volume": 67992.1, "close_time": 1773604799999, "quote_volume": 4762.06816, "trades": 116, "taker_buy_base": 51071.2, "taker_buy_quote": 3578.06433 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0701, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 82088.0, "close_time": 1773608399999, "quote_volume": 5714.94585, "trades": 107, "taker_buy_base": 21671.0, "taker_buy_quote": 1507.93943 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0695, "close": 0.0699, "volume": 46943.0, "close_time": 1773611999999, "quote_volume": 3269.36593, "trades": 84, "taker_buy_base": 7556.2, "taker_buy_quote": 527.6178 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.07, "high": 0.0706, "low": 0.0698, "close": 0.0705, "volume": 63808.6, "close_time": 1773615599999, "quote_volume": 4471.64358, "trades": 90, "taker_buy_base": 35888.9, "taker_buy_quote": 2517.2584 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0696, "close": 0.0697, "volume": 51175.1, "close_time": 1773619199999, "quote_volume": 3587.38172, "trades": 125, "taker_buy_base": 28483.7, "taker_buy_quote": 1998.2495 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0697, "high": 0.0701, "low": 0.0692, "close": 0.0693, "volume": 111335.4, "close_time": 1773622799999, "quote_volume": 7729.1075, "trades": 193, "taker_buy_base": 42721.6, "taker_buy_quote": 2965.91884 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0694, "high": 0.0699, "low": 0.0694, "close": 0.0695, "volume": 115749.9, "close_time": 1773626399999, "quote_volume": 8051.0077, "trades": 292, "taker_buy_base": 73471.0, "taker_buy_quote": 5111.11131 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0694, "high": 0.0695, "low": 0.0691, "close": 0.0694, "volume": 117681.8, "close_time": 1773629999999, "quote_volume": 8152.9769, "trades": 307, "taker_buy_base": 65047.6, "taker_buy_quote": 4508.5333 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0694, "high": 0.0698, "low": 0.069, "close": 0.0694, "volume": 173091.5, "close_time": 1773633599999, "quote_volume": 11997.61352, "trades": 231, "taker_buy_base": 54973.2, "taker_buy_quote": 3811.19255 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0694, "close": 0.0699, "volume": 38585.2, "close_time": 1773637199999, "quote_volume": 2690.16245, "trades": 110, "taker_buy_base": 16642.0, "taker_buy_quote": 1159.86394 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0698, "high": 0.0701, "low": 0.0694, "close": 0.0697, "volume": 149595.8, "close_time": 1773640799999, "quote_volume": 10444.48941, "trades": 202, "taker_buy_base": 109115.7, "taker_buy_quote": 7621.16835 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0696, "high": 0.0696, "low": 0.069, "close": 0.069, "volume": 115250.9, "close_time": 1773644399999, "quote_volume": 7981.08637, "trades": 197, "taker_buy_base": 11991.0, "taker_buy_quote": 831.40182 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.069, "high": 0.0693, "low": 0.0689, "close": 0.0691, "volume": 72260.9, "close_time": 1773647999999, "quote_volume": 4996.08632, "trades": 132, "taker_buy_base": 49167.7, "taker_buy_quote": 3399.71335 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.069, "high": 0.0692, "low": 0.0676, "close": 0.0682, "volume": 803303.9, "close_time": 1773651599999, "quote_volume": 54819.71286, "trades": 1175, "taker_buy_base": 349662.1, "taker_buy_quote": 23843.45186 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0682, "high": 0.0692, "low": 0.0681, "close": 0.0691, "volume": 193331.4, "close_time": 1773655199999, "quote_volume": 13255.99535, "trades": 264, "taker_buy_base": 103474.9, "taker_buy_quote": 7102.06454 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.069, "high": 0.0691, "low": 0.0687, "close": 0.069, "volume": 93150.3, "close_time": 1773658799999, "quote_volume": 6417.03252, "trades": 132, "taker_buy_base": 32536.6, "taker_buy_quote": 2242.41067 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0687, "close": 0.0689, "volume": 107699.0, "close_time": 1773662399999, "quote_volume": 7426.05924, "trades": 95, "taker_buy_base": 36923.2, "taker_buy_quote": 2542.38416 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0686, "close": 0.0686, "volume": 107146.8, "close_time": 1773665999999, "quote_volume": 7399.46855, "trades": 142, "taker_buy_base": 77322.5, "taker_buy_quote": 5340.65729 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0686, "high": 0.0686, "low": 0.0679, "close": 0.0683, "volume": 214256.2, "close_time": 1773669599999, "quote_volume": 14624.27277, "trades": 248, "taker_buy_base": 65495.9, "taker_buy_quote": 4472.14599 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0677, "close": 0.0684, "volume": 365007.0, "close_time": 1773673199999, "quote_volume": 24849.91626, "trades": 296, "taker_buy_base": 203499.4, "taker_buy_quote": 13859.64625 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0685, "high": 0.0686, "low": 0.067, "close": 0.0675, "volume": 729311.2, "close_time": 1773676799999, "quote_volume": 49334.85809, "trades": 547, "taker_buy_base": 193954.0, "taker_buy_quote": 13098.85072 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0674, "high": 0.0684, "low": 0.0673, "close": 0.0683, "volume": 107496.3, "close_time": 1773680399999, "quote_volume": 7277.04093, "trades": 73, "taker_buy_base": 30837.8, "taker_buy_quote": 2080.83006 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0684, "high": 0.0688, "low": 0.0683, "close": 0.0686, "volume": 173926.2, "close_time": 1773683999999, "quote_volume": 11920.3523, "trades": 195, "taker_buy_base": 92588.1, "taker_buy_quote": 6351.62589 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0682, "volume": 168341.0, "close_time": 1773687599999, "quote_volume": 11504.85422, "trades": 163, "taker_buy_base": 56725.0, "taker_buy_quote": 3877.91002 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0682, "high": 0.0684, "low": 0.0678, "close": 0.0681, "volume": 184557.1, "close_time": 1773691199999, "quote_volume": 12554.41538, "trades": 174, "taker_buy_base": 54350.1, "taker_buy_quote": 3697.2964 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0677, "volume": 53471.9, "close_time": 1773694799999, "quote_volume": 3621.51105, "trades": 86, "taker_buy_base": 13504.0, "taker_buy_quote": 915.11454 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0678, "close": 0.0683, "volume": 72548.1, "close_time": 1773698399999, "quote_volume": 4947.96023, "trades": 90, "taker_buy_base": 47844.7, "taker_buy_quote": 3262.41533 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0683, "close": 0.0685, "volume": 27417.8, "close_time": 1773701999999, "quote_volume": 1874.15607, "trades": 48, "taker_buy_base": 5456.8, "taker_buy_quote": 373.29805 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0684, "close": 0.0691, "volume": 141733.0, "close_time": 1773705599999, "quote_volume": 9758.1786, "trades": 143, "taker_buy_base": 106815.0, "taker_buy_quote": 7359.0755 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0691, "high": 0.07, "low": 0.069, "close": 0.0696, "volume": 165077.1, "close_time": 1773709199999, "quote_volume": 11487.36717, "trades": 210, "taker_buy_base": 91448.0, "taker_buy_quote": 6366.11336 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0679, "close": 0.0679, "volume": 1033759.2, "close_time": 1773712799999, "quote_volume": 70846.21418, "trades": 619, "taker_buy_base": 405746.1, "taker_buy_quote": 27778.73945 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0679, "high": 0.0682, "low": 0.0677, "close": 0.0677, "volume": 127433.7, "close_time": 1773716399999, "quote_volume": 8654.14733, "trades": 105, "taker_buy_base": 64459.0, "taker_buy_quote": 4382.64755 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0678, "high": 0.0685, "low": 0.0677, "close": 0.0682, "volume": 160459.2, "close_time": 1773719999999, "quote_volume": 10937.17715, "trades": 184, "taker_buy_base": 121651.6, "taker_buy_quote": 8293.47187 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0675, "close": 0.0683, "volume": 213888.1, "close_time": 1773723599999, "quote_volume": 14554.47023, "trades": 204, "taker_buy_base": 111006.8, "taker_buy_quote": 7549.87197 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0684, "high": 0.0693, "low": 0.0683, "close": 0.0691, "volume": 150045.3, "close_time": 1773727199999, "quote_volume": 10328.26839, "trades": 174, "taker_buy_base": 57853.0, "taker_buy_quote": 3989.62645 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0691, "high": 0.0702, "low": 0.0691, "close": 0.0698, "volume": 259789.7, "close_time": 1773730799999, "quote_volume": 18114.23882, "trades": 222, "taker_buy_base": 118639.2, "taker_buy_quote": 8272.8002 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0699, "high": 0.07, "low": 0.0697, "close": 0.0699, "volume": 148951.7, "close_time": 1773734399999, "quote_volume": 10402.23083, "trades": 88, "taker_buy_base": 111442.6, "taker_buy_quote": 7781.6888 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0699, "high": 0.0709, "low": 0.0698, "close": 0.0701, "volume": 784662.4, "close_time": 1773737999999, "quote_volume": 55226.47742, "trades": 393, "taker_buy_base": 270470.5, "taker_buy_quote": 19070.64851 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0702, "high": 0.0727, "low": 0.0696, "close": 0.0724, "volume": 1411179.9, "close_time": 1773741599999, "quote_volume": 100549.4546, "trades": 947, "taker_buy_base": 633124.8, "taker_buy_quote": 45105.59304 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0724, "high": 0.0773, "low": 0.0713, "close": 0.0738, "volume": 5944305.2, "close_time": 1773745199999, "quote_volume": 443321.11443, "trades": 3935, "taker_buy_base": 3072847.9, "taker_buy_quote": 229179.64718 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0738, "high": 0.0759, "low": 0.0734, "close": 0.0752, "volume": 1403342.0, "close_time": 1773748799999, "quote_volume": 104763.18352, "trades": 949, "taker_buy_base": 638136.6, "taker_buy_quote": 47686.77856 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0752, "high": 0.0767, "low": 0.0742, "close": 0.0747, "volume": 1702312.8, "close_time": 1773752399999, "quote_volume": 128500.63867, "trades": 1177, "taker_buy_base": 776208.7, "taker_buy_quote": 58608.54823 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0735, "close": 0.0757, "volume": 1130120.6, "close_time": 1773755999999, "quote_volume": 84248.70338, "trades": 932, "taker_buy_base": 607134.1, "taker_buy_quote": 45314.00371 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0741, "close": 0.0746, "volume": 681249.8, "close_time": 1773759599999, "quote_volume": 50937.89763, "trades": 614, "taker_buy_base": 309367.8, "taker_buy_quote": 23130.24143 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0746, "high": 0.0779, "low": 0.0743, "close": 0.0776, "volume": 4022557.4, "close_time": 1773763199999, "quote_volume": 307554.08584, "trades": 3255, "taker_buy_base": 2106080.9, "taker_buy_quote": 161074.25948 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0776, "high": 0.0792, "low": 0.0761, "close": 0.0787, "volume": 3109143.4, "close_time": 1773766799999, "quote_volume": 242316.42176, "trades": 2673, "taker_buy_base": 1655189.2, "taker_buy_quote": 129117.11364 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0786, "high": 0.0822, "low": 0.0777, "close": 0.0811, "volume": 9595786.3, "close_time": 1773770399999, "quote_volume": 770602.18688, "trades": 8832, "taker_buy_base": 5123405.7, "taker_buy_quote": 411959.14767 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.081, "high": 0.0854, "low": 0.0797, "close": 0.0803, "volume": 9287955.5, "close_time": 1773773999999, "quote_volume": 771028.49205, "trades": 8322, "taker_buy_base": 4585692.3, "taker_buy_quote": 381125.02023 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0802, "high": 0.0806, "low": 0.0777, "close": 0.078, "volume": 3712512.9, "close_time": 1773777599999, "quote_volume": 293658.19291, "trades": 3480, "taker_buy_base": 1672683.7, "taker_buy_quote": 132367.48434 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.078, "high": 0.0785, "low": 0.0761, "close": 0.0781, "volume": 1921961.9, "close_time": 1773781199999, "quote_volume": 148538.19696, "trades": 1632, "taker_buy_base": 950630.2, "taker_buy_quote": 73472.21703 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.078, "high": 0.0799, "low": 0.0776, "close": 0.0782, "volume": 845403.5, "close_time": 1773784799999, "quote_volume": 66402.31338, "trades": 1073, "taker_buy_base": 445380.1, "taker_buy_quote": 35022.39836 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0782, "high": 0.0786, "low": 0.0771, "close": 0.0773, "volume": 422516.5, "close_time": 1773788399999, "quote_volume": 32773.34552, "trades": 651, "taker_buy_base": 160544.9, "taker_buy_quote": 12449.91253 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0764, "close": 0.077, "volume": 406233.4, "close_time": 1773791999999, "quote_volume": 31252.31284, "trades": 521, "taker_buy_base": 193265.1, "taker_buy_quote": 14873.23538 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.077, "high": 0.0771, "low": 0.0755, "close": 0.0763, "volume": 853733.2, "close_time": 1773795599999, "quote_volume": 65111.05979, "trades": 789, "taker_buy_base": 430348.2, "taker_buy_quote": 32839.90112 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0765, "high": 0.0805, "low": 0.0765, "close": 0.0783, "volume": 2148810.4, "close_time": 1773799199999, "quote_volume": 169564.38871, "trades": 2202, "taker_buy_base": 1102551.9, "taker_buy_quote": 87060.00027 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0785, "high": 0.0801, "low": 0.0778, "close": 0.0783, "volume": 1100708.8, "close_time": 1773802799999, "quote_volume": 86757.45814, "trades": 1063, "taker_buy_base": 492571.3, "taker_buy_quote": 38823.56668 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0782, "high": 0.0793, "low": 0.0778, "close": 0.0788, "volume": 878581.5, "close_time": 1773806399999, "quote_volume": 69002.41531, "trades": 825, "taker_buy_base": 503314.5, "taker_buy_quote": 39531.4595 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0787, "high": 0.0801, "low": 0.0784, "close": 0.0796, "volume": 1285994.5, "close_time": 1773809999999, "quote_volume": 101894.96348, "trades": 1315, "taker_buy_base": 710527.3, "taker_buy_quote": 56347.20853 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0795, "high": 0.0808, "low": 0.0783, "close": 0.0789, "volume": 1491841.5, "close_time": 1773813599999, "quote_volume": 118808.27577, "trades": 1547, "taker_buy_base": 708078.3, "taker_buy_quote": 56412.67018 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0789, "high": 0.079, "low": 0.0777, "close": 0.0779, "volume": 574005.2, "close_time": 1773817199999, "quote_volume": 44968.34478, "trades": 765, "taker_buy_base": 293083.7, "taker_buy_quote": 22974.81288 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.078, "high": 0.08, "low": 0.0776, "close": 0.0797, "volume": 1992173.2, "close_time": 1773820799999, "quote_volume": 157326.949, "trades": 1940, "taker_buy_base": 995378.6, "taker_buy_quote": 78733.71274 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0796, "high": 0.0805, "low": 0.0787, "close": 0.0794, "volume": 911896.0, "close_time": 1773824399999, "quote_volume": 72562.51258, "trades": 963, "taker_buy_base": 461607.7, "taker_buy_quote": 36749.03497 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0789, "close": 0.079, "volume": 977793.0, "close_time": 1773827999999, "quote_volume": 77818.94304, "trades": 996, "taker_buy_base": 486854.7, "taker_buy_quote": 38786.90158 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0791, "high": 0.0808, "low": 0.0789, "close": 0.0799, "volume": 851608.5, "close_time": 1773831599999, "quote_volume": 68115.87673, "trades": 905, "taker_buy_base": 458045.4, "taker_buy_quote": 36668.48675 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0801, "high": 0.0803, "low": 0.0781, "close": 0.079, "volume": 1387837.5, "close_time": 1773835199999, "quote_volume": 109840.11512, "trades": 1437, "taker_buy_base": 606510.5, "taker_buy_quote": 47996.00535 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0792, "high": 0.08, "low": 0.0786, "close": 0.0799, "volume": 1018174.9, "close_time": 1773838799999, "quote_volume": 80683.18728, "trades": 1050, "taker_buy_base": 520771.0, "taker_buy_quote": 41284.30165 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0788, "close": 0.0798, "volume": 1228277.4, "close_time": 1773842399999, "quote_volume": 98004.76, "trades": 1150, "taker_buy_base": 602911.3, "taker_buy_quote": 48143.11197 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0798, "high": 0.0817, "low": 0.0795, "close": 0.0805, "volume": 1336328.3, "close_time": 1773845999999, "quote_volume": 107870.10938, "trades": 1221, "taker_buy_base": 681081.8, "taker_buy_quote": 55021.47291 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0804, "high": 0.0828, "low": 0.0798, "close": 0.0826, "volume": 1759680.6, "close_time": 1773849599999, "quote_volume": 142972.1431, "trades": 1885, "taker_buy_base": 852627.4, "taker_buy_quote": 69353.21264 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0827, "high": 0.083, "low": 0.0813, "close": 0.0824, "volume": 1701496.9, "close_time": 1773853199999, "quote_volume": 139858.03308, "trades": 1525, "taker_buy_base": 683319.5, "taker_buy_quote": 56256.97421 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0824, "high": 0.0826, "low": 0.0805, "close": 0.0811, "volume": 867607.7, "close_time": 1773856799999, "quote_volume": 70718.93222, "trades": 894, "taker_buy_base": 346733.1, "taker_buy_quote": 28289.2264 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0811, "high": 0.0814, "low": 0.079, "close": 0.0797, "volume": 1222313.0, "close_time": 1773860399999, "quote_volume": 98024.41135, "trades": 997, "taker_buy_base": 360707.0, "taker_buy_quote": 28871.73772 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.08, "high": 0.081, "low": 0.0798, "close": 0.08, "volume": 536876.8, "close_time": 1773863999999, "quote_volume": 43187.47713, "trades": 455, "taker_buy_base": 319602.5, "taker_buy_quote": 25714.02466 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0796, "close": 0.0801, "volume": 301579.3, "close_time": 1773867599999, "quote_volume": 24177.38394, "trades": 380, "taker_buy_base": 130389.1, "taker_buy_quote": 10448.03946 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0783, "close": 0.0787, "volume": 545599.4, "close_time": 1773871199999, "quote_volume": 43085.14827, "trades": 637, "taker_buy_base": 173521.5, "taker_buy_quote": 13723.73651 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0769, "close": 0.0779, "volume": 700921.3, "close_time": 1773874799999, "quote_volume": 54291.55847, "trades": 821, "taker_buy_base": 352958.1, "taker_buy_quote": 27366.96889 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0779, "high": 0.0782, "low": 0.0772, "close": 0.078, "volume": 886012.4, "close_time": 1773878399999, "quote_volume": 68823.8876, "trades": 884, "taker_buy_base": 327525.8, "taker_buy_quote": 25462.00008 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.078, "high": 0.0786, "low": 0.0772, "close": 0.0774, "volume": 413466.0, "close_time": 1773881999999, "quote_volume": 32219.35697, "trades": 506, "taker_buy_base": 129422.2, "taker_buy_quote": 10061.18573 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0759, "close": 0.0768, "volume": 1060078.8, "close_time": 1773885599999, "quote_volume": 81203.68152, "trades": 717, "taker_buy_base": 363627.9, "taker_buy_quote": 27795.37059 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0768, "high": 0.0789, "low": 0.0767, "close": 0.0788, "volume": 232517.7, "close_time": 1773889199999, "quote_volume": 18159.71094, "trades": 492, "taker_buy_base": 104248.1, "taker_buy_quote": 8134.56362 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0783, "close": 0.0785, "volume": 213843.1, "close_time": 1773892799999, "quote_volume": 16787.86947, "trades": 314, "taker_buy_base": 75184.3, "taker_buy_quote": 5904.11748 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0776, "close": 0.0777, "volume": 51344.2, "close_time": 1773896399999, "quote_volume": 3999.42166, "trades": 98, "taker_buy_base": 28917.9, "taker_buy_quote": 2250.26759 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0776, "high": 0.0794, "low": 0.0773, "close": 0.0792, "volume": 239155.2, "close_time": 1773899999999, "quote_volume": 18749.62498, "trades": 441, "taker_buy_base": 124497.8, "taker_buy_quote": 9753.96199 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0791, "high": 0.0803, "low": 0.079, "close": 0.0793, "volume": 678247.7, "close_time": 1773903599999, "quote_volume": 54042.53876, "trades": 721, "taker_buy_base": 419639.1, "taker_buy_quote": 33451.79893 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0792, "high": 0.0801, "low": 0.0785, "close": 0.0801, "volume": 289053.7, "close_time": 1773907199999, "quote_volume": 22941.23823, "trades": 434, "taker_buy_base": 134726.4, "taker_buy_quote": 10707.84034 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.08, "high": 0.0805, "low": 0.0793, "close": 0.0803, "volume": 663725.1, "close_time": 1773910799999, "quote_volume": 53045.7419, "trades": 823, "taker_buy_base": 291705.8, "taker_buy_quote": 23315.38117 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0803, "high": 0.0826, "low": 0.0798, "close": 0.0816, "volume": 1051688.8, "close_time": 1773914399999, "quote_volume": 85627.02582, "trades": 1093, "taker_buy_base": 585398.9, "taker_buy_quote": 47653.67154 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0809, "close": 0.0815, "volume": 601670.2, "close_time": 1773917999999, "quote_volume": 49094.96568, "trades": 599, "taker_buy_base": 244146.0, "taker_buy_quote": 19961.92789 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0816, "high": 0.0827, "low": 0.0814, "close": 0.0814, "volume": 357538.1, "close_time": 1773921599999, "quote_volume": 29276.427, "trades": 426, "taker_buy_base": 137007.6, "taker_buy_quote": 11237.80249 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0814, "high": 0.0845, "low": 0.0808, "close": 0.0827, "volume": 1539835.8, "close_time": 1773925199999, "quote_volume": 126873.55947, "trades": 1719, "taker_buy_base": 697467.8, "taker_buy_quote": 57442.42363 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0826, "high": 0.0839, "low": 0.082, "close": 0.0834, "volume": 692210.5, "close_time": 1773928799999, "quote_volume": 57320.5432, "trades": 790, "taker_buy_base": 381053.2, "taker_buy_quote": 31588.04162 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0835, "high": 0.0869, "low": 0.0831, "close": 0.0861, "volume": 1824444.4, "close_time": 1773932399999, "quote_volume": 155084.99017, "trades": 1799, "taker_buy_base": 854190.9, "taker_buy_quote": 72666.9324 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.086, "high": 0.0917, "low": 0.0859, "close": 0.0911, "volume": 3444184.0, "close_time": 1773935999999, "quote_volume": 308338.68101, "trades": 3620, "taker_buy_base": 1890815.0, "taker_buy_quote": 169380.86194 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0876, "close": 0.0887, "volume": 3780559.2, "close_time": 1773939599999, "quote_volume": 336775.0124, "trades": 4244, "taker_buy_base": 1607204.8, "taker_buy_quote": 143245.41126 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0888, "high": 0.0899, "low": 0.087, "close": 0.088, "volume": 1579383.9, "close_time": 1773943199999, "quote_volume": 139217.61004, "trades": 2052, "taker_buy_base": 667086.4, "taker_buy_quote": 58904.14099 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0861, "close": 0.0864, "volume": 1073319.6, "close_time": 1773946799999, "quote_volume": 93326.3524, "trades": 1373, "taker_buy_base": 472271.0, "taker_buy_quote": 41104.22247 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0864, "high": 0.089, "low": 0.0863, "close": 0.0885, "volume": 910892.1, "close_time": 1773950399999, "quote_volume": 79816.26433, "trades": 1444, "taker_buy_base": 486111.3, "taker_buy_quote": 42584.40769 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0885, "high": 0.0905, "low": 0.0885, "close": 0.0902, "volume": 1090342.0, "close_time": 1773953999999, "quote_volume": 97662.61068, "trades": 1664, "taker_buy_base": 471605.7, "taker_buy_quote": 42280.80161 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0903, "high": 0.0944, "low": 0.0903, "close": 0.0932, "volume": 3014803.7, "close_time": 1773957599999, "quote_volume": 276942.84398, "trades": 3725, "taker_buy_base": 1587928.2, "taker_buy_quote": 146200.83773 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0933, "high": 0.0962, "low": 0.0924, "close": 0.0942, "volume": 6696701.0, "close_time": 1773961199999, "quote_volume": 632590.50137, "trades": 10936, "taker_buy_base": 3869840.8, "taker_buy_quote": 366152.38572 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0941, "high": 0.0955, "low": 0.0934, "close": 0.0951, "volume": 2452559.1, "close_time": 1773964799999, "quote_volume": 232006.30847, "trades": 2704, "taker_buy_base": 1259613.6, "taker_buy_quote": 119291.94539 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0949, "high": 0.0966, "low": 0.0936, "close": 0.0944, "volume": 2459174.6, "close_time": 1773968399999, "quote_volume": 233951.26583, "trades": 2979, "taker_buy_base": 1143729.4, "taker_buy_quote": 108798.76944 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0906, "close": 0.0926, "volume": 2317318.7, "close_time": 1773971999999, "quote_volume": 214285.11865, "trades": 3169, "taker_buy_base": 1120460.1, "taker_buy_quote": 103625.8649 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0907, "close": 0.0921, "volume": 1446005.3, "close_time": 1773975599999, "quote_volume": 133034.47763, "trades": 2141, "taker_buy_base": 696895.3, "taker_buy_quote": 64126.79412 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0921, "high": 0.0944, "low": 0.0917, "close": 0.0942, "volume": 1650595.4, "close_time": 1773979199999, "quote_volume": 153213.11014, "trades": 2060, "taker_buy_base": 734912.4, "taker_buy_quote": 68225.63618 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0911, "close": 0.0935, "volume": 1721457.5, "close_time": 1773982799999, "quote_volume": 159922.3959, "trades": 2414, "taker_buy_base": 799442.6, "taker_buy_quote": 74388.20672 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0907, "close": 0.091, "volume": 1239238.7, "close_time": 1773986399999, "quote_volume": 114190.40307, "trades": 2145, "taker_buy_base": 490427.4, "taker_buy_quote": 45161.30086 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.091, "high": 0.0929, "low": 0.0906, "close": 0.0924, "volume": 970387.6, "close_time": 1773989999999, "quote_volume": 88989.35298, "trades": 1753, "taker_buy_base": 486601.2, "taker_buy_quote": 44631.66273 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0924, "high": 0.0947, "low": 0.0923, "close": 0.094, "volume": 1771503.2, "close_time": 1773993599999, "quote_volume": 166207.32071, "trades": 2452, "taker_buy_base": 1050000.1, "taker_buy_quote": 98597.19206 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0925, "close": 0.0941, "volume": 1178489.5, "close_time": 1773997199999, "quote_volume": 110528.27695, "trades": 1826, "taker_buy_base": 508739.6, "taker_buy_quote": 47796.61196 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0942, "high": 0.0958, "low": 0.0941, "close": 0.0947, "volume": 1295862.5, "close_time": 1774000799999, "quote_volume": 123231.45766, "trades": 1882, "taker_buy_base": 620731.9, "taker_buy_quote": 59078.99191 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0942, "close": 0.0955, "volume": 881099.3, "close_time": 1774004399999, "quote_volume": 83836.25074, "trades": 936, "taker_buy_base": 438379.4, "taker_buy_quote": 41765.22939 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0955, "high": 0.1012, "low": 0.0953, "close": 0.0986, "volume": 5937512.7, "close_time": 1774007999999, "quote_volume": 586516.67336, "trades": 6895, "taker_buy_base": 2853640.3, "taker_buy_quote": 281715.12009 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0986, "high": 0.1017, "low": 0.0979, "close": 0.1008, "volume": 1979394.4, "close_time": 1774011599999, "quote_volume": 197963.89684, "trades": 2670, "taker_buy_base": 1151433.1, "taker_buy_quote": 115271.37448 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.1009, "high": 0.1012, "low": 0.0979, "close": 0.0992, "volume": 2654340.9, "close_time": 1774015199999, "quote_volume": 264295.668, "trades": 3145, "taker_buy_base": 1117480.7, "taker_buy_quote": 111194.4175 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0993, "high": 0.1019, "low": 0.0993, "close": 0.1017, "volume": 2145289.5, "close_time": 1774018799999, "quote_volume": 216723.71247, "trades": 2210, "taker_buy_base": 1040101.7, "taker_buy_quote": 105108.80024 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.1017, "high": 0.1037, "low": 0.1017, "close": 0.1028, "volume": 3431569.3, "close_time": 1774022399999, "quote_volume": 353387.53621, "trades": 3678, "taker_buy_base": 1670111.6, "taker_buy_quote": 172140.69384 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1029, "high": 0.1068, "low": 0.1024, "close": 0.106, "volume": 3400708.8, "close_time": 1774025999999, "quote_volume": 358496.39333, "trades": 4834, "taker_buy_base": 2022711.4, "taker_buy_quote": 213458.30047 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.1061, "high": 0.1099, "low": 0.1036, "close": 0.1055, "volume": 5478657.8, "close_time": 1774029599999, "quote_volume": 586278.55629, "trades": 7055, "taker_buy_base": 2671799.1, "taker_buy_quote": 286411.87613 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.1056, "high": 0.106, "low": 0.1009, "close": 0.1019, "volume": 2201870.5, "close_time": 1774033199999, "quote_volume": 226542.09054, "trades": 2976, "taker_buy_base": 829497.0, "taker_buy_quote": 85440.20864 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.102, "high": 0.1028, "low": 0.1006, "close": 0.1023, "volume": 755643.5, "close_time": 1774036799999, "quote_volume": 76923.1541, "trades": 1308, "taker_buy_base": 401016.7, "taker_buy_quote": 40856.06412 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1023, "high": 0.1023, "low": 0.1002, "close": 0.1011, "volume": 841879.0, "close_time": 1774040399999, "quote_volume": 84804.74305, "trades": 1216, "taker_buy_base": 280827.8, "taker_buy_quote": 28344.1367 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.1012, "high": 0.1015, "low": 0.0968, "close": 0.0971, "volume": 1358464.6, "close_time": 1774043999999, "quote_volume": 134072.821, "trades": 1805, "taker_buy_base": 535810.5, "taker_buy_quote": 53023.4356 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.097, "high": 0.0991, "low": 0.0959, "close": 0.099, "volume": 957033.4, "close_time": 1774047599999, "quote_volume": 93218.69873, "trades": 1240, "taker_buy_base": 575205.0, "taker_buy_quote": 56074.73791 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0989, "high": 0.0998, "low": 0.0973, "close": 0.0983, "volume": 1076033.0, "close_time": 1774051199999, "quote_volume": 105955.9821, "trades": 1631, "taker_buy_base": 440399.4, "taker_buy_quote": 43425.834 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0983, "high": 0.1004, "low": 0.0981, "close": 0.0996, "volume": 655042.9, "close_time": 1774054799999, "quote_volume": 65210.32858, "trades": 983, "taker_buy_base": 309713.5, "taker_buy_quote": 30871.32255 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0998, "high": 0.1028, "low": 0.0995, "close": 0.1018, "volume": 1780648.9, "close_time": 1774058399999, "quote_volume": 180052.87692, "trades": 1932, "taker_buy_base": 1113362.8, "taker_buy_quote": 112570.64729 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.1018, "high": 0.1039, "low": 0.1009, "close": 0.1029, "volume": 1619766.8, "close_time": 1774061999999, "quote_volume": 165632.67272, "trades": 1657, "taker_buy_base": 715446.1, "taker_buy_quote": 73347.33015 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.1029, "high": 0.1049, "low": 0.1015, "close": 0.1026, "volume": 1186553.1, "close_time": 1774065599999, "quote_volume": 122855.66273, "trades": 1621, "taker_buy_base": 587178.9, "taker_buy_quote": 60916.08039 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1027, "high": 0.1035, "low": 0.0999, "close": 0.1007, "volume": 1159729.6, "close_time": 1774069199999, "quote_volume": 117215.22896, "trades": 1745, "taker_buy_base": 511323.0, "taker_buy_quote": 51732.58146 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.1007, "high": 0.1025, "low": 0.0999, "close": 0.1013, "volume": 719492.3, "close_time": 1774072799999, "quote_volume": 72826.22075, "trades": 1157, "taker_buy_base": 366432.4, "taker_buy_quote": 37096.76767 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.1013, "high": 0.1017, "low": 0.0987, "close": 0.1, "volume": 768131.9, "close_time": 1774076399999, "quote_volume": 76640.80633, "trades": 1102, "taker_buy_base": 344455.7, "taker_buy_quote": 34339.28321 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.1001, "high": 0.1013, "low": 0.0997, "close": 0.1013, "volume": 659739.2, "close_time": 1774079999999, "quote_volume": 66399.08802, "trades": 1024, "taker_buy_base": 454040.3, "taker_buy_quote": 45724.49256 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1013, "high": 0.1023, "low": 0.1008, "close": 0.1016, "volume": 564559.6, "close_time": 1774083599999, "quote_volume": 57413.20037, "trades": 823, "taker_buy_base": 243479.4, "taker_buy_quote": 24764.58789 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.1016, "high": 0.1017, "low": 0.0976, "close": 0.098, "volume": 1780131.7, "close_time": 1774087199999, "quote_volume": 176081.21379, "trades": 2261, "taker_buy_base": 682489.6, "taker_buy_quote": 67625.38199 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0981, "high": 0.0984, "low": 0.0958, "close": 0.0977, "volume": 1626505.6, "close_time": 1774090799999, "quote_volume": 157611.71778, "trades": 1834, "taker_buy_base": 867444.3, "taker_buy_quote": 83990.08459 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0978, "high": 0.0983, "low": 0.0957, "close": 0.096, "volume": 800867.8, "close_time": 1774094399999, "quote_volume": 77594.15224, "trades": 1110, "taker_buy_base": 444777.9, "taker_buy_quote": 43139.46285 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.096, "high": 0.0976, "low": 0.096, "close": 0.0963, "volume": 535232.7, "close_time": 1774097999999, "quote_volume": 51850.72733, "trades": 1042, "taker_buy_base": 180109.4, "taker_buy_quote": 17449.71585 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0963, "high": 0.0977, "low": 0.0959, "close": 0.097, "volume": 400534.8, "close_time": 1774101599999, "quote_volume": 38812.67321, "trades": 673, "taker_buy_base": 216137.9, "taker_buy_quote": 20927.50485 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0971, "high": 0.1013, "low": 0.0968, "close": 0.1009, "volume": 1273846.6, "close_time": 1774105199999, "quote_volume": 126453.79141, "trades": 1727, "taker_buy_base": 649543.7, "taker_buy_quote": 64320.5694 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.1009, "high": 0.1053, "low": 0.1009, "close": 0.1049, "volume": 2436030.5, "close_time": 1774108799999, "quote_volume": 253820.87142, "trades": 3526, "taker_buy_base": 1374700.3, "taker_buy_quote": 143218.40794 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1049, "high": 0.1081, "low": 0.1048, "close": 0.1075, "volume": 1714493.0, "close_time": 1774112399999, "quote_volume": 181872.96735, "trades": 2400, "taker_buy_base": 1184815.4, "taker_buy_quote": 125732.14021 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.1075, "high": 0.1087, "low": 0.1055, "close": 0.108, "volume": 1223273.3, "close_time": 1774115999999, "quote_volume": 131100.8408, "trades": 2114, "taker_buy_base": 688513.1, "taker_buy_quote": 73956.07583 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.1079, "high": 0.1106, "low": 0.1074, "close": 0.1092, "volume": 1826326.8, "close_time": 1774119599999, "quote_volume": 199631.59565, "trades": 3074, "taker_buy_base": 1260849.6, "taker_buy_quote": 137849.44461 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.1093, "high": 0.1094, "low": 0.103, "close": 0.1042, "volume": 1650443.7, "close_time": 1774123199999, "quote_volume": 174765.6046, "trades": 2999, "taker_buy_base": 942787.8, "taker_buy_quote": 99849.15766 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1031, "close": 0.1034, "volume": 545052.0, "close_time": 1774126799999, "quote_volume": 56856.24273, "trades": 842, "taker_buy_base": 288661.0, "taker_buy_quote": 30094.01114 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.1034, "high": 0.1045, "low": 0.1028, "close": 0.1033, "volume": 296523.3, "close_time": 1774130399999, "quote_volume": 30764.5225, "trades": 474, "taker_buy_base": 186260.4, "taker_buy_quote": 19333.37155 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.1034, "high": 0.105, "low": 0.1034, "close": 0.1042, "volume": 368356.1, "close_time": 1774133999999, "quote_volume": 38322.94302, "trades": 452, "taker_buy_base": 209434.3, "taker_buy_quote": 21791.06706 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.1041, "high": 0.1044, "low": 0.103, "close": 0.104, "volume": 382569.8, "close_time": 1774137599999, "quote_volume": 39711.99852, "trades": 551, "taker_buy_base": 191015.6, "taker_buy_quote": 19838.79064 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.104, "high": 0.1042, "low": 0.1032, "close": 0.104, "volume": 490123.5, "close_time": 1774141199999, "quote_volume": 50786.14684, "trades": 682, "taker_buy_base": 223819.8, "taker_buy_quote": 23191.75803 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.104, "high": 0.1049, "low": 0.1033, "close": 0.1045, "volume": 380958.7, "close_time": 1774144799999, "quote_volume": 39641.88081, "trades": 555, "taker_buy_base": 231380.8, "taker_buy_quote": 24090.80319 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.1046, "high": 0.1047, "low": 0.1032, "close": 0.1036, "volume": 164362.2, "close_time": 1774148399999, "quote_volume": 17090.64436, "trades": 301, "taker_buy_base": 72987.3, "taker_buy_quote": 7598.42782 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.1037, "high": 0.1064, "low": 0.1033, "close": 0.1056, "volume": 473902.4, "close_time": 1774151999999, "quote_volume": 49868.43924, "trades": 656, "taker_buy_base": 274755.5, "taker_buy_quote": 28925.18551 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1041, "close": 0.1042, "volume": 603402.2, "close_time": 1774155599999, "quote_volume": 63582.53163, "trades": 756, "taker_buy_base": 289796.0, "taker_buy_quote": 30555.05052 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.1041, "high": 0.1056, "low": 0.1017, "close": 0.1043, "volume": 1591464.8, "close_time": 1774159199999, "quote_volume": 165043.14852, "trades": 1601, "taker_buy_base": 797640.8, "taker_buy_quote": 82747.98533 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.1042, "high": 0.106, "low": 0.1038, "close": 0.1059, "volume": 690262.8, "close_time": 1774162799999, "quote_volume": 72392.82036, "trades": 754, "taker_buy_base": 363710.5, "taker_buy_quote": 38138.46419 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.1059, "high": 0.1068, "low": 0.1056, "close": 0.1063, "volume": 842240.6, "close_time": 1774166399999, "quote_volume": 89503.18865, "trades": 913, "taker_buy_base": 460975.6, "taker_buy_quote": 49028.21768 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1064, "high": 0.107, "low": 0.1055, "close": 0.1055, "volume": 904871.2, "close_time": 1774169999999, "quote_volume": 96343.83749, "trades": 937, "taker_buy_base": 377904.2, "taker_buy_quote": 40267.85783 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.1054, "high": 0.1067, "low": 0.105, "close": 0.1067, "volume": 467652.0, "close_time": 1774173599999, "quote_volume": 49452.17872, "trades": 627, "taker_buy_base": 261053.6, "taker_buy_quote": 27638.6375 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.1068, "high": 0.1072, "low": 0.1032, "close": 0.104, "volume": 820523.7, "close_time": 1774177199999, "quote_volume": 86109.37012, "trades": 982, "taker_buy_base": 341562.0, "taker_buy_quote": 35839.05347 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.1041, "high": 0.1049, "low": 0.1024, "close": 0.1048, "volume": 962800.8, "close_time": 1774180799999, "quote_volume": 99924.12155, "trades": 919, "taker_buy_base": 414027.9, "taker_buy_quote": 43064.50455 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1049, "high": 0.1053, "low": 0.102, "close": 0.1023, "volume": 1374623.5, "close_time": 1774184399999, "quote_volume": 141895.04261, "trades": 1228, "taker_buy_base": 587728.5, "taker_buy_quote": 60605.48365 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.1023, "high": 0.1055, "low": 0.1021, "close": 0.1042, "volume": 997354.5, "close_time": 1774187999999, "quote_volume": 103888.47686, "trades": 988, "taker_buy_base": 542089.5, "taker_buy_quote": 56487.02732 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1024, "close": 0.1032, "volume": 822036.0, "close_time": 1774191599999, "quote_volume": 84774.5329, "trades": 852, "taker_buy_base": 416534.4, "taker_buy_quote": 42909.07538 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.1032, "high": 0.1037, "low": 0.1013, "close": 0.1017, "volume": 843093.7, "close_time": 1774195199999, "quote_volume": 86301.48379, "trades": 1066, "taker_buy_base": 358096.9, "taker_buy_quote": 36644.22459 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1017, "high": 0.1031, "low": 0.1005, "close": 0.1029, "volume": 1378569.5, "close_time": 1774198799999, "quote_volume": 139893.98834, "trades": 1538, "taker_buy_base": 960048.5, "taker_buy_quote": 97434.5421 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.103, "high": 0.1033, "low": 0.0872, "close": 0.0883, "volume": 8366861.9, "close_time": 1774202399999, "quote_volume": 778157.23719, "trades": 13050, "taker_buy_base": 3526995.1, "taker_buy_quote": 328060.78764 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0882, "high": 0.0923, "low": 0.0856, "close": 0.0907, "volume": 5564398.1, "close_time": 1774205999999, "quote_volume": 493223.75831, "trades": 8946, "taker_buy_base": 3039037.9, "taker_buy_quote": 268966.62143 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0908, "high": 0.0925, "low": 0.0833, "close": 0.0858, "volume": 6913577.5, "close_time": 1774209599999, "quote_volume": 595670.59447, "trades": 9610, "taker_buy_base": 3339941.3, "taker_buy_quote": 286906.9946 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0858, "high": 0.087, "low": 0.0825, "close": 0.0827, "volume": 2596957.7, "close_time": 1774213199999, "quote_volume": 219311.11517, "trades": 4835, "taker_buy_base": 1444763.3, "taker_buy_quote": 121890.47672 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0827, "high": 0.0849, "low": 0.0814, "close": 0.0835, "volume": 2206731.2, "close_time": 1774216799999, "quote_volume": 183635.28291, "trades": 3657, "taker_buy_base": 1155154.2, "taker_buy_quote": 96038.86684 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0834, "high": 0.0838, "low": 0.081, "close": 0.0813, "volume": 924760.1, "close_time": 1774220399999, "quote_volume": 76146.05927, "trades": 1686, "taker_buy_base": 434095.2, "taker_buy_quote": 35700.19463 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0813, "high": 0.0821, "low": 0.0797, "close": 0.0801, "volume": 1675712.2, "close_time": 1774223999999, "quote_volume": 135355.1995, "trades": 2871, "taker_buy_base": 808630.4, "taker_buy_quote": 65374.80951 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0802, "high": 0.0912, "low": 0.0802, "close": 0.088, "volume": 7788432.8, "close_time": 1774227599999, "quote_volume": 674369.43628, "trades": 9890, "taker_buy_base": 4130465.1, "taker_buy_quote": 357156.77238 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0879, "high": 0.0901, "low": 0.0859, "close": 0.0873, "volume": 2291333.0, "close_time": 1774231199999, "quote_volume": 201531.60151, "trades": 3279, "taker_buy_base": 1261550.8, "taker_buy_quote": 111260.09739 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0871, "high": 0.0883, "low": 0.0793, "close": 0.0831, "volume": 11171813.9, "close_time": 1774234799999, "quote_volume": 921206.87319, "trades": 11416, "taker_buy_base": 4508622.7, "taker_buy_quote": 372426.34822 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0831, "high": 0.085, "low": 0.082, "close": 0.0833, "volume": 2296814.5, "close_time": 1774238399999, "quote_volume": 192165.85728, "trades": 2620, "taker_buy_base": 1311982.3, "taker_buy_quote": 109828.77854 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0832, "high": 0.0895, "low": 0.0832, "close": 0.0864, "volume": 2087165.0, "close_time": 1774241999999, "quote_volume": 181260.31139, "trades": 2920, "taker_buy_base": 1245340.1, "taker_buy_quote": 108020.24059 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0864, "high": 0.0912, "low": 0.0859, "close": 0.088, "volume": 4552034.3, "close_time": 1774245599999, "quote_volume": 400849.77722, "trades": 5861, "taker_buy_base": 2126172.0, "taker_buy_quote": 187212.31777 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.088, "high": 0.0882, "low": 0.0864, "close": 0.0869, "volume": 638967.9, "close_time": 1774249199999, "quote_volume": 55744.36169, "trades": 1269, "taker_buy_base": 274442.8, "taker_buy_quote": 23919.30915 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0852, "close": 0.0858, "volume": 517713.4, "close_time": 1774252799999, "quote_volume": 44506.85173, "trades": 1049, "taker_buy_base": 229608.1, "taker_buy_quote": 19732.21089 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0841, "close": 0.0842, "volume": 606084.9, "close_time": 1774256399999, "quote_volume": 51483.3899, "trades": 829, "taker_buy_base": 185387.2, "taker_buy_quote": 15753.07334 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0843, "high": 0.0869, "low": 0.084, "close": 0.0866, "volume": 961669.9, "close_time": 1774259999999, "quote_volume": 82746.26822, "trades": 1147, "taker_buy_base": 598598.6, "taker_buy_quote": 51525.58705 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0866, "high": 0.088, "low": 0.085, "close": 0.0853, "volume": 1293941.2, "close_time": 1774263599999, "quote_volume": 111940.73115, "trades": 1434, "taker_buy_base": 475957.0, "taker_buy_quote": 41194.52457 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0854, "high": 0.0882, "low": 0.085, "close": 0.0868, "volume": 2295302.4, "close_time": 1774267199999, "quote_volume": 198745.6504, "trades": 2745, "taker_buy_base": 954944.9, "taker_buy_quote": 82740.8879 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0867, "high": 0.088, "low": 0.0858, "close": 0.0858, "volume": 886859.2, "close_time": 1774270799999, "quote_volume": 77013.81372, "trades": 1377, "taker_buy_base": 395251.1, "taker_buy_quote": 34344.13654 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0859, "high": 0.0876, "low": 0.0853, "close": 0.0875, "volume": 867486.4, "close_time": 1774274399999, "quote_volume": 74824.76595, "trades": 1130, "taker_buy_base": 352756.9, "taker_buy_quote": 30464.03102 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0858, "close": 0.087, "volume": 910652.3, "close_time": 1774277999999, "quote_volume": 78876.28997, "trades": 1325, "taker_buy_base": 434044.5, "taker_buy_quote": 37625.322 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.087, "high": 0.0883, "low": 0.0867, "close": 0.0874, "volume": 1309186.6, "close_time": 1774281599999, "quote_volume": 114542.54872, "trades": 1662, "taker_buy_base": 715719.1, "taker_buy_quote": 62629.4959 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0874, "high": 0.0888, "low": 0.087, "close": 0.0881, "volume": 1260269.1, "close_time": 1774285199999, "quote_volume": 110891.80595, "trades": 2213, "taker_buy_base": 590926.1, "taker_buy_quote": 52005.49083 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.088, "high": 0.0885, "low": 0.0858, "close": 0.086, "volume": 808711.7, "close_time": 1774288799999, "quote_volume": 70306.14954, "trades": 1128, "taker_buy_base": 357830.4, "taker_buy_quote": 31110.43064 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.086, "high": 0.0864, "low": 0.0842, "close": 0.0843, "volume": 635128.0, "close_time": 1774292399999, "quote_volume": 54128.82233, "trades": 1015, "taker_buy_base": 266304.1, "taker_buy_quote": 22683.31482 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0843, "high": 0.0857, "low": 0.0842, "close": 0.0846, "volume": 1051156.7, "close_time": 1774295999999, "quote_volume": 89316.15959, "trades": 1605, "taker_buy_base": 545764.3, "taker_buy_quote": 46402.80263 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0834, "close": 0.0844, "volume": 696984.7, "close_time": 1774299599999, "quote_volume": 58613.6104, "trades": 967, "taker_buy_base": 276042.9, "taker_buy_quote": 23204.2196 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0826, "close": 0.0829, "volume": 829807.6, "close_time": 1774303199999, "quote_volume": 69283.72739, "trades": 662, "taker_buy_base": 323568.6, "taker_buy_quote": 27105.34159 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0829, "high": 0.0829, "low": 0.0811, "close": 0.0819, "volume": 638560.7, "close_time": 1774306799999, "quote_volume": 52287.07733, "trades": 674, "taker_buy_base": 274657.3, "taker_buy_quote": 22481.91403 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0819, "high": 0.0828, "low": 0.0808, "close": 0.0827, "volume": 730590.3, "close_time": 1774310399999, "quote_volume": 59684.4261, "trades": 745, "taker_buy_base": 404422.0, "taker_buy_quote": 33058.33322 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0815, "close": 0.0816, "volume": 594931.1, "close_time": 1774313999999, "quote_volume": 48866.38824, "trades": 582, "taker_buy_base": 369339.7, "taker_buy_quote": 30332.42886 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0817, "high": 0.0832, "low": 0.0816, "close": 0.0832, "volume": 511781.4, "close_time": 1774317599999, "quote_volume": 42243.73384, "trades": 886, "taker_buy_base": 170834.7, "taker_buy_quote": 14100.68141 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0833, "high": 0.0836, "low": 0.0818, "close": 0.0824, "volume": 278576.7, "close_time": 1774321199999, "quote_volume": 23034.67091, "trades": 539, "taker_buy_base": 101619.6, "taker_buy_quote": 8402.17186 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0817, "close": 0.0821, "volume": 516013.4, "close_time": 1774324799999, "quote_volume": 42365.12261, "trades": 645, "taker_buy_base": 233983.6, "taker_buy_quote": 19211.37475 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.082, "high": 0.0824, "low": 0.0806, "close": 0.0811, "volume": 534611.7, "close_time": 1774328399999, "quote_volume": 43617.22841, "trades": 619, "taker_buy_base": 254971.3, "taker_buy_quote": 20816.289 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0804, "close": 0.0821, "volume": 527358.4, "close_time": 1774331999999, "quote_volume": 42803.12704, "trades": 610, "taker_buy_base": 313457.0, "taker_buy_quote": 25453.06542 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0804, "close": 0.0806, "volume": 668365.1, "close_time": 1774335599999, "quote_volume": 54282.0182, "trades": 588, "taker_buy_base": 223861.7, "taker_buy_quote": 18197.61165 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0803, "close": 0.0808, "volume": 590140.4, "close_time": 1774339199999, "quote_volume": 47746.13142, "trades": 552, "taker_buy_base": 306916.7, "taker_buy_quote": 24827.631 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.081, "high": 0.0817, "low": 0.0784, "close": 0.0785, "volume": 1173611.1, "close_time": 1774342799999, "quote_volume": 93700.087, "trades": 1307, "taker_buy_base": 535515.1, "taker_buy_quote": 42728.534 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0787, "high": 0.0808, "low": 0.0784, "close": 0.0799, "volume": 941609.8, "close_time": 1774346399999, "quote_volume": 75160.74002, "trades": 1202, "taker_buy_base": 586358.6, "taker_buy_quote": 46763.85993 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.08, "high": 0.0803, "low": 0.0783, "close": 0.0791, "volume": 699579.5, "close_time": 1774349999999, "quote_volume": 55425.83138, "trades": 896, "taker_buy_base": 346445.9, "taker_buy_quote": 27482.51297 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.079, "high": 0.0794, "low": 0.0784, "close": 0.079, "volume": 582506.9, "close_time": 1774353599999, "quote_volume": 45898.99997, "trades": 547, "taker_buy_base": 278174.0, "taker_buy_quote": 21914.25416 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0782, "close": 0.0786, "volume": 328541.1, "close_time": 1774357199999, "quote_volume": 25867.29755, "trades": 415, "taker_buy_base": 159736.1, "taker_buy_quote": 12586.30235 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0786, "high": 0.0802, "low": 0.0784, "close": 0.0802, "volume": 586829.9, "close_time": 1774360799999, "quote_volume": 46543.2636, "trades": 602, "taker_buy_base": 338201.5, "taker_buy_quote": 26819.37937 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0802, "high": 0.0812, "low": 0.0797, "close": 0.0799, "volume": 881523.6, "close_time": 1774364399999, "quote_volume": 70884.46214, "trades": 1057, "taker_buy_base": 450886.6, "taker_buy_quote": 36291.21767 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0799, "high": 0.08, "low": 0.0785, "close": 0.079, "volume": 499115.1, "close_time": 1774367999999, "quote_volume": 39506.06884, "trades": 493, "taker_buy_base": 306847.2, "taker_buy_quote": 24285.607 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0782, "close": 0.0788, "volume": 546828.3, "close_time": 1774371599999, "quote_volume": 43104.00711, "trades": 612, "taker_buy_base": 286096.8, "taker_buy_quote": 22541.73213 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0769, "close": 0.0771, "volume": 794213.9, "close_time": 1774375199999, "quote_volume": 61841.38927, "trades": 881, "taker_buy_base": 338559.1, "taker_buy_quote": 26401.71211 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.077, "high": 0.0772, "low": 0.0763, "close": 0.0768, "volume": 331879.7, "close_time": 1774378799999, "quote_volume": 25451.40683, "trades": 427, "taker_buy_base": 151091.6, "taker_buy_quote": 11584.69452 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0759, "close": 0.0761, "volume": 392614.9, "close_time": 1774382399999, "quote_volume": 30031.60998, "trades": 486, "taker_buy_base": 202280.7, "taker_buy_quote": 15473.75828 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0753, "close": 0.0756, "volume": 298672.8, "close_time": 1774385999999, "quote_volume": 22714.82217, "trades": 628, "taker_buy_base": 152114.4, "taker_buy_quote": 11575.49293 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0757, "high": 0.0765, "low": 0.0755, "close": 0.0763, "volume": 191346.8, "close_time": 1774389599999, "quote_volume": 14554.59944, "trades": 394, "taker_buy_base": 104104.9, "taker_buy_quote": 7924.29772 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0754, "close": 0.0756, "volume": 153901.1, "close_time": 1774393199999, "quote_volume": 11668.66376, "trades": 200, "taker_buy_base": 59527.3, "taker_buy_quote": 4519.4152 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0749, "close": 0.075, "volume": 166601.0, "close_time": 1774396799999, "quote_volume": 12537.65763, "trades": 271, "taker_buy_base": 107230.6, "taker_buy_quote": 8072.56764 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.075, "high": 0.0757, "low": 0.0742, "close": 0.0743, "volume": 532591.8, "close_time": 1774400399999, "quote_volume": 39909.4685, "trades": 517, "taker_buy_base": 366108.2, "taker_buy_quote": 27448.75915 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0727, "close": 0.0727, "volume": 1296763.2, "close_time": 1774403999999, "quote_volume": 95272.80756, "trades": 1028, "taker_buy_base": 725269.6, "taker_buy_quote": 53314.62211 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0728, "high": 0.0739, "low": 0.0728, "close": 0.0734, "volume": 1124367.8, "close_time": 1774407599999, "quote_volume": 82579.80498, "trades": 913, "taker_buy_base": 473235.2, "taker_buy_quote": 34773.67607 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0733, "high": 0.0757, "low": 0.0733, "close": 0.0755, "volume": 1305510.2, "close_time": 1774411199999, "quote_volume": 97257.25639, "trades": 1427, "taker_buy_base": 729879.1, "taker_buy_quote": 54417.69444 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0755, "high": 0.0762, "low": 0.0747, "close": 0.0752, "volume": 893663.6, "close_time": 1774414799999, "quote_volume": 67530.46949, "trades": 885, "taker_buy_base": 499360.8, "taker_buy_quote": 37748.31347 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0753, "high": 0.0759, "low": 0.0741, "close": 0.0744, "volume": 534240.8, "close_time": 1774418399999, "quote_volume": 40046.51131, "trades": 505, "taker_buy_base": 249428.4, "taker_buy_quote": 18710.54877 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0737, "close": 0.0743, "volume": 212238.1, "close_time": 1774421999999, "quote_volume": 15742.34703, "trades": 331, "taker_buy_base": 116218.1, "taker_buy_quote": 8620.01763 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0743, "high": 0.077, "low": 0.074, "close": 0.0764, "volume": 2000992.2, "close_time": 1774425599999, "quote_volume": 151146.67714, "trades": 1550, "taker_buy_base": 986617.9, "taker_buy_quote": 74503.59339 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0764, "high": 0.0786, "low": 0.0764, "close": 0.0776, "volume": 1368521.5, "close_time": 1774429199999, "quote_volume": 106225.15205, "trades": 1616, "taker_buy_base": 764157.2, "taker_buy_quote": 59315.3917 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0757, "close": 0.076, "volume": 582329.6, "close_time": 1774432799999, "quote_volume": 44617.60874, "trades": 697, "taker_buy_base": 255706.6, "taker_buy_quote": 19627.35264 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0761, "high": 0.0761, "low": 0.075, "close": 0.0752, "volume": 558109.6, "close_time": 1774436399999, "quote_volume": 42178.37505, "trades": 546, "taker_buy_base": 245168.0, "taker_buy_quote": 18524.46151 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0743, "close": 0.0744, "volume": 239293.2, "close_time": 1774439999999, "quote_volume": 17904.97567, "trades": 359, "taker_buy_base": 137199.3, "taker_buy_quote": 10270.36798 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0744, "high": 0.0751, "low": 0.074, "close": 0.0748, "volume": 522007.3, "close_time": 1774443599999, "quote_volume": 38970.77697, "trades": 653, "taker_buy_base": 289913.8, "taker_buy_quote": 21636.08294 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0748, "high": 0.0752, "low": 0.074, "close": 0.074, "volume": 280817.9, "close_time": 1774447199999, "quote_volume": 20976.55526, "trades": 411, "taker_buy_base": 183487.1, "taker_buy_quote": 13718.15728 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0733, "close": 0.0734, "volume": 245260.1, "close_time": 1774450799999, "quote_volume": 18073.63501, "trades": 303, "taker_buy_base": 130178.7, "taker_buy_quote": 9604.07457 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0735, "high": 0.0788, "low": 0.0735, "close": 0.0783, "volume": 1664507.8, "close_time": 1774454399999, "quote_volume": 127177.05532, "trades": 2015, "taker_buy_base": 1010823.6, "taker_buy_quote": 77153.86811 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0782, "high": 0.0823, "low": 0.0762, "close": 0.0812, "volume": 3260131.4, "close_time": 1774457999999, "quote_volume": 259719.81087, "trades": 3846, "taker_buy_base": 1660583.4, "taker_buy_quote": 132467.63483 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0812, "high": 0.0861, "low": 0.0812, "close": 0.0827, "volume": 3627987.7, "close_time": 1774461599999, "quote_volume": 303018.0218, "trades": 3999, "taker_buy_base": 1608776.1, "taker_buy_quote": 134290.86047 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0826, "high": 0.0835, "low": 0.082, "close": 0.0823, "volume": 1393118.7, "close_time": 1774465199999, "quote_volume": 115468.85534, "trades": 1665, "taker_buy_base": 715223.8, "taker_buy_quote": 59265.18005 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0824, "high": 0.0834, "low": 0.0805, "close": 0.0825, "volume": 1577499.3, "close_time": 1774468799999, "quote_volume": 128754.8754, "trades": 1412, "taker_buy_base": 658286.7, "taker_buy_quote": 53689.61003 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0825, "high": 0.0845, "low": 0.0819, "close": 0.0844, "volume": 793383.0, "close_time": 1774472399999, "quote_volume": 66006.53085, "trades": 1316, "taker_buy_base": 403942.2, "taker_buy_quote": 33652.94261 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0816, "close": 0.0819, "volume": 1278120.4, "close_time": 1774475999999, "quote_volume": 105926.03964, "trades": 1946, "taker_buy_base": 567726.1, "taker_buy_quote": 47062.56258 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0813, "close": 0.0821, "volume": 546187.8, "close_time": 1774479599999, "quote_volume": 44800.72379, "trades": 905, "taker_buy_base": 304899.4, "taker_buy_quote": 25002.70385 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0821, "high": 0.0835, "low": 0.082, "close": 0.0831, "volume": 523829.2, "close_time": 1774483199999, "quote_volume": 43283.02868, "trades": 586, "taker_buy_base": 316357.9, "taker_buy_quote": 26160.84868 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0818, "close": 0.0821, "volume": 1215880.9, "close_time": 1774486799999, "quote_volume": 100980.64107, "trades": 961, "taker_buy_base": 530163.8, "taker_buy_quote": 44102.08841 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.082, "high": 0.083, "low": 0.0809, "close": 0.0818, "volume": 603852.2, "close_time": 1774490399999, "quote_volume": 49530.46968, "trades": 685, "taker_buy_base": 383060.2, "taker_buy_quote": 31451.83367 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0817, "high": 0.0825, "low": 0.0812, "close": 0.0825, "volume": 557221.5, "close_time": 1774493999999, "quote_volume": 45511.3667, "trades": 517, "taker_buy_base": 250161.2, "taker_buy_quote": 20455.29837 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0826, "high": 0.0837, "low": 0.0823, "close": 0.0831, "volume": 569247.0, "close_time": 1774497599999, "quote_volume": 47187.98211, "trades": 719, "taker_buy_base": 301798.6, "taker_buy_quote": 25020.51799 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.083, "high": 0.0878, "low": 0.083, "close": 0.0873, "volume": 2549978.5, "close_time": 1774501199999, "quote_volume": 218476.67146, "trades": 2955, "taker_buy_base": 1301679.7, "taker_buy_quote": 111602.36492 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0872, "high": 0.0908, "low": 0.0861, "close": 0.0882, "volume": 6789162.6, "close_time": 1774504799999, "quote_volume": 603324.13236, "trades": 7106, "taker_buy_base": 3483688.8, "taker_buy_quote": 309515.90874 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0882, "high": 0.0939, "low": 0.087, "close": 0.0933, "volume": 6097887.7, "close_time": 1774508399999, "quote_volume": 554590.33009, "trades": 8639, "taker_buy_base": 3778703.1, "taker_buy_quote": 344461.62537 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0932, "high": 0.0937, "low": 0.0897, "close": 0.0909, "volume": 4407552.5, "close_time": 1774511999999, "quote_volume": 404404.94123, "trades": 5673, "taker_buy_base": 2146041.5, "taker_buy_quote": 197056.10199 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0909, "high": 0.0929, "low": 0.0884, "close": 0.091, "volume": 5194763.8, "close_time": 1774515599999, "quote_volume": 470090.09758, "trades": 7031, "taker_buy_base": 2300590.6, "taker_buy_quote": 208459.56042 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0912, "high": 0.0938, "low": 0.0907, "close": 0.0927, "volume": 2623310.1, "close_time": 1774519199999, "quote_volume": 242009.04532, "trades": 4038, "taker_buy_base": 1545841.0, "taker_buy_quote": 142710.8089 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0928, "high": 0.0942, "low": 0.0907, "close": 0.092, "volume": 3385704.5, "close_time": 1774522799999, "quote_volume": 312789.94938, "trades": 4249, "taker_buy_base": 1608789.0, "taker_buy_quote": 148811.65089 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0896, "close": 0.0908, "volume": 2107789.9, "close_time": 1774526399999, "quote_volume": 191264.11835, "trades": 2675, "taker_buy_base": 974266.8, "taker_buy_quote": 88450.41466 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0908, "high": 0.0931, "low": 0.0902, "close": 0.0919, "volume": 3092476.2, "close_time": 1774529999999, "quote_volume": 283983.73831, "trades": 3351, "taker_buy_base": 1950410.7, "taker_buy_quote": 179274.86802 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0919, "high": 0.094, "low": 0.0916, "close": 0.0927, "volume": 2871064.8, "close_time": 1774533599999, "quote_volume": 266555.05397, "trades": 4459, "taker_buy_base": 1819114.7, "taker_buy_quote": 168989.19118 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0927, "high": 0.0967, "low": 0.0922, "close": 0.0931, "volume": 4462958.7, "close_time": 1774537199999, "quote_volume": 422769.90817, "trades": 6583, "taker_buy_base": 2423195.3, "taker_buy_quote": 229819.75212 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0931, "high": 0.0977, "low": 0.0926, "close": 0.0962, "volume": 2530180.7, "close_time": 1774540799999, "quote_volume": 238970.2194, "trades": 3534, "taker_buy_base": 1245427.2, "taker_buy_quote": 117645.45195 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0948, "close": 0.0959, "volume": 2213236.5, "close_time": 1774544399999, "quote_volume": 212226.24045, "trades": 3165, "taker_buy_base": 1169487.6, "taker_buy_quote": 112240.66965 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0958, "high": 0.098, "low": 0.0952, "close": 0.0977, "volume": 1670164.0, "close_time": 1774547999999, "quote_volume": 162046.04396, "trades": 2573, "taker_buy_base": 809770.6, "taker_buy_quote": 78618.36403 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0978, "high": 0.1029, "low": 0.0978, "close": 0.0991, "volume": 5036302.9, "close_time": 1774551599999, "quote_volume": 505933.2549, "trades": 6982, "taker_buy_base": 2715334.4, "taker_buy_quote": 273023.90341 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0976, "close": 0.0995, "volume": 1702312.7, "close_time": 1774555199999, "quote_volume": 168989.23806, "trades": 3322, "taker_buy_base": 841419.5, "taker_buy_quote": 83603.64908 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0995, "high": 0.1017, "low": 0.0991, "close": 0.1008, "volume": 2069471.2, "close_time": 1774558799999, "quote_volume": 207652.30769, "trades": 2997, "taker_buy_base": 1063628.0, "taker_buy_quote": 106837.91033 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0967, "close": 0.099, "volume": 1825364.9, "close_time": 1774562399999, "quote_volume": 180083.14493, "trades": 2722, "taker_buy_base": 824078.9, "taker_buy_quote": 81471.99699 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.099, "high": 0.0994, "low": 0.0968, "close": 0.0983, "volume": 1232676.6, "close_time": 1774565999999, "quote_volume": 120807.23236, "trades": 2606, "taker_buy_base": 602442.3, "taker_buy_quote": 59174.43278 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0983, "high": 0.1002, "low": 0.098, "close": 0.0993, "volume": 944893.5, "close_time": 1774569599999, "quote_volume": 93782.39484, "trades": 2032, "taker_buy_base": 505153.7, "taker_buy_quote": 50145.37642 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0993, "high": 0.1014, "low": 0.0948, "close": 0.096, "volume": 2234921.3, "close_time": 1774573199999, "quote_volume": 219060.91003, "trades": 3397, "taker_buy_base": 1287776.4, "taker_buy_quote": 126256.73992 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0961, "high": 0.1004, "low": 0.0955, "close": 0.0993, "volume": 2086116.8, "close_time": 1774576799999, "quote_volume": 203956.91424, "trades": 3580, "taker_buy_base": 979240.4, "taker_buy_quote": 95526.40232 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0992, "high": 0.1041, "low": 0.0992, "close": 0.1031, "volume": 3138927.0, "close_time": 1774580399999, "quote_volume": 321279.78906, "trades": 4759, "taker_buy_base": 1597258.5, "taker_buy_quote": 163568.74786 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.1032, "high": 0.1033, "low": 0.1003, "close": 0.1017, "volume": 1334157.2, "close_time": 1774583999999, "quote_volume": 135768.20806, "trades": 2606, "taker_buy_base": 757183.5, "taker_buy_quote": 77123.01573 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1018, "high": 0.1025, "low": 0.098, "close": 0.0982, "volume": 1449947.6, "close_time": 1774587599999, "quote_volume": 145554.86337, "trades": 2467, "taker_buy_base": 772478.0, "taker_buy_quote": 77620.17453 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0982, "high": 0.0994, "low": 0.0972, "close": 0.0993, "volume": 1043673.0, "close_time": 1774591199999, "quote_volume": 102471.77332, "trades": 1984, "taker_buy_base": 599336.5, "taker_buy_quote": 58849.76646 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0993, "high": 0.1009, "low": 0.0988, "close": 0.0994, "volume": 867787.7, "close_time": 1774594799999, "quote_volume": 86649.76737, "trades": 2142, "taker_buy_base": 480025.8, "taker_buy_quote": 47960.68709 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0985, "close": 0.1, "volume": 523859.9, "close_time": 1774598399999, "quote_volume": 51972.43096, "trades": 921, "taker_buy_base": 250293.0, "taker_buy_quote": 24858.21384 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1, "high": 0.1018, "low": 0.1, "close": 0.1012, "volume": 693549.3, "close_time": 1774601999999, "quote_volume": 70010.76722, "trades": 882, "taker_buy_base": 274940.3, "taker_buy_quote": 27753.44575 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1013, "high": 0.103, "low": 0.0995, "close": 0.0995, "volume": 721213.2, "close_time": 1774605599999, "quote_volume": 73003.26058, "trades": 1185, "taker_buy_base": 305264.8, "taker_buy_quote": 30914.0102 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0995, "high": 0.0997, "low": 0.0972, "close": 0.0974, "volume": 1977199.9, "close_time": 1774609199999, "quote_volume": 194962.62158, "trades": 2562, "taker_buy_base": 661576.5, "taker_buy_quote": 65242.75749 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0975, "high": 0.0982, "low": 0.0964, "close": 0.0974, "volume": 2702020.8, "close_time": 1774612799999, "quote_volume": 262753.24932, "trades": 3347, "taker_buy_base": 834041.7, "taker_buy_quote": 81164.19386 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0974, "high": 0.1005, "low": 0.0969, "close": 0.0993, "volume": 1714353.5, "close_time": 1774616399999, "quote_volume": 168836.92222, "trades": 2089, "taker_buy_base": 912953.8, "taker_buy_quote": 90057.96408 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0992, "high": 0.1008, "low": 0.0989, "close": 0.1008, "volume": 1246362.4, "close_time": 1774619999999, "quote_volume": 124633.78939, "trades": 1368, "taker_buy_base": 881259.2, "taker_buy_quote": 88122.23525 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.1008, "high": 0.1025, "low": 0.0992, "close": 0.1024, "volume": 3309313.0, "close_time": 1774623599999, "quote_volume": 332131.00695, "trades": 2765, "taker_buy_base": 1427673.2, "taker_buy_quote": 143860.20758 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1022, "high": 0.1036, "low": 0.1021, "close": 0.1026, "volume": 2065774.5, "close_time": 1774627199999, "quote_volume": 212310.24336, "trades": 2303, "taker_buy_base": 1410177.2, "taker_buy_quote": 144988.204 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1025, "high": 0.1039, "low": 0.1025, "close": 0.1028, "volume": 1211827.4, "close_time": 1774630799999, "quote_volume": 125088.11641, "trades": 1628, "taker_buy_base": 745267.7, "taker_buy_quote": 76948.80743 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.1028, "high": 0.1058, "low": 0.1017, "close": 0.1041, "volume": 2035850.4, "close_time": 1774634399999, "quote_volume": 212326.55711, "trades": 2532, "taker_buy_base": 1219837.4, "taker_buy_quote": 127216.49376 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.104, "high": 0.1062, "low": 0.1033, "close": 0.1062, "volume": 3083894.8, "close_time": 1774637999999, "quote_volume": 320826.15145, "trades": 2885, "taker_buy_base": 719720.4, "taker_buy_quote": 75381.19357 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1061, "high": 0.1068, "low": 0.1047, "close": 0.106, "volume": 1049291.4, "close_time": 1774641599999, "quote_volume": 110686.0074, "trades": 1308, "taker_buy_base": 598939.5, "taker_buy_quote": 63193.25449 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.106, "high": 0.1063, "low": 0.1047, "close": 0.1058, "volume": 921940.3, "close_time": 1774645199999, "quote_volume": 97213.44351, "trades": 1034, "taker_buy_base": 502042.8, "taker_buy_quote": 52950.85279 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1041, "close": 0.105, "volume": 571632.8, "close_time": 1774648799999, "quote_volume": 59955.83431, "trades": 912, "taker_buy_base": 378957.3, "taker_buy_quote": 39758.49993 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1051, "high": 0.1066, "low": 0.1047, "close": 0.1058, "volume": 746173.9, "close_time": 1774652399999, "quote_volume": 78834.77438, "trades": 1029, "taker_buy_base": 558291.1, "taker_buy_quote": 59010.91994 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1058, "high": 0.109, "low": 0.1058, "close": 0.1086, "volume": 1365881.9, "close_time": 1774655999999, "quote_volume": 146924.96457, "trades": 2145, "taker_buy_base": 906772.9, "taker_buy_quote": 97450.88304 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1085, "high": 0.1127, "low": 0.1082, "close": 0.1125, "volume": 2483601.2, "close_time": 1774659599999, "quote_volume": 274264.05895, "trades": 2695, "taker_buy_base": 1607367.1, "taker_buy_quote": 177755.20653 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1127, "high": 0.1166, "low": 0.1107, "close": 0.1121, "volume": 4469528.0, "close_time": 1774663199999, "quote_volume": 510795.46621, "trades": 6246, "taker_buy_base": 2475724.4, "taker_buy_quote": 283210.66652 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1121, "high": 0.1137, "low": 0.1107, "close": 0.112, "volume": 1336425.5, "close_time": 1774666799999, "quote_volume": 150006.08081, "trades": 2186, "taker_buy_base": 779241.6, "taker_buy_quote": 87520.55364 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.112, "high": 0.1125, "low": 0.1109, "close": 0.1113, "volume": 780557.7, "close_time": 1774670399999, "quote_volume": 87260.65133, "trades": 1476, "taker_buy_base": 560033.8, "taker_buy_quote": 62643.51245 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1112, "high": 0.1135, "low": 0.1105, "close": 0.1121, "volume": 1171180.0, "close_time": 1774673999999, "quote_volume": 131373.24193, "trades": 1659, "taker_buy_base": 797240.6, "taker_buy_quote": 89505.93597 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1119, "high": 0.1133, "low": 0.1098, "close": 0.1123, "volume": 2042594.8, "close_time": 1774677599999, "quote_volume": 228223.7227, "trades": 2408, "taker_buy_base": 1250831.0, "taker_buy_quote": 139806.28915 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1124, "high": 0.113, "low": 0.1111, "close": 0.1123, "volume": 1081300.2, "close_time": 1774681199999, "quote_volume": 121132.08715, "trades": 1681, "taker_buy_base": 564681.7, "taker_buy_quote": 63283.07216 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1121, "high": 0.1124, "low": 0.1071, "close": 0.11, "volume": 1495139.6, "close_time": 1774684799999, "quote_volume": 163288.25961, "trades": 2163, "taker_buy_base": 632420.9, "taker_buy_quote": 69377.70964 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1101, "high": 0.1109, "low": 0.1094, "close": 0.1101, "volume": 695060.1, "close_time": 1774688399999, "quote_volume": 76627.36214, "trades": 955, "taker_buy_base": 364697.2, "taker_buy_quote": 40233.47144 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1102, "high": 0.1115, "low": 0.1095, "close": 0.1114, "volume": 530611.8, "close_time": 1774691999999, "quote_volume": 58658.24413, "trades": 800, "taker_buy_base": 288925.8, "taker_buy_quote": 31953.94401 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1112, "high": 0.113, "low": 0.1106, "close": 0.1123, "volume": 763694.1, "close_time": 1774695599999, "quote_volume": 85446.04857, "trades": 1210, "taker_buy_base": 450073.2, "taker_buy_quote": 50392.60971 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.1124, "high": 0.1137, "low": 0.1112, "close": 0.1117, "volume": 1103779.7, "close_time": 1774699199999, "quote_volume": 124130.22193, "trades": 1702, "taker_buy_base": 472341.8, "taker_buy_quote": 53188.85615 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1116, "high": 0.1127, "low": 0.1095, "close": 0.1116, "volume": 887511.8, "close_time": 1774702799999, "quote_volume": 98685.23272, "trades": 1252, "taker_buy_base": 398561.1, "taker_buy_quote": 44373.32612 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1109, "close": 0.1119, "volume": 449685.4, "close_time": 1774706399999, "quote_volume": 50196.52987, "trades": 709, "taker_buy_base": 257535.5, "taker_buy_quote": 28757.29382 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1118, "high": 0.1137, "low": 0.1114, "close": 0.112, "volume": 592774.1, "close_time": 1774709999999, "quote_volume": 66798.78628, "trades": 914, "taker_buy_base": 336224.0, "taker_buy_quote": 37898.49905 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1121, "high": 0.1139, "low": 0.11, "close": 0.1136, "volume": 1304093.9, "close_time": 1774713599999, "quote_volume": 145320.37022, "trades": 1447, "taker_buy_base": 565825.1, "taker_buy_quote": 63238.94685 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1135, "high": 0.116, "low": 0.1114, "close": 0.1145, "volume": 3387154.7, "close_time": 1774717199999, "quote_volume": 385048.33774, "trades": 4270, "taker_buy_base": 1359070.1, "taker_buy_quote": 154764.62218 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1144, "high": 0.1151, "low": 0.1101, "close": 0.1119, "volume": 2874852.3, "close_time": 1774720799999, "quote_volume": 322510.30444, "trades": 3547, "taker_buy_base": 949417.0, "taker_buy_quote": 106932.95925 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.112, "high": 0.1161, "low": 0.1119, "close": 0.115, "volume": 1079247.9, "close_time": 1774724399999, "quote_volume": 123751.11244, "trades": 1325, "taker_buy_base": 558960.2, "taker_buy_quote": 64178.08274 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1151, "high": 0.1163, "low": 0.1143, "close": 0.1156, "volume": 750447.4, "close_time": 1774727999999, "quote_volume": 86476.5954, "trades": 747, "taker_buy_base": 374783.5, "taker_buy_quote": 43235.71204 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1155, "high": 0.1162, "low": 0.1147, "close": 0.1159, "volume": 310052.2, "close_time": 1774731599999, "quote_volume": 35755.05161, "trades": 457, "taker_buy_base": 161337.8, "taker_buy_quote": 18629.58218 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.116, "high": 0.1201, "low": 0.1159, "close": 0.1164, "volume": 3298025.2, "close_time": 1774735199999, "quote_volume": 391118.75074, "trades": 4633, "taker_buy_base": 1691308.7, "taker_buy_quote": 200688.02495 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1164, "high": 0.1178, "low": 0.1149, "close": 0.1165, "volume": 842506.7, "close_time": 1774738799999, "quote_volume": 98051.55872, "trades": 1468, "taker_buy_base": 351598.4, "taker_buy_quote": 40928.46464 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.1164, "high": 0.1176, "low": 0.1149, "close": 0.1173, "volume": 484125.5, "close_time": 1774742399999, "quote_volume": 56398.29567, "trades": 810, "taker_buy_base": 206610.7, "taker_buy_quote": 24053.45333 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1174, "high": 0.1246, "low": 0.1173, "close": 0.1225, "volume": 2261307.7, "close_time": 1774745999999, "quote_volume": 275507.67747, "trades": 3291, "taker_buy_base": 1056911.7, "taker_buy_quote": 128640.34797 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1227, "high": 0.1351, "low": 0.1225, "close": 0.128, "volume": 7039477.3, "close_time": 1774749599999, "quote_volume": 915485.93821, "trades": 11382, "taker_buy_base": 2466369.8, "taker_buy_quote": 319838.93164 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.128, "high": 0.1348, "low": 0.1232, "close": 0.1312, "volume": 5952635.3, "close_time": 1774753199999, "quote_volume": 766441.93705, "trades": 8132, "taker_buy_base": 2341380.9, "taker_buy_quote": 302258.33353 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1313, "high": 0.1497, "low": 0.1313, "close": 0.1451, "volume": 4763788.5, "close_time": 1774756799999, "quote_volume": 665173.4203, "trades": 8512, "taker_buy_base": 2717885.6, "taker_buy_quote": 378818.45729 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1449, "high": 0.1467, "low": 0.1349, "close": 0.1359, "volume": 3283074.0, "close_time": 1774760399999, "quote_volume": 462121.11291, "trades": 7173, "taker_buy_base": 1303279.7, "taker_buy_quote": 183695.00533 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1358, "high": 0.1443, "low": 0.1318, "close": 0.1404, "volume": 6780583.3, "close_time": 1774763999999, "quote_volume": 950566.74583, "trades": 9434, "taker_buy_base": 2654347.6, "taker_buy_quote": 370334.55566 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1405, "high": 0.1485, "low": 0.1396, "close": 0.1457, "volume": 2635443.7, "close_time": 1774767599999, "quote_volume": 377908.37038, "trades": 5175, "taker_buy_base": 1539990.9, "taker_buy_quote": 220912.61813 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1457, "high": 0.1535, "low": 0.1434, "close": 0.1493, "volume": 8551939.2, "close_time": 1774771199999, "quote_volume": 1267609.71867, "trades": 16343, "taker_buy_base": 3824914.9, "taker_buy_quote": 567708.89965 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1492, "high": 0.1613, "low": 0.1474, "close": 0.1603, "volume": 7158052.5, "close_time": 1774774799999, "quote_volume": 1109789.68612, "trades": 13150, "taker_buy_base": 4438575.1, "taker_buy_quote": 690273.2014 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1602, "high": 0.164, "low": 0.1545, "close": 0.1572, "volume": 6850865.2, "close_time": 1774778399999, "quote_volume": 1089428.70143, "trades": 12932, "taker_buy_base": 3372873.6, "taker_buy_quote": 537384.4431 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1572, "high": 0.1605, "low": 0.1537, "close": 0.16, "volume": 3986847.5, "close_time": 1774781999999, "quote_volume": 628198.80167, "trades": 7251, "taker_buy_base": 1899484.3, "taker_buy_quote": 299658.9517 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1599, "high": 0.1664, "low": 0.1569, "close": 0.1598, "volume": 4870778.9, "close_time": 1774785599999, "quote_volume": 785159.26073, "trades": 8784, "taker_buy_base": 2812095.1, "taker_buy_quote": 453649.76838 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.16, "high": 0.1618, "low": 0.1562, "close": 0.1584, "volume": 3175625.0, "close_time": 1774789199999, "quote_volume": 504966.24583, "trades": 5765, "taker_buy_base": 1512065.3, "taker_buy_quote": 240518.50533 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.1583, "high": 0.1639, "low": 0.1568, "close": 0.158, "volume": 3259585.7, "close_time": 1774792799999, "quote_volume": 520679.1786, "trades": 6522, "taker_buy_base": 1553422.9, "taker_buy_quote": 248594.453 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1581, "high": 0.1607, "low": 0.1513, "close": 0.1533, "volume": 4577394.4, "close_time": 1774796399999, "quote_volume": 711822.70809, "trades": 8604, "taker_buy_base": 2380198.6, "taker_buy_quote": 370962.00735 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1533, "high": 0.1543, "low": 0.1485, "close": 0.1496, "volume": 4554880.1, "close_time": 1774799999999, "quote_volume": 687890.64976, "trades": 7511, "taker_buy_base": 2338613.6, "taker_buy_quote": 353360.31936 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1496, "high": 0.169, "low": 0.1444, "close": 0.1532, "volume": 9695782.6, "close_time": 1774803599999, "quote_volume": 1513139.63658, "trades": 25043, "taker_buy_base": 4825237.1, "taker_buy_quote": 751445.92994 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1532, "high": 0.1619, "low": 0.1531, "close": 0.1553, "volume": 4492639.4, "close_time": 1774807199999, "quote_volume": 705305.05891, "trades": 9523, "taker_buy_base": 2500291.7, "taker_buy_quote": 392581.19159 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1485, "close": 0.1514, "volume": 2898364.0, "close_time": 1774810799999, "quote_volume": 440528.06908, "trades": 6430, "taker_buy_base": 1324231.9, "taker_buy_quote": 201314.06653 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1513, "high": 0.154, "low": 0.1487, "close": 0.1517, "volume": 2075498.7, "close_time": 1774814399999, "quote_volume": 314309.118, "trades": 4369, "taker_buy_base": 1123683.4, "taker_buy_quote": 170362.02733 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1516, "high": 0.1525, "low": 0.1496, "close": 0.1503, "volume": 1590923.3, "close_time": 1774817999999, "quote_volume": 240061.42305, "trades": 3790, "taker_buy_base": 831461.4, "taker_buy_quote": 125511.81382 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1503, "high": 0.1637, "low": 0.1481, "close": 0.1529, "volume": 4795217.7, "close_time": 1774821599999, "quote_volume": 740666.51209, "trades": 9947, "taker_buy_base": 2629044.1, "taker_buy_quote": 406312.28747 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.1529, "high": 0.1553, "low": 0.1501, "close": 0.1517, "volume": 2929974.8, "close_time": 1774825199999, "quote_volume": 447839.18922, "trades": 6427, "taker_buy_base": 1331314.3, "taker_buy_quote": 203718.68374 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1517, "high": 0.152, "low": 0.1482, "close": 0.1498, "volume": 1740655.3, "close_time": 1774828799999, "quote_volume": 260647.24165, "trades": 4896, "taker_buy_base": 801851.8, "taker_buy_quote": 120161.4097 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1498, "high": 0.1525, "low": 0.1484, "close": 0.1489, "volume": 2246029.4, "close_time": 1774832399999, "quote_volume": 337725.01577, "trades": 5344, "taker_buy_base": 1048828.6, "taker_buy_quote": 157767.30178 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1491, "high": 0.1518, "low": 0.1464, "close": 0.1471, "volume": 2897301.6, "close_time": 1774835999999, "quote_volume": 430379.30958, "trades": 6907, "taker_buy_base": 1405479.1, "taker_buy_quote": 208849.99497 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.147, "high": 0.1489, "low": 0.1463, "close": 0.1484, "volume": 1999031.7, "close_time": 1774839599999, "quote_volume": 295103.75384, "trades": 4696, "taker_buy_base": 1122267.1, "taker_buy_quote": 165692.24815 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1483, "high": 0.1512, "low": 0.1482, "close": 0.1498, "volume": 1606354.7, "close_time": 1774843199999, "quote_volume": 240555.58612, "trades": 4193, "taker_buy_base": 1036077.3, "taker_buy_quote": 155191.41191 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1449, "close": 0.1454, "volume": 2136831.3, "close_time": 1774846799999, "quote_volume": 316728.34528, "trades": 5013, "taker_buy_base": 1205487.5, "taker_buy_quote": 178774.26496 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1454, "high": 0.1469, "low": 0.1419, "close": 0.1423, "volume": 1986222.0, "close_time": 1774850399999, "quote_volume": 287985.71462, "trades": 4747, "taker_buy_base": 1196077.9, "taker_buy_quote": 173623.63655 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1422, "high": 0.1435, "low": 0.1382, "close": 0.1383, "volume": 3109986.1, "close_time": 1774853999999, "quote_volume": 436961.2162, "trades": 5075, "taker_buy_base": 1697237.7, "taker_buy_quote": 238716.23826 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1383, "high": 0.1446, "low": 0.1358, "close": 0.1396, "volume": 6400439.9, "close_time": 1774857599999, "quote_volume": 897153.56431, "trades": 10427, "taker_buy_base": 2963977.6, "taker_buy_quote": 415022.13479 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1398, "high": 0.1454, "low": 0.1364, "close": 0.1368, "volume": 3013749.3, "close_time": 1774861199999, "quote_volume": 421328.27522, "trades": 6064, "taker_buy_base": 1340055.8, "taker_buy_quote": 187289.5309 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1367, "high": 0.1462, "low": 0.1338, "close": 0.1413, "volume": 6181386.8, "close_time": 1774864799999, "quote_volume": 863916.48882, "trades": 10085, "taker_buy_base": 3444979.4, "taker_buy_quote": 480550.51637 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1414, "high": 0.1428, "low": 0.1395, "close": 0.1424, "volume": 668496.6, "close_time": 1774868399999, "quote_volume": 94293.47323, "trades": 1678, "taker_buy_base": 340823.9, "taker_buy_quote": 48079.27124 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1424, "high": 0.1442, "low": 0.1376, "close": 0.1409, "volume": 1048958.5, "close_time": 1774871999999, "quote_volume": 147306.43439, "trades": 2641, "taker_buy_base": 564233.5, "taker_buy_quote": 79145.55722 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1411, "high": 0.1417, "low": 0.138, "close": 0.1402, "volume": 867163.0, "close_time": 1774875599999, "quote_volume": 121319.419, "trades": 1927, "taker_buy_base": 463679.9, "taker_buy_quote": 64882.83841 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1404, "high": 0.1459, "low": 0.1365, "close": 0.1372, "volume": 11452055.5, "close_time": 1774879199999, "quote_volume": 1628446.70896, "trades": 10724, "taker_buy_base": 6215727.7, "taker_buy_quote": 881048.36599 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1371, "high": 0.1399, "low": 0.1354, "close": 0.1397, "volume": 2867418.7, "close_time": 1774882799999, "quote_volume": 392573.10139, "trades": 4029, "taker_buy_base": 1899897.0, "taker_buy_quote": 260140.61941 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1397, "high": 0.1429, "low": 0.1387, "close": 0.1407, "volume": 2540170.9, "close_time": 1774886399999, "quote_volume": 357997.88994, "trades": 4732, "taker_buy_base": 1909278.8, "taker_buy_quote": 269051.22178 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1408, "high": 0.1425, "low": 0.1391, "close": 0.1425, "volume": 1303778.9, "close_time": 1774889999999, "quote_volume": 183657.49231, "trades": 2788, "taker_buy_base": 611899.9, "taker_buy_quote": 86220.90984 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1425, "high": 0.1446, "low": 0.1415, "close": 0.1444, "volume": 1186053.4, "close_time": 1774893599999, "quote_volume": 169661.65342, "trades": 3103, "taker_buy_base": 682559.5, "taker_buy_quote": 97682.2642 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1444, "high": 0.1448, "low": 0.1423, "close": 0.1447, "volume": 840490.8, "close_time": 1774897199999, "quote_volume": 120677.63348, "trades": 2032, "taker_buy_base": 495807.2, "taker_buy_quote": 71216.7484 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1447, "high": 0.1453, "low": 0.143, "close": 0.145, "volume": 697633.1, "close_time": 1774900799999, "quote_volume": 100482.93333, "trades": 1875, "taker_buy_base": 381046.4, "taker_buy_quote": 54913.77077 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.145, "high": 0.1483, "low": 0.1449, "close": 0.147, "volume": 992196.1, "close_time": 1774904399999, "quote_volume": 145483.13831, "trades": 2458, "taker_buy_base": 495918.0, "taker_buy_quote": 72744.5455 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1469, "high": 0.1492, "low": 0.1463, "close": 0.1485, "volume": 763023.2, "close_time": 1774907999999, "quote_volume": 112813.61686, "trades": 2222, "taker_buy_base": 418052.5, "taker_buy_quote": 61780.56238 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1487, "high": 0.1494, "low": 0.1467, "close": 0.1479, "volume": 894796.7, "close_time": 1774911599999, "quote_volume": 132221.67211, "trades": 2695, "taker_buy_base": 388124.4, "taker_buy_quote": 57368.77766 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1479, "high": 0.1501, "low": 0.1473, "close": 0.1499, "volume": 1144972.3, "close_time": 1774915199999, "quote_volume": 170465.6461, "trades": 2819, "taker_buy_base": 579019.8, "taker_buy_quote": 86289.37541 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1499, "high": 0.1504, "low": 0.143, "close": 0.1439, "volume": 2244891.1, "close_time": 1774918799999, "quote_volume": 330530.31023, "trades": 4214, "taker_buy_base": 1025874.4, "taker_buy_quote": 150468.40607 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1438, "high": 0.1439, "low": 0.1408, "close": 0.1416, "volume": 1215620.6, "close_time": 1774922399999, "quote_volume": 172966.2478, "trades": 2806, "taker_buy_base": 643687.6, "taker_buy_quote": 91618.49773 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1414, "high": 0.1441, "low": 0.1396, "close": 0.1416, "volume": 1064202.9, "close_time": 1774925999999, "quote_volume": 150719.50003, "trades": 2593, "taker_buy_base": 657341.5, "taker_buy_quote": 93026.66022 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1416, "high": 0.1418, "low": 0.1378, "close": 0.1383, "volume": 1112661.8, "close_time": 1774929599999, "quote_volume": 155036.98762, "trades": 2669, "taker_buy_base": 613762.3, "taker_buy_quote": 85525.07011 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1384, "high": 0.1388, "low": 0.1359, "close": 0.1383, "volume": 1259082.1, "close_time": 1774933199999, "quote_volume": 172764.07871, "trades": 3090, "taker_buy_base": 772298.5, "taker_buy_quote": 105990.28341 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1382, "high": 0.1409, "low": 0.1375, "close": 0.1383, "volume": 1053203.6, "close_time": 1774936799999, "quote_volume": 146670.90974, "trades": 2705, "taker_buy_base": 592187.9, "taker_buy_quote": 82459.64103 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1383, "high": 0.1406, "low": 0.1373, "close": 0.1377, "volume": 654057.5, "close_time": 1774940399999, "quote_volume": 90954.70799, "trades": 2478, "taker_buy_base": 412821.1, "taker_buy_quote": 57438.82021 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1376, "high": 0.139, "low": 0.1364, "close": 0.1374, "volume": 984279.5, "close_time": 1774943999999, "quote_volume": 135443.73753, "trades": 3008, "taker_buy_base": 649081.1, "taker_buy_quote": 89350.10535 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1375, "high": 0.1402, "low": 0.1371, "close": 0.1399, "volume": 986391.2, "close_time": 1774947599999, "quote_volume": 137452.32728, "trades": 2530, "taker_buy_base": 628454.8, "taker_buy_quote": 87606.45633 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1399, "high": 0.1402, "low": 0.138, "close": 0.1401, "volume": 996929.9, "close_time": 1774951199999, "quote_volume": 138806.60016, "trades": 2500, "taker_buy_base": 669638.5, "taker_buy_quote": 93262.6143 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1402, "high": 0.141, "low": 0.1392, "close": 0.1409, "volume": 881648.4, "close_time": 1774954799999, "quote_volume": 123534.34934, "trades": 2163, "taker_buy_base": 626318.2, "taker_buy_quote": 87776.06793 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1409, "high": 0.1423, "low": 0.138, "close": 0.1391, "volume": 1477090.2, "close_time": 1774958399999, "quote_volume": 208075.16224, "trades": 3504, "taker_buy_base": 876358.0, "taker_buy_quote": 123502.55972 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1392, "high": 0.1415, "low": 0.1378, "close": 0.1391, "volume": 1068874.0, "close_time": 1774961999999, "quote_volume": 149345.50224, "trades": 3057, "taker_buy_base": 632355.7, "taker_buy_quote": 88363.47713 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.1391, "high": 0.1401, "low": 0.1357, "close": 0.1377, "volume": 2182362.3, "close_time": 1774965599999, "quote_volume": 300659.28784, "trades": 5690, "taker_buy_base": 1060464.8, "taker_buy_quote": 146160.31487 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1377, "high": 0.138, "low": 0.1238, "close": 0.1246, "volume": 5628677.3, "close_time": 1774969199999, "quote_volume": 740363.02666, "trades": 8614, "taker_buy_base": 2601198.3, "taker_buy_quote": 343829.18604 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1246, "high": 0.1247, "low": 0.115, "close": 0.1154, "volume": 6448342.1, "close_time": 1774972799999, "quote_volume": 767381.01941, "trades": 10761, "taker_buy_base": 2996249.8, "taker_buy_quote": 356606.48098 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1153, "high": 0.1193, "low": 0.1111, "close": 0.1112, "volume": 5165161.7, "close_time": 1774976399999, "quote_volume": 594569.30884, "trades": 7367, "taker_buy_base": 2598546.5, "taker_buy_quote": 300212.60948 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1111, "high": 0.1456, "low": 0.1083, "close": 0.1424, "volume": 17472097.9, "close_time": 1774979999999, "quote_volume": 2153895.46736, "trades": 31998, "taker_buy_base": 8577528.1, "taker_buy_quote": 1063125.63175 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1426, "high": 0.153, "low": 0.1354, "close": 0.1421, "volume": 9401565.5, "close_time": 1774983599999, "quote_volume": 1349111.85449, "trades": 33225, "taker_buy_base": 4174880.4, "taker_buy_quote": 599878.53454 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1423, "high": 0.1648, "low": 0.1402, "close": 0.1435, "volume": 11433781.7, "close_time": 1774987199999, "quote_volume": 1717866.63239, "trades": 34659, "taker_buy_base": 5146076.7, "taker_buy_quote": 777603.18294 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1434, "high": 0.1877, "low": 0.1428, "close": 0.1871, "volume": 21778311.8, "close_time": 1774990799999, "quote_volume": 3699069.68094, "trades": 73805, "taker_buy_base": 12066370.4, "taker_buy_quote": 2066799.32687 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1871, "high": 0.1963, "low": 0.1746, "close": 0.1906, "volume": 18930765.0, "close_time": 1774994399999, "quote_volume": 3571137.24239, "trades": 51119, "taker_buy_base": 10080736.5, "taker_buy_quote": 1903476.38014 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1907, "high": 0.2069, "low": 0.1843, "close": 0.1981, "volume": 22662424.4, "close_time": 1774997999999, "quote_volume": 4466029.42263, "trades": 58610, "taker_buy_base": 11693388.1, "taker_buy_quote": 2306675.98199 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1981, "high": 0.2119, "low": 0.196, "close": 0.1998, "volume": 16665419.0, "close_time": 1775001599999, "quote_volume": 3347779.50634, "trades": 35435, "taker_buy_base": 8647664.8, "taker_buy_quote": 1738476.22789 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1997, "high": 0.2183, "low": 0.1936, "close": 0.2147, "volume": 5397926.9, "close_time": 1775005199999, "quote_volume": 1108734.86998, "trades": 16285, "taker_buy_base": 3019669.5, "taker_buy_quote": 618732.11799 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2148, "high": 0.2182, "low": 0.2006, "close": 0.2009, "volume": 3435260.4, "close_time": 1775008799999, "quote_volume": 712689.82042, "trades": 13538, "taker_buy_base": 1710621.9, "taker_buy_quote": 355085.70729 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2007, "high": 0.2038, "low": 0.1864, "close": 0.1927, "volume": 3616127.6, "close_time": 1775012399999, "quote_volume": 703600.53784, "trades": 12133, "taker_buy_base": 1578845.5, "taker_buy_quote": 307503.32683 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1926, "high": 0.1998, "low": 0.1888, "close": 0.1934, "volume": 3260770.4, "close_time": 1775015999999, "quote_volume": 629625.30958, "trades": 10439, "taker_buy_base": 1501415.3, "taker_buy_quote": 290124.42786 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1934, "high": 0.2085, "low": 0.1928, "close": 0.1996, "volume": 4487533.5, "close_time": 1775019599999, "quote_volume": 903242.16459, "trades": 13828, "taker_buy_base": 2041344.3, "taker_buy_quote": 410968.78093 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1995, "high": 0.2276, "low": 0.1988, "close": 0.2243, "volume": 6836127.9, "close_time": 1775023199999, "quote_volume": 1449407.66975, "trades": 20602, "taker_buy_base": 3743374.3, "taker_buy_quote": 794256.55834 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2243, "high": 0.2729, "low": 0.2169, "close": 0.2587, "volume": 19524451.7, "close_time": 1775026799999, "quote_volume": 4817683.80215, "trades": 50585, "taker_buy_base": 10124647.8, "taker_buy_quote": 2492655.38435 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2587, "high": 0.2673, "low": 0.2332, "close": 0.2395, "volume": 13072436.4, "close_time": 1775030399999, "quote_volume": 3305986.23566, "trades": 32705, "taker_buy_base": 6637669.7, "taker_buy_quote": 1685684.44584 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2395, "high": 0.2549, "low": 0.2346, "close": 0.2534, "volume": 6634544.1, "close_time": 1775033999999, "quote_volume": 1625690.81312, "trades": 18086, "taker_buy_base": 3596438.5, "taker_buy_quote": 883399.64825 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2536, "high": 0.2617, "low": 0.2437, "close": 0.2495, "volume": 6230937.2, "close_time": 1775037599999, "quote_volume": 1581057.92614, "trades": 16559, "taker_buy_base": 3081048.2, "taker_buy_quote": 783546.61283 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2495, "high": 0.26, "low": 0.2458, "close": 0.26, "volume": 10303425.3, "close_time": 1775041199999, "quote_volume": 2613439.7607, "trades": 25294, "taker_buy_base": 6577331.3, "taker_buy_quote": 1669235.74391 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.26, "high": 0.3224, "low": 0.2585, "close": 0.3101, "volume": 27033097.3, "close_time": 1775044799999, "quote_volume": 7676495.31838, "trades": 47627, "taker_buy_base": 14876871.8, "taker_buy_quote": 4221129.14468 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.3104, "high": 0.348, "low": 0.3057, "close": 0.3301, "volume": 33500310.9, "close_time": 1775048399999, "quote_volume": 11050878.34493, "trades": 72211, "taker_buy_base": 16556474.1, "taker_buy_quote": 5459915.56438 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.33, "high": 0.4946, "low": 0.3182, "close": 0.3635, "volume": 56934015.6, "close_time": 1775051999999, "quote_volume": 22486053.17722, "trades": 137598, "taker_buy_base": 29065221.4, "taker_buy_quote": 11463784.56202 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.3632, "high": 0.3772, "low": 0.3355, "close": 0.3442, "volume": 24692543.4, "close_time": 1775055599999, "quote_volume": 8725586.1128, "trades": 53196, "taker_buy_base": 12349629.0, "taker_buy_quote": 4366353.56531 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.3444, "high": 0.3693, "low": 0.3355, "close": 0.3511, "volume": 13197014.9, "close_time": 1775059199999, "quote_volume": 4726613.73442, "trades": 30623, "taker_buy_base": 6480861.3, "taker_buy_quote": 2319352.02903 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.3511, "high": 0.388, "low": 0.3489, "close": 0.3715, "volume": 10885649.6, "close_time": 1775062799999, "quote_volume": 4006228.81692, "trades": 25291, "taker_buy_base": 5902497.5, "taker_buy_quote": 2173356.23875 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.3717, "high": 0.3735, "low": 0.3383, "close": 0.3669, "volume": 9296037.2, "close_time": 1775066399999, "quote_volume": 3340305.39809, "trades": 23918, "taker_buy_base": 4956400.1, "taker_buy_quote": 1782977.15417 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.3665, "high": 0.4373, "low": 0.3663, "close": 0.4046, "volume": 24099653.7, "close_time": 1775069999999, "quote_volume": 9767761.53408, "trades": 62634, "taker_buy_base": 12916933.8, "taker_buy_quote": 5229187.04541 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.405, "high": 0.436, "low": 0.405, "close": 0.4208, "volume": 11628764.6, "close_time": 1775073599999, "quote_volume": 4903506.4283, "trades": 34449, "taker_buy_base": 6031933.4, "taker_buy_quote": 2543448.55215 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.4204, "high": 0.4254, "low": 0.3788, "close": 0.4208, "volume": 11760129.6, "close_time": 1775077199999, "quote_volume": 4761105.54863, "trades": 37670, "taker_buy_base": 5952470.4, "taker_buy_quote": 2412570.82536 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.4209, "high": 0.4792, "low": 0.4209, "close": 0.4658, "volume": 13691926.5, "close_time": 1775080799999, "quote_volume": 6157238.2933, "trades": 51304, "taker_buy_base": 7517978.7, "taker_buy_quote": 3378643.8244 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.4658, "high": 0.4906, "low": 0.4358, "close": 0.4699, "volume": 16461676.3, "close_time": 1775084399999, "quote_volume": 7613418.57765, "trades": 58564, "taker_buy_base": 8072866.9, "taker_buy_quote": 3732567.81466 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.4694, "high": 0.4694, "low": 0.4296, "close": 0.4481, "volume": 8127896.9, "close_time": 1775087999999, "quote_volume": 3643006.10711, "trades": 30260, "taker_buy_base": 3992944.5, "taker_buy_quote": 1790685.20148 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.448, "high": 0.4758, "low": 0.4386, "close": 0.4645, "volume": 5807636.5, "close_time": 1775091599999, "quote_volume": 2636887.68562, "trades": 24379, "taker_buy_base": 3043549.4, "taker_buy_quote": 1382600.66777 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.4641, "high": 0.5483, "low": 0.4563, "close": 0.5337, "volume": 22331294.4, "close_time": 1775095199999, "quote_volume": 11309513.46268, "trades": 64022, "taker_buy_base": 11701576.5, "taker_buy_quote": 5928350.8152 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.5334, "high": 0.6615, "low": 0.5098, "close": 0.6254, "volume": 35993807.8, "close_time": 1775098799999, "quote_volume": 21619551.37992, "trades": 127973, "taker_buy_base": 18483025.1, "taker_buy_quote": 11091669.65573 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.6256, "high": 0.647, "low": 0.5165, "close": 0.6039, "volume": 32685004.0, "close_time": 1775102399999, "quote_volume": 18941381.65803, "trades": 96577, "taker_buy_base": 16555929.2, "taker_buy_quote": 9597304.05152 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.6036, "high": 0.6412, "low": 0.5533, "close": 0.6302, "volume": 18284400.4, "close_time": 1775105999999, "quote_volume": 10945034.68688, "trades": 68057, "taker_buy_base": 9624899.6, "taker_buy_quote": 5759908.1986 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.63, "high": 0.9996, "low": 0.6064, "close": 0.9623, "volume": 57959666.5, "close_time": 1775109599999, "quote_volume": 48068109.31542, "trades": 215239, "taker_buy_base": 30015629.2, "taker_buy_quote": 24863996.18321 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.9614, "high": 0.9647, "low": 0.8138, "close": 0.9032, "volume": 32748650.1, "close_time": 1775113199999, "quote_volume": 28801673.23788, "trades": 127762, "taker_buy_base": 16188654.6, "taker_buy_quote": 14240134.17033 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.9034, "high": 0.9568, "low": 0.873, "close": 0.9118, "volume": 17880019.4, "close_time": 1775116799999, "quote_volume": 16499020.74327, "trades": 107221, "taker_buy_base": 9026647.5, "taker_buy_quote": 8339208.70994 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.9127, "high": 1.1839, "low": 0.8837, "close": 1.1441, "volume": 32742731.3, "close_time": 1775120399999, "quote_volume": 34361815.18113, "trades": 192531, "taker_buy_base": 16629694.8, "taker_buy_quote": 17453938.94624 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.1445, "high": 1.86, "low": 0.528, "close": 0.6166, "volume": 71355269.8, "close_time": 1775123999999, "quote_volume": 80861933.51929, "trades": 825742, "taker_buy_base": 35650943.9, "taker_buy_quote": 40625686.47329 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.6156, "high": 0.97, "low": 0.6069, "close": 0.8402, "volume": 39522473.5, "close_time": 1775127599999, "quote_volume": 30367352.44629, "trades": 373776, "taker_buy_base": 20402024.5, "taker_buy_quote": 15641210.55781 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.84, "high": 0.8949, "low": 0.6602, "close": 0.6707, "volume": 15536591.9, "close_time": 1775131199999, "quote_volume": 12478559.84441, "trades": 153341, "taker_buy_base": 7587927.8, "taker_buy_quote": 6085114.37969 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.6707, "high": 0.7673, "low": 0.6151, "close": 0.6512, "volume": 12162944.1, "close_time": 1775134799999, "quote_volume": 8525877.29843, "trades": 125741, "taker_buy_base": 6083821.8, "taker_buy_quote": 4264569.74793 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.6513, "high": 0.6761, "low": 0.5869, "close": 0.6548, "volume": 11121517.0, "close_time": 1775138399999, "quote_volume": 7069693.98366, "trades": 91449, "taker_buy_base": 5428755.7, "taker_buy_quote": 3457238.37733 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.6545, "high": 0.745, "low": 0.621, "close": 0.6375, "volume": 11227051.3, "close_time": 1775141999999, "quote_volume": 7841886.51867, "trades": 116089, "taker_buy_base": 5628224.2, "taker_buy_quote": 3931524.92003 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.6379, "high": 0.6701, "low": 0.3689, "close": 0.378, "volume": 18029189.8, "close_time": 1775145599999, "quote_volume": 9405312.04967, "trades": 159970, "taker_buy_base": 8887657.4, "taker_buy_quote": 4655429.07938 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.3771, "high": 0.462, "low": 0.3611, "close": 0.3863, "volume": 12968259.1, "close_time": 1775149199999, "quote_volume": 5218486.43723, "trades": 104674, "taker_buy_base": 6071598.1, "taker_buy_quote": 2446821.74213 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.3864, "high": 0.3913, "low": 0.3509, "close": 0.3631, "volume": 6596101.2, "close_time": 1775152799999, "quote_volume": 2427457.3749, "trades": 48496, "taker_buy_base": 3172752.4, "taker_buy_quote": 1166840.84982 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.3626, "high": 0.3632, "low": 0.3062, "close": 0.3145, "volume": 9758674.3, "close_time": 1775156399999, "quote_volume": 3165594.42806, "trades": 63349, "taker_buy_base": 4535044.4, "taker_buy_quote": 1471072.14463 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.3141, "high": 0.3213, "low": 0.2301, "close": 0.241, "volume": 15895309.4, "close_time": 1775159999999, "quote_volume": 4213950.82816, "trades": 95911, "taker_buy_base": 7642454.5, "taker_buy_quote": 2013441.58168 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2415, "high": 0.2774, "low": 0.228, "close": 0.2286, "volume": 10434706.4, "close_time": 1775163599999, "quote_volume": 2671492.89676, "trades": 68863, "taker_buy_base": 4839997.2, "taker_buy_quote": 1243621.90086 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2286, "high": 0.2524, "low": 0.2008, "close": 0.2216, "volume": 23178885.9, "close_time": 1775167199999, "quote_volume": 5184003.07282, "trades": 132552, "taker_buy_base": 11029411.4, "taker_buy_quote": 2476632.55746 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2213, "high": 0.2449, "low": 0.212, "close": 0.2333, "volume": 14711825.1, "close_time": 1775170799999, "quote_volume": 3350903.02857, "trades": 87238, "taker_buy_base": 6592371.6, "taker_buy_quote": 1506960.55598 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2331, "high": 0.2523, "low": 0.2189, "close": 0.2255, "volume": 9152147.7, "close_time": 1775174399999, "quote_volume": 2151547.8461, "trades": 57973, "taker_buy_base": 4433124.9, "taker_buy_quote": 1044248.20538 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2255, "high": 0.242, "low": 0.2155, "close": 0.2222, "volume": 5781294.9, "close_time": 1775177999999, "quote_volume": 1317188.57478, "trades": 35789, "taker_buy_base": 2717293.2, "taker_buy_quote": 620699.9152 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.222, "high": 0.234, "low": 0.2183, "close": 0.2264, "volume": 4068333.7, "close_time": 1775181599999, "quote_volume": 922192.81488, "trades": 25849, "taker_buy_base": 1746485.9, "taker_buy_quote": 396013.58287 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2264, "high": 0.2268, "low": 0.1756, "close": 0.1883, "volume": 15274087.5, "close_time": 1775185199999, "quote_volume": 2994904.3176, "trades": 69930, "taker_buy_base": 6717150.7, "taker_buy_quote": 1312526.65911 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1886, "high": 0.1981, "low": 0.1808, "close": 0.1961, "volume": 7651652.7, "close_time": 1775188799999, "quote_volume": 1455588.80029, "trades": 35103, "taker_buy_base": 4231234.0, "taker_buy_quote": 805891.16987 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1961, "high": 0.2382, "low": 0.1961, "close": 0.2015, "volume": 18141814.8, "close_time": 1775192399999, "quote_volume": 3897584.00061, "trades": 65136, "taker_buy_base": 8625740.6, "taker_buy_quote": 1851382.76536 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2014, "high": 0.2095, "low": 0.1891, "close": 0.1931, "volume": 13014318.4, "close_time": 1775195999999, "quote_volume": 2575809.77851, "trades": 72988, "taker_buy_base": 5374578.8, "taker_buy_quote": 1066516.24235 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1932, "high": 0.1993, "low": 0.1874, "close": 0.1901, "volume": 14473918.1, "close_time": 1775199599999, "quote_volume": 2780728.25683, "trades": 75535, "taker_buy_base": 5884755.2, "taker_buy_quote": 1132907.12758 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1901, "high": 0.1912, "low": 0.1456, "close": 0.1473, "volume": 39285166.4, "close_time": 1775203199999, "quote_volume": 6561818.03274, "trades": 174244, "taker_buy_base": 12897736.0, "taker_buy_quote": 2146413.65935 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1477, "high": 0.1515, "low": 0.1346, "close": 0.1388, "volume": 39095794.2, "close_time": 1775206799999, "quote_volume": 5536601.24381, "trades": 124650, "taker_buy_base": 16490943.3, "taker_buy_quote": 2336375.49787 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1387, "high": 0.1422, "low": 0.1266, "close": 0.1323, "volume": 26632879.2, "close_time": 1775210399999, "quote_volume": 3575580.18658, "trades": 61117, "taker_buy_base": 10775144.4, "taker_buy_quote": 1443788.18529 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1324, "high": 0.133, "low": 0.1111, "close": 0.1189, "volume": 47168792.6, "close_time": 1775213999999, "quote_volume": 5631717.74537, "trades": 127258, "taker_buy_base": 20148578.5, "taker_buy_quote": 2403001.88216 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1189, "high": 0.1352, "low": 0.1176, "close": 0.1283, "volume": 33427878.1, "close_time": 1775217599999, "quote_volume": 4246661.80231, "trades": 68282, "taker_buy_base": 16505727.3, "taker_buy_quote": 2098663.56054 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1282, "high": 0.1305, "low": 0.112, "close": 0.1167, "volume": 25324257.8, "close_time": 1775221199999, "quote_volume": 3070967.84747, "trades": 55756, "taker_buy_base": 11621542.2, "taker_buy_quote": 1417105.19132 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1166, "high": 0.1204, "low": 0.1096, "close": 0.1135, "volume": 32837206.7, "close_time": 1775224799999, "quote_volume": 3830691.40836, "trades": 60673, "taker_buy_base": 15218049.3, "taker_buy_quote": 1776927.00075 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1133, "high": 0.119, "low": 0.11, "close": 0.1163, "volume": 19887750.0, "close_time": 1775228399999, "quote_volume": 2277479.42057, "trades": 27328, "taker_buy_base": 10163951.4, "taker_buy_quote": 1164041.72451 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1164, "high": 0.1302, "low": 0.1154, "close": 0.123, "volume": 33081367.8, "close_time": 1775231999999, "quote_volume": 4112159.92539, "trades": 47329, "taker_buy_base": 15997140.8, "taker_buy_quote": 1989299.91974 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1228, "high": 0.1273, "low": 0.1148, "close": 0.1194, "volume": 16286802.3, "close_time": 1775235599999, "quote_volume": 1960746.80337, "trades": 29505, "taker_buy_base": 7683606.7, "taker_buy_quote": 926192.4086 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1194, "high": 0.1249, "low": 0.1159, "close": 0.117, "volume": 14343361.4, "close_time": 1775239199999, "quote_volume": 1717966.23553, "trades": 16590, "taker_buy_base": 8374289.2, "taker_buy_quote": 1002303.16323 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1169, "high": 0.1201, "low": 0.116, "close": 0.1176, "volume": 5567957.8, "close_time": 1775242799999, "quote_volume": 658229.15905, "trades": 7204, "taker_buy_base": 2904450.1, "taker_buy_quote": 343511.92508 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1177, "high": 0.1245, "low": 0.1173, "close": 0.121, "volume": 7712940.9, "close_time": 1775246399999, "quote_volume": 933915.27954, "trades": 11459, "taker_buy_base": 4467197.3, "taker_buy_quote": 540659.46248 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1211, "high": 0.1214, "low": 0.113, "close": 0.1184, "volume": 8599783.1, "close_time": 1775249999999, "quote_volume": 1004690.58962, "trades": 10965, "taker_buy_base": 3993238.5, "taker_buy_quote": 466870.30578 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1184, "high": 0.1223, "low": 0.1174, "close": 0.1185, "volume": 4570335.7, "close_time": 1775253599999, "quote_volume": 548112.87937, "trades": 6691, "taker_buy_base": 2275251.5, "taker_buy_quote": 273026.14718 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1186, "high": 0.1199, "low": 0.1158, "close": 0.1163, "volume": 4230766.4, "close_time": 1775257199999, "quote_volume": 498226.84269, "trades": 5447, "taker_buy_base": 2015843.9, "taker_buy_quote": 237422.33393 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1162, "high": 0.1494, "low": 0.1158, "close": 0.1431, "volume": 43450656.3, "close_time": 1775260799999, "quote_volume": 5952938.02518, "trades": 62700, "taker_buy_base": 22011948.9, "taker_buy_quote": 3006732.25801 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1257, "close": 0.1315, "volume": 25784606.1, "close_time": 1775264399999, "quote_volume": 3415459.98966, "trades": 42368, "taker_buy_base": 11750021.6, "taker_buy_quote": 1556592.01608 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1315, "high": 0.1385, "low": 0.13, "close": 0.1312, "volume": 8262347.5, "close_time": 1775267999999, "quote_volume": 1102475.5915, "trades": 13671, "taker_buy_base": 3672299.1, "taker_buy_quote": 490142.86508 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1313, "high": 0.1337, "low": 0.1196, "close": 0.1233, "volume": 12712411.5, "close_time": 1775271599999, "quote_volume": 1579867.36688, "trades": 20711, "taker_buy_base": 5234155.3, "taker_buy_quote": 650918.357 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1233, "high": 0.145, "low": 0.1218, "close": 0.133, "volume": 17606001.6, "close_time": 1775275199999, "quote_volume": 2330601.87682, "trades": 24171, "taker_buy_base": 9257208.2, "taker_buy_quote": 1221361.57532 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1331, "high": 0.162, "low": 0.1331, "close": 0.1467, "volume": 55212591.6, "close_time": 1775278799999, "quote_volume": 8122073.69848, "trades": 87738, "taker_buy_base": 29092525.5, "taker_buy_quote": 4284315.17993 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1466, "high": 0.1574, "low": 0.1289, "close": 0.1335, "volume": 33929120.2, "close_time": 1775282399999, "quote_volume": 4864511.35573, "trades": 45162, "taker_buy_base": 15684285.3, "taker_buy_quote": 2256908.21561 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1333, "high": 0.1381, "low": 0.1307, "close": 0.1329, "volume": 11144691.8, "close_time": 1775285999999, "quote_volume": 1502752.66704, "trades": 16096, "taker_buy_base": 5437044.8, "taker_buy_quote": 733775.16199 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.1328, "high": 0.1426, "low": 0.132, "close": 0.1419, "volume": 11916805.2, "close_time": 1775289599999, "quote_volume": 1636948.46212, "trades": 15827, "taker_buy_base": 6520302.1, "taker_buy_quote": 895973.08541 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1417, "high": 0.1435, "low": 0.1333, "close": 0.1382, "volume": 14220722.6, "close_time": 1775293199999, "quote_volume": 1986400.01424, "trades": 18345, "taker_buy_base": 7513983.1, "taker_buy_quote": 1049751.44474 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1383, "high": 0.1397, "low": 0.1325, "close": 0.134, "volume": 10954569.7, "close_time": 1775296799999, "quote_volume": 1490834.54448, "trades": 13747, "taker_buy_base": 5115574.1, "taker_buy_quote": 696629.00943 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1341, "high": 0.1533, "low": 0.1338, "close": 0.1518, "volume": 29391506.2, "close_time": 1775300399999, "quote_volume": 4294365.38799, "trades": 40436, "taker_buy_base": 14606559.4, "taker_buy_quote": 2132987.87381 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1519, "high": 0.1586, "low": 0.1443, "close": 0.1443, "volume": 31245130.0, "close_time": 1775303999999, "quote_volume": 4748242.38524, "trades": 38275, "taker_buy_base": 14422856.9, "taker_buy_quote": 2196099.72536 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1442, "high": 0.1535, "low": 0.1439, "close": 0.1508, "volume": 16634767.2, "close_time": 1775307599999, "quote_volume": 2470583.07626, "trades": 21210, "taker_buy_base": 9383510.6, "taker_buy_quote": 1394837.06157 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1509, "high": 0.1685, "low": 0.1464, "close": 0.1641, "volume": 37993429.5, "close_time": 1775311199999, "quote_volume": 6004604.8248, "trades": 45390, "taker_buy_base": 19380433.7, "taker_buy_quote": 3066125.47868 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.164, "high": 0.1959, "low": 0.1603, "close": 0.1912, "volume": 82952137.1, "close_time": 1775314799999, "quote_volume": 14755239.94186, "trades": 99301, "taker_buy_base": 41994948.3, "taker_buy_quote": 7480881.55984 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1912, "high": 0.1912, "low": 0.1584, "close": 0.1797, "volume": 67433459.8, "close_time": 1775318399999, "quote_volume": 11985060.50429, "trades": 88427, "taker_buy_base": 32328925.9, "taker_buy_quote": 5749910.87461 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1796, "high": 0.1849, "low": 0.1706, "close": 0.1813, "volume": 33060278.3, "close_time": 1775321999999, "quote_volume": 5907249.71464, "trades": 45908, "taker_buy_base": 16439045.8, "taker_buy_quote": 2939104.20962 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1813, "high": 0.221, "low": 0.179, "close": 0.2193, "volume": 78428018.2, "close_time": 1775325599999, "quote_volume": 15852683.73743, "trades": 104331, "taker_buy_base": 39943880.4, "taker_buy_quote": 8075761.67115 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2196, "high": 0.2694, "low": 0.2195, "close": 0.2527, "volume": 122721472.9, "close_time": 1775329199999, "quote_volume": 30491460.61555, "trades": 170634, "taker_buy_base": 62742828.2, "taker_buy_quote": 15592033.00836 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2524, "high": 0.2694, "low": 0.2116, "close": 0.2198, "volume": 72994927.3, "close_time": 1775332799999, "quote_volume": 17718369.17212, "trades": 114199, "taker_buy_base": 33154002.6, "taker_buy_quote": 8065567.49754 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2199, "high": 0.2314, "low": 0.1875, "close": 0.2123, "volume": 70112938.6, "close_time": 1775336399999, "quote_volume": 14740885.40251, "trades": 93448, "taker_buy_base": 35979865.8, "taker_buy_quote": 7583405.50714 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2127, "high": 0.2231, "low": 0.1946, "close": 0.211, "volume": 44877812.9, "close_time": 1775339999999, "quote_volume": 9328891.28177, "trades": 55792, "taker_buy_base": 22876305.8, "taker_buy_quote": 4768802.44205 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2111, "high": 0.221, "low": 0.1974, "close": 0.2051, "volume": 24004236.8, "close_time": 1775343599999, "quote_volume": 5052685.10644, "trades": 38392, "taker_buy_base": 11747018.5, "taker_buy_quote": 2476722.29455 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2049, "high": 0.2087, "low": 0.1773, "close": 0.189, "volume": 31628231.3, "close_time": 1775347199999, "quote_volume": 6069326.36977, "trades": 45896, "taker_buy_base": 15284877.8, "taker_buy_quote": 2930559.21989 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.189, "high": 0.1974, "low": 0.1872, "close": 0.1898, "volume": 18309043.4, "close_time": 1775350799999, "quote_volume": 3511300.41662, "trades": 26928, "taker_buy_base": 8974970.0, "taker_buy_quote": 1722404.01198 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.19, "high": 0.1966, "low": 0.1658, "close": 0.1669, "volume": 25066618.8, "close_time": 1775354399999, "quote_volume": 4494709.59288, "trades": 30371, "taker_buy_base": 10810836.2, "taker_buy_quote": 1945914.60069 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.167, "high": 0.1838, "low": 0.1631, "close": 0.179, "volume": 19301105.5, "close_time": 1775357999999, "quote_volume": 3366801.59909, "trades": 26068, "taker_buy_base": 9869505.5, "taker_buy_quote": 1722683.60485 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1791, "high": 0.1924, "low": 0.1779, "close": 0.1863, "volume": 17193357.1, "close_time": 1775361599999, "quote_volume": 3206070.35408, "trades": 23047, "taker_buy_base": 9778415.2, "taker_buy_quote": 1824424.69099 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1863, "high": 0.2093, "low": 0.1859, "close": 0.2001, "volume": 24836026.4, "close_time": 1775365199999, "quote_volume": 4921282.8396, "trades": 30689, "taker_buy_base": 13065100.4, "taker_buy_quote": 2585125.60047 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2001, "high": 0.2063, "low": 0.1923, "close": 0.2005, "volume": 14671285.9, "close_time": 1775368799999, "quote_volume": 2945571.74455, "trades": 21746, "taker_buy_base": 7362644.8, "taker_buy_quote": 1480972.74128 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2004, "high": 0.235, "low": 0.1998, "close": 0.2289, "volume": 32399022.5, "close_time": 1775372399999, "quote_volume": 7124753.49984, "trades": 46368, "taker_buy_base": 17029063.1, "taker_buy_quote": 3743347.91989 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.229, "high": 0.2317, "low": 0.2046, "close": 0.2133, "volume": 35103416.1, "close_time": 1775375999999, "quote_volume": 7602487.17141, "trades": 55259, "taker_buy_base": 16458073.9, "taker_buy_quote": 3569759.70405 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2134, "high": 0.2278, "low": 0.2104, "close": 0.2174, "volume": 19050451.0, "close_time": 1775379599999, "quote_volume": 4182868.1621, "trades": 32496, "taker_buy_base": 9028672.6, "taker_buy_quote": 1983849.42129 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2172, "high": 0.224, "low": 0.201, "close": 0.2088, "volume": 18086392.8, "close_time": 1775383199999, "quote_volume": 3864954.79389, "trades": 35406, "taker_buy_base": 8493924.5, "taker_buy_quote": 1818490.77279 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.209, "high": 0.2165, "low": 0.2048, "close": 0.2098, "volume": 11022594.6, "close_time": 1775386799999, "quote_volume": 2315697.55556, "trades": 22931, "taker_buy_base": 5669983.5, "taker_buy_quote": 1192208.19359 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2098, "high": 0.2175, "low": 0.2012, "close": 0.2061, "volume": 10754973.6, "close_time": 1775390399999, "quote_volume": 2255250.84708, "trades": 22994, "taker_buy_base": 5043067.5, "taker_buy_quote": 1058921.05532 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2061, "high": 0.2071, "low": 0.1856, "close": 0.1923, "volume": 21383479.7, "close_time": 1775393999999, "quote_volume": 4181636.35149, "trades": 40288, "taker_buy_base": 8976578.3, "taker_buy_quote": 1754968.16907 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1922, "high": 0.1937, "low": 0.1714, "close": 0.182, "volume": 33843150.5, "close_time": 1775397599999, "quote_volume": 6120807.40976, "trades": 63356, "taker_buy_base": 14715676.1, "taker_buy_quote": 2665353.59038 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.1819, "high": 0.1903, "low": 0.179, "close": 0.1805, "volume": 22369353.5, "close_time": 1775401199999, "quote_volume": 4153958.12845, "trades": 37209, "taker_buy_base": 10233204.1, "taker_buy_quote": 1902823.26893 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1804, "high": 0.1968, "low": 0.1765, "close": 0.1887, "volume": 20322549.5, "close_time": 1775404799999, "quote_volume": 3788257.28493, "trades": 31278, "taker_buy_base": 10815179.3, "taker_buy_quote": 2015785.33645 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1884, "high": 0.2064, "low": 0.1753, "close": 0.1845, "volume": 38844889.5, "close_time": 1775408399999, "quote_volume": 7379093.92211, "trades": 74251, "taker_buy_base": 17876257.6, "taker_buy_quote": 3409890.85951 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1846, "high": 0.1854, "low": 0.1704, "close": 0.1737, "volume": 17496024.7, "close_time": 1775411999999, "quote_volume": 3106781.25158, "trades": 25996, "taker_buy_base": 7447884.4, "taker_buy_quote": 1321516.51824 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1739, "high": 0.1824, "low": 0.169, "close": 0.1796, "volume": 13029629.9, "close_time": 1775415599999, "quote_volume": 2312964.9856, "trades": 18109, "taker_buy_base": 6473162.7, "taker_buy_quote": 1150029.40069 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.1797, "high": 0.1838, "low": 0.1555, "close": 0.1641, "volume": 40454554.3, "close_time": 1775419199999, "quote_volume": 6659401.33855, "trades": 74817, "taker_buy_base": 17183131.3, "taker_buy_quote": 2822131.92222 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1641, "high": 0.1698, "low": 0.1588, "close": 0.1625, "volume": 12949349.5, "close_time": 1775422799999, "quote_volume": 2128814.72817, "trades": 15636, "taker_buy_base": 5140261.1, "taker_buy_quote": 846708.09489 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1626, "high": 0.1652, "low": 0.1595, "close": 0.1627, "volume": 6941832.8, "close_time": 1775426399999, "quote_volume": 1129818.81825, "trades": 9422, "taker_buy_base": 3766540.8, "taker_buy_quote": 613762.58539 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.1627, "high": 0.1648, "low": 0.1574, "close": 0.161, "volume": 6944523.8, "close_time": 1775429999999, "quote_volume": 1120233.26861, "trades": 13588, "taker_buy_base": 3311199.8, "taker_buy_quote": 534252.05811 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.161, "high": 0.163, "low": 0.1543, "close": 0.1607, "volume": 8897288.0, "close_time": 1775433599999, "quote_volume": 1414126.16407, "trades": 13284, "taker_buy_base": 4349304.7, "taker_buy_quote": 692105.93705 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1479, "close": 0.1509, "volume": 12164257.7, "close_time": 1775437199999, "quote_volume": 1869180.60937, "trades": 17390, "taker_buy_base": 4772720.5, "taker_buy_quote": 732813.44899 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1512, "high": 0.1605, "low": 0.1496, "close": 0.1552, "volume": 9489255.5, "close_time": 1775440799999, "quote_volume": 1476137.3402, "trades": 13707, "taker_buy_base": 5296965.7, "taker_buy_quote": 823937.10043 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1552, "high": 0.1594, "low": 0.1535, "close": 0.1544, "volume": 5786739.8, "close_time": 1775444399999, "quote_volume": 905730.7781, "trades": 9755, "taker_buy_base": 2848290.9, "taker_buy_quote": 446256.80577 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.1543, "high": 0.1552, "low": 0.1493, "close": 0.1505, "volume": 7007893.2, "close_time": 1775447999999, "quote_volume": 1062698.10856, "trades": 10625, "taker_buy_base": 3366860.5, "taker_buy_quote": 510365.20028 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1505, "high": 0.1655, "low": 0.148, "close": 0.1587, "volume": 19044493.8, "close_time": 1775451599999, "quote_volume": 3017798.04192, "trades": 30410, "taker_buy_base": 10942815.0, "taker_buy_quote": 1739630.92959 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1588, "high": 0.1631, "low": 0.1547, "close": 0.1578, "volume": 8812574.1, "close_time": 1775455199999, "quote_volume": 1407659.89019, "trades": 13452, "taker_buy_base": 4327078.0, "taker_buy_quote": 692026.81471 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1578, "high": 0.176, "low": 0.1574, "close": 0.1691, "volume": 20625020.4, "close_time": 1775458799999, "quote_volume": 3471162.62556, "trades": 25287, "taker_buy_base": 11331554.8, "taker_buy_quote": 1908494.39481 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.169, "high": 0.1754, "low": 0.1619, "close": 0.164, "volume": 19984722.3, "close_time": 1775462399999, "quote_volume": 3387084.58921, "trades": 23520, "taker_buy_base": 9906949.8, "taker_buy_quote": 1683036.83165 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.164, "high": 0.1664, "low": 0.1565, "close": 0.159, "volume": 15439072.9, "close_time": 1775465999999, "quote_volume": 2479369.13452, "trades": 17785, "taker_buy_base": 7063242.7, "taker_buy_quote": 1135055.10227 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1589, "high": 0.1631, "low": 0.1562, "close": 0.1612, "volume": 11201164.8, "close_time": 1775469599999, "quote_volume": 1785318.03261, "trades": 12447, "taker_buy_base": 5034681.4, "taker_buy_quote": 803004.17716 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.1612, "high": 0.1615, "low": 0.1541, "close": 0.1578, "volume": 8663627.3, "close_time": 1775473199999, "quote_volume": 1370566.81956, "trades": 9967, "taker_buy_base": 3567083.5, "taker_buy_quote": 563728.0407 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1577, "high": 0.1636, "low": 0.1573, "close": 0.1595, "volume": 8302356.5, "close_time": 1775476799999, "quote_volume": 1335505.51062, "trades": 9160, "taker_buy_base": 4320248.3, "taker_buy_quote": 695442.28922 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1594, "high": 0.1609, "low": 0.1545, "close": 0.1561, "volume": 9395569.0, "close_time": 1775480399999, "quote_volume": 1478590.29188, "trades": 11169, "taker_buy_base": 4514175.1, "taker_buy_quote": 711276.11818 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1561, "high": 0.1598, "low": 0.1558, "close": 0.1593, "volume": 6652836.0, "close_time": 1775483999999, "quote_volume": 1049983.62368, "trades": 9464, "taker_buy_base": 3283853.2, "taker_buy_quote": 518375.89386 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.1593, "high": 0.161, "low": 0.1434, "close": 0.1462, "volume": 21387253.6, "close_time": 1775487599999, "quote_volume": 3223955.87841, "trades": 32238, "taker_buy_base": 9535703.3, "taker_buy_quote": 1440492.30994 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1462, "high": 0.1497, "low": 0.1436, "close": 0.1472, "volume": 10684962.2, "close_time": 1775491199999, "quote_volume": 1571404.19128, "trades": 13747, "taker_buy_base": 5364555.9, "taker_buy_quote": 789746.46978 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1473, "high": 0.1539, "low": 0.1472, "close": 0.1494, "volume": 8099162.9, "close_time": 1775494799999, "quote_volume": 1221761.65097, "trades": 11260, "taker_buy_base": 3916578.7, "taker_buy_quote": 591503.2571 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1494, "high": 0.1515, "low": 0.1462, "close": 0.1466, "volume": 5945242.6, "close_time": 1775498399999, "quote_volume": 886218.10527, "trades": 7972, "taker_buy_base": 2276269.6, "taker_buy_quote": 340079.38803 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.1466, "high": 0.1503, "low": 0.1452, "close": 0.1489, "volume": 8153795.2, "close_time": 1775501999999, "quote_volume": 1199193.03054, "trades": 8656, "taker_buy_base": 3825595.4, "taker_buy_quote": 563245.57738 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.149, "high": 0.161, "low": 0.1489, "close": 0.1528, "volume": 17506254.7, "close_time": 1775505599999, "quote_volume": 2728214.90092, "trades": 23009, "taker_buy_base": 9816148.2, "taker_buy_quote": 1531654.68536 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1527, "high": 0.1583, "low": 0.1516, "close": 0.1545, "volume": 7272182.0, "close_time": 1775509199999, "quote_volume": 1125906.79571, "trades": 8787, "taker_buy_base": 3811377.0, "taker_buy_quote": 590951.54319 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1545, "high": 0.1549, "low": 0.1509, "close": 0.1517, "volume": 3426938.8, "close_time": 1775512799999, "quote_volume": 522142.42526, "trades": 4209, "taker_buy_base": 1210737.5, "taker_buy_quote": 184686.04811 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1516, "high": 0.1582, "low": 0.151, "close": 0.1553, "volume": 6323668.9, "close_time": 1775516399999, "quote_volume": 980816.69906, "trades": 7183, "taker_buy_base": 3931002.9, "taker_buy_quote": 609411.00152 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1552, "high": 0.156, "low": 0.1486, "close": 0.1505, "volume": 5369353.1, "close_time": 1775519999999, "quote_volume": 815767.08635, "trades": 6062, "taker_buy_base": 2282223.8, "taker_buy_quote": 346382.33564 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1505, "high": 0.1515, "low": 0.1479, "close": 0.1491, "volume": 3790604.7, "close_time": 1775523599999, "quote_volume": 567993.0056, "trades": 4458, "taker_buy_base": 1685908.6, "taker_buy_quote": 252745.79174 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1493, "high": 0.152, "low": 0.1459, "close": 0.1469, "volume": 4791580.6, "close_time": 1775527199999, "quote_volume": 711592.7819, "trades": 5597, "taker_buy_base": 2115807.8, "taker_buy_quote": 314591.77402 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1468, "high": 0.1543, "low": 0.145, "close": 0.1533, "volume": 6546047.7, "close_time": 1775530799999, "quote_volume": 983644.97494, "trades": 7340, "taker_buy_base": 3688859.6, "taker_buy_quote": 554649.01216 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1532, "high": 0.1532, "low": 0.1492, "close": 0.1522, "volume": 3506833.6, "close_time": 1775534399999, "quote_volume": 530327.38063, "trades": 4067, "taker_buy_base": 1534858.3, "taker_buy_quote": 232261.31178 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1523, "high": 0.1558, "low": 0.1497, "close": 0.1502, "volume": 6370975.1, "close_time": 1775537999999, "quote_volume": 968901.24434, "trades": 7139, "taker_buy_base": 3220667.4, "taker_buy_quote": 489828.02984 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1501, "high": 0.1501, "low": 0.1438, "close": 0.1452, "volume": 6262928.4, "close_time": 1775541599999, "quote_volume": 919981.82525, "trades": 7663, "taker_buy_base": 2980825.9, "taker_buy_quote": 438012.9002 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1453, "high": 0.1465, "low": 0.1415, "close": 0.1449, "volume": 7861691.2, "close_time": 1775545199999, "quote_volume": 1132908.84277, "trades": 9383, "taker_buy_base": 3609116.6, "taker_buy_quote": 520526.32067 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1448, "high": 0.1456, "low": 0.1371, "close": 0.1386, "volume": 10490065.4, "close_time": 1775548799999, "quote_volume": 1478680.66366, "trades": 10417, "taker_buy_base": 4315366.3, "taker_buy_quote": 606926.82725 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1387, "high": 0.1402, "low": 0.1344, "close": 0.1355, "volume": 8712358.4, "close_time": 1775552399999, "quote_volume": 1192500.289, "trades": 8538, "taker_buy_base": 3901714.7, "taker_buy_quote": 534122.42106 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1356, "high": 0.1389, "low": 0.1356, "close": 0.1375, "volume": 5996133.3, "close_time": 1775555999999, "quote_volume": 823871.07311, "trades": 5879, "taker_buy_base": 3460143.7, "taker_buy_quote": 475983.05263 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1377, "high": 0.1435, "low": 0.136, "close": 0.1399, "volume": 10398201.5, "close_time": 1775559599999, "quote_volume": 1456899.03984, "trades": 12199, "taker_buy_base": 5608115.4, "taker_buy_quote": 786823.62996 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1376, "close": 0.1403, "volume": 6257908.2, "close_time": 1775563199999, "quote_volume": 870673.11717, "trades": 6248, "taker_buy_base": 3193301.6, "taker_buy_quote": 444611.38843 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1404, "high": 0.1409, "low": 0.1368, "close": 0.1392, "volume": 4782597.9, "close_time": 1775566799999, "quote_volume": 662856.11429, "trades": 4678, "taker_buy_base": 2211523.4, "taker_buy_quote": 306997.32399 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1391, "high": 0.1405, "low": 0.1358, "close": 0.1368, "volume": 4440377.5, "close_time": 1775570399999, "quote_volume": 613293.65234, "trades": 4699, "taker_buy_base": 1940725.3, "taker_buy_quote": 268718.09944 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1368, "high": 0.1387, "low": 0.1359, "close": 0.1371, "volume": 3362929.1, "close_time": 1775573999999, "quote_volume": 460815.49974, "trades": 3773, "taker_buy_base": 1985915.3, "taker_buy_quote": 272136.72536 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1371, "high": 0.1376, "low": 0.1344, "close": 0.1353, "volume": 4327369.3, "close_time": 1775577599999, "quote_volume": 587732.50177, "trades": 5241, "taker_buy_base": 2046669.2, "taker_buy_quote": 278214.33217 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1353, "high": 0.1355, "low": 0.1312, "close": 0.1345, "volume": 7652481.5, "close_time": 1775581199999, "quote_volume": 1018749.15463, "trades": 9310, "taker_buy_base": 3355445.3, "taker_buy_quote": 447271.10964 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1345, "high": 0.1396, "low": 0.1345, "close": 0.1377, "volume": 6655375.9, "close_time": 1775584799999, "quote_volume": 913635.96602, "trades": 8959, "taker_buy_base": 4109382.6, "taker_buy_quote": 564406.45666 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1355, "close": 0.136, "volume": 2739632.0, "close_time": 1775588399999, "quote_volume": 375099.32676, "trades": 3191, "taker_buy_base": 1065750.3, "taker_buy_quote": 146160.2134 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1359, "high": 0.1386, "low": 0.1346, "close": 0.1381, "volume": 4636169.2, "close_time": 1775591999999, "quote_volume": 635306.18054, "trades": 5474, "taker_buy_base": 2702776.4, "taker_buy_quote": 370998.84758 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1381, "high": 0.1395, "low": 0.1353, "close": 0.1359, "volume": 3660411.5, "close_time": 1775595599999, "quote_volume": 503240.02997, "trades": 4644, "taker_buy_base": 1698337.1, "taker_buy_quote": 234022.91337 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1358, "high": 0.141, "low": 0.1355, "close": 0.1396, "volume": 5026196.3, "close_time": 1775599199999, "quote_volume": 692212.46341, "trades": 3841, "taker_buy_base": 2205652.6, "taker_buy_quote": 304260.37243 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1396, "high": 0.1404, "low": 0.1369, "close": 0.1396, "volume": 4600810.7, "close_time": 1775602799999, "quote_volume": 637485.15428, "trades": 4145, "taker_buy_base": 1934671.9, "taker_buy_quote": 268304.81659 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.1397, "high": 0.1427, "low": 0.1395, "close": 0.1412, "volume": 5263977.3, "close_time": 1775606399999, "quote_volume": 741840.56351, "trades": 5896, "taker_buy_base": 2724209.6, "taker_buy_quote": 383893.72495 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1358, "close": 0.1377, "volume": 6094747.2, "close_time": 1775609999999, "quote_volume": 842703.36301, "trades": 6216, "taker_buy_base": 2656567.8, "taker_buy_quote": 367689.56259 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1377, "high": 0.1389, "low": 0.1366, "close": 0.1382, "volume": 3159279.2, "close_time": 1775613599999, "quote_volume": 434649.22619, "trades": 3276, "taker_buy_base": 1636648.4, "taker_buy_quote": 225203.43609 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1383, "high": 0.141, "low": 0.1375, "close": 0.1386, "volume": 4160588.4, "close_time": 1775617199999, "quote_volume": 579235.74564, "trades": 3732, "taker_buy_base": 2116858.7, "taker_buy_quote": 294934.35571 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1364, "close": 0.1388, "volume": 4443140.9, "close_time": 1775620799999, "quote_volume": 611858.5114, "trades": 4548, "taker_buy_base": 1903738.8, "taker_buy_quote": 262212.50889 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1387, "high": 0.1389, "low": 0.1236, "close": 0.1303, "volume": 16866373.3, "close_time": 1775624399999, "quote_volume": 2205586.22519, "trades": 22784, "taker_buy_base": 8056361.4, "taker_buy_quote": 1052765.88653 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1303, "high": 0.1359, "low": 0.1302, "close": 0.1323, "volume": 8831395.5, "close_time": 1775627999999, "quote_volume": 1178594.76001, "trades": 9132, "taker_buy_base": 3764020.5, "taker_buy_quote": 501986.18947 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1322, "high": 0.1333, "low": 0.1279, "close": 0.1291, "volume": 7158474.0, "close_time": 1775631599999, "quote_volume": 936805.77188, "trades": 6568, "taker_buy_base": 3030896.7, "taker_buy_quote": 397389.87807 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1291, "high": 0.1307, "low": 0.1267, "close": 0.1306, "volume": 7671274.1, "close_time": 1775635199999, "quote_volume": 987768.47859, "trades": 5865, "taker_buy_base": 4373442.8, "taker_buy_quote": 563832.04174 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1307, "high": 0.1349, "low": 0.1288, "close": 0.1335, "volume": 6559132.9, "close_time": 1775638799999, "quote_volume": 865230.26741, "trades": 7864, "taker_buy_base": 3494503.1, "taker_buy_quote": 461397.76678 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1336, "high": 0.1338, "low": 0.1304, "close": 0.1325, "volume": 3619409.8, "close_time": 1775642399999, "quote_volume": 476822.83263, "trades": 4974, "taker_buy_base": 1505708.5, "taker_buy_quote": 198489.0671 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1326, "high": 0.1346, "low": 0.1292, "close": 0.1303, "volume": 6237732.7, "close_time": 1775645999999, "quote_volume": 822897.30134, "trades": 5777, "taker_buy_base": 2729005.4, "taker_buy_quote": 360855.8596 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1302, "high": 0.131, "low": 0.1288, "close": 0.1295, "volume": 3951435.2, "close_time": 1775649599999, "quote_volume": 513855.96219, "trades": 3528, "taker_buy_base": 2093708.0, "taker_buy_quote": 272517.58829 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1295, "high": 0.1305, "low": 0.128, "close": 0.1292, "volume": 4148770.4, "close_time": 1775653199999, "quote_volume": 535579.9458, "trades": 3985, "taker_buy_base": 2295187.6, "taker_buy_quote": 296595.22286 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1292, "high": 0.1343, "low": 0.1286, "close": 0.133, "volume": 6680297.7, "close_time": 1775656799999, "quote_volume": 877501.72724, "trades": 6365, "taker_buy_base": 3713251.1, "taker_buy_quote": 488762.83846 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.1331, "high": 0.1436, "low": 0.1322, "close": 0.1393, "volume": 18910328.8, "close_time": 1775660399999, "quote_volume": 2621786.04846, "trades": 21437, "taker_buy_base": 10156067.7, "taker_buy_quote": 1407251.7095 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1394, "high": 0.1449, "low": 0.1361, "close": 0.1376, "volume": 16982308.5, "close_time": 1775663999999, "quote_volume": 2386123.85578, "trades": 19858, "taker_buy_base": 7780564.2, "taker_buy_quote": 1095023.60906 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1377, "high": 0.1385, "low": 0.1338, "close": 0.1345, "volume": 7787849.8, "close_time": 1775667599999, "quote_volume": 1057318.0636, "trades": 9712, "taker_buy_base": 3320543.6, "taker_buy_quote": 451209.47353 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.1346, "high": 0.1367, "low": 0.131, "close": 0.1363, "volume": 7958836.7, "close_time": 1775671199999, "quote_volume": 1065552.89227, "trades": 7384, "taker_buy_base": 4340342.5, "taker_buy_quote": 582157.94907 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1363, "high": 0.1378, "low": 0.1329, "close": 0.1339, "volume": 4282447.0, "close_time": 1775674799999, "quote_volume": 576673.85659, "trades": 4473, "taker_buy_base": 1621923.5, "taker_buy_quote": 218480.69397 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.134, "high": 0.1353, "low": 0.1328, "close": 0.1352, "volume": 4318531.1, "close_time": 1775678399999, "quote_volume": 578194.61019, "trades": 3979, "taker_buy_base": 2225903.5, "taker_buy_quote": 298440.20179 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1353, "high": 0.1354, "low": 0.1319, "close": 0.1333, "volume": 3553732.9, "close_time": 1775681999999, "quote_volume": 474706.26217, "trades": 3135, "taker_buy_base": 1941130.8, "taker_buy_quote": 259798.81927 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1333, "high": 0.1405, "low": 0.1331, "close": 0.1399, "volume": 4411413.6, "close_time": 1775685599999, "quote_volume": 608347.01007, "trades": 4916, "taker_buy_base": 2521092.8, "taker_buy_quote": 347678.39788 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1373, "close": 0.1376, "volume": 3826879.9, "close_time": 1775689199999, "quote_volume": 531354.04062, "trades": 5094, "taker_buy_base": 1723668.6, "taker_buy_quote": 239634.04588 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1376, "high": 0.1392, "low": 0.1351, "close": 0.1354, "volume": 2584466.4, "close_time": 1775692799999, "quote_volume": 354777.96164, "trades": 2605, "taker_buy_base": 1131423.6, "taker_buy_quote": 155444.92886 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1354, "high": 0.1368, "low": 0.1346, "close": 0.1359, "volume": 2633526.6, "close_time": 1775696399999, "quote_volume": 357865.09317, "trades": 2179, "taker_buy_base": 1157883.3, "taker_buy_quote": 157408.71302 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1358, "high": 0.1375, "low": 0.1335, "close": 0.1339, "volume": 2548066.3, "close_time": 1775699999999, "quote_volume": 343369.7727, "trades": 2191, "taker_buy_base": 1453570.7, "taker_buy_quote": 196207.77323 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.1339, "high": 0.1365, "low": 0.133, "close": 0.1332, "volume": 2746543.5, "close_time": 1775703599999, "quote_volume": 369700.66135, "trades": 2164, "taker_buy_base": 1558467.1, "taker_buy_quote": 209637.8475 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1333, "high": 0.135, "low": 0.1319, "close": 0.135, "volume": 2571677.3, "close_time": 1775707199999, "quote_volume": 342849.53336, "trades": 2117, "taker_buy_base": 1399078.3, "taker_buy_quote": 186632.33097 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1349, "high": 0.1488, "low": 0.1334, "close": 0.143, "volume": 15446794.4, "close_time": 1775710799999, "quote_volume": 2200593.39062, "trades": 15854, "taker_buy_base": 8566621.8, "taker_buy_quote": 1224100.14403 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1427, "high": 0.1485, "low": 0.1394, "close": 0.1469, "volume": 20150477.3, "close_time": 1775714399999, "quote_volume": 2917582.302, "trades": 18371, "taker_buy_base": 9898674.6, "taker_buy_quote": 1433684.53516 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.147, "high": 0.157, "low": 0.145, "close": 0.1527, "volume": 27886131.8, "close_time": 1775717999999, "quote_volume": 4253320.43582, "trades": 26402, "taker_buy_base": 14559854.6, "taker_buy_quote": 2218868.09111 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1527, "high": 0.1544, "low": 0.14, "close": 0.1434, "volume": 19527010.9, "close_time": 1775721599999, "quote_volume": 2876587.29247, "trades": 19019, "taker_buy_base": 8295249.8, "taker_buy_quote": 1223406.10803 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1434, "high": 0.1492, "low": 0.1413, "close": 0.1424, "volume": 9735973.0, "close_time": 1775725199999, "quote_volume": 1404147.7269, "trades": 9520, "taker_buy_base": 5247241.9, "taker_buy_quote": 757717.9154 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1424, "high": 0.1497, "low": 0.1417, "close": 0.1452, "volume": 8637780.4, "close_time": 1775728799999, "quote_volume": 1264364.1431, "trades": 10106, "taker_buy_base": 4185261.4, "taker_buy_quote": 611648.03232 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1404, "close": 0.1417, "volume": 6390447.7, "close_time": 1775732399999, "quote_volume": 909621.05353, "trades": 6137, "taker_buy_base": 2961922.7, "taker_buy_quote": 421401.14867 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1417, "high": 0.1447, "low": 0.1404, "close": 0.1437, "volume": 4614890.8, "close_time": 1775735999999, "quote_volume": 657238.62951, "trades": 5065, "taker_buy_base": 2216752.9, "taker_buy_quote": 315921.79568 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1436, "high": 0.1465, "low": 0.1418, "close": 0.1438, "volume": 4515412.6, "close_time": 1775739599999, "quote_volume": 648969.79364, "trades": 5697, "taker_buy_base": 2346315.2, "taker_buy_quote": 337712.84875 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1426, "close": 0.1437, "volume": 5691533.9, "close_time": 1775743199999, "quote_volume": 825163.11377, "trades": 6408, "taker_buy_base": 2965785.0, "taker_buy_quote": 430203.62813 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1436, "high": 0.1455, "low": 0.1422, "close": 0.144, "volume": 3639831.2, "close_time": 1775746799999, "quote_volume": 523511.72686, "trades": 5561, "taker_buy_base": 1562387.6, "taker_buy_quote": 225019.75017 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1439, "high": 0.1439, "low": 0.1415, "close": 0.1422, "volume": 4852291.9, "close_time": 1775750399999, "quote_volume": 691437.10588, "trades": 5595, "taker_buy_base": 2231500.0, "taker_buy_quote": 318184.53335 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1421, "high": 0.145, "low": 0.1415, "close": 0.1448, "volume": 3890251.7, "close_time": 1775753999999, "quote_volume": 558987.47913, "trades": 4788, "taker_buy_base": 2063417.0, "taker_buy_quote": 296590.95785 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1448, "high": 0.145, "low": 0.1399, "close": 0.141, "volume": 6417467.6, "close_time": 1775757599999, "quote_volume": 914624.37272, "trades": 5829, "taker_buy_base": 2342209.3, "taker_buy_quote": 334474.66071 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1408, "high": 0.1425, "low": 0.1402, "close": 0.142, "volume": 3057049.5, "close_time": 1775761199999, "quote_volume": 432407.5684, "trades": 2799, "taker_buy_base": 1757331.5, "taker_buy_quote": 248588.08783 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.142, "high": 0.1447, "low": 0.1418, "close": 0.1433, "volume": 3004493.9, "close_time": 1775764799999, "quote_volume": 431461.12905, "trades": 3945, "taker_buy_base": 1446718.5, "taker_buy_quote": 207671.23942 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1433, "high": 0.1441, "low": 0.1408, "close": 0.1409, "volume": 2714430.4, "close_time": 1775768399999, "quote_volume": 385993.02608, "trades": 2879, "taker_buy_base": 1261861.8, "taker_buy_quote": 179440.71142 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1409, "high": 0.1409, "low": 0.1366, "close": 0.1374, "volume": 5158366.8, "close_time": 1775771999999, "quote_volume": 713141.96561, "trades": 4377, "taker_buy_base": 2265311.1, "taker_buy_quote": 313561.21178 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1374, "high": 0.1391, "low": 0.1374, "close": 0.1384, "volume": 2488630.9, "close_time": 1775775599999, "quote_volume": 344255.99918, "trades": 2414, "taker_buy_base": 1351763.2, "taker_buy_quote": 187090.83089 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1386, "high": 0.1398, "low": 0.136, "close": 0.1368, "volume": 3294845.3, "close_time": 1775779199999, "quote_volume": 452881.20473, "trades": 3802, "taker_buy_base": 1691369.7, "taker_buy_quote": 232770.55162 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1368, "high": 0.1377, "low": 0.1344, "close": 0.137, "volume": 3579505.4, "close_time": 1775782799999, "quote_volume": 487854.30118, "trades": 3406, "taker_buy_base": 1565850.8, "taker_buy_quote": 213722.95074 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.137, "high": 0.1392, "low": 0.136, "close": 0.136, "volume": 2330101.6, "close_time": 1775786399999, "quote_volume": 320572.10318, "trades": 2486, "taker_buy_base": 985580.4, "taker_buy_quote": 135953.74971 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.136, "high": 0.1378, "low": 0.1349, "close": 0.1371, "volume": 1866031.6, "close_time": 1775789999999, "quote_volume": 254537.72824, "trades": 1985, "taker_buy_base": 837924.3, "taker_buy_quote": 114478.34115 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.137, "high": 0.137, "low": 0.1349, "close": 0.1353, "volume": 1991718.8, "close_time": 1775793599999, "quote_volume": 270407.27018, "trades": 2189, "taker_buy_base": 1019682.5, "taker_buy_quote": 138553.86008 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1353, "high": 0.1383, "low": 0.135, "close": 0.1365, "volume": 2355343.3, "close_time": 1775797199999, "quote_volume": 323504.6934, "trades": 2398, "taker_buy_base": 1491494.1, "taker_buy_quote": 204879.52206 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1366, "high": 0.1402, "low": 0.1357, "close": 0.1393, "volume": 3344886.5, "close_time": 1775800799999, "quote_volume": 461865.78806, "trades": 3200, "taker_buy_base": 1974011.3, "taker_buy_quote": 272836.63559 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1393, "high": 0.1406, "low": 0.1373, "close": 0.1381, "volume": 3484899.0, "close_time": 1775804399999, "quote_volume": 485415.54673, "trades": 4175, "taker_buy_base": 1714490.9, "taker_buy_quote": 239037.09721 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1382, "high": 0.1388, "low": 0.1372, "close": 0.1373, "volume": 285818.1, "close_time": 1775807999999, "quote_volume": 39383.08643, "trades": 424, "taker_buy_base": 87744.2, "taker_buy_quote": 12096.01076 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1361, "high": 0.1379, "low": 0.1353, "close": 0.1366, "volume": 1938244.6, "close_time": 1775811599999, "quote_volume": 264876.41679, "trades": 2407, "taker_buy_base": 991605.5, "taker_buy_quote": 135494.99862 } ] }, "4h": { "count": 2057, "start_date": "2025-05-02T16:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0956, "high": 0.2131, "low": 0.0956, "close": 0.1977, "volume": 307825859.4, "close_time": 1746215999999, "quote_volume": 60085590.13598, "trades": 259120, "taker_buy_base": 157540291.6, "taker_buy_quote": 30685270.3446 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.1978, "high": 0.2028, "low": 0.1888, "close": 0.196, "volume": 54435176.3, "close_time": 1746230399999, "quote_volume": 10628794.94851, "trades": 53311, "taker_buy_base": 26103038.4, "taker_buy_quote": 5104880.53569 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.196, "high": 0.2095, "low": 0.1915, "close": 0.1971, "volume": 69034906.8, "close_time": 1746244799999, "quote_volume": 13830323.38648, "trades": 62851, "taker_buy_base": 34584455.5, "taker_buy_quote": 6934861.45245 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.1971, "high": 0.2087, "low": 0.1948, "close": 0.2024, "volume": 64933581.1, "close_time": 1746259199999, "quote_volume": 13175536.74594, "trades": 60703, "taker_buy_base": 32818213.4, "taker_buy_quote": 6666165.42222 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.2022, "high": 0.22, "low": 0.1979, "close": 0.1994, "volume": 128321195.2, "close_time": 1746273599999, "quote_volume": 26858416.30746, "trades": 109729, "taker_buy_base": 65097209.1, "taker_buy_quote": 13646847.4978 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.1997, "high": 0.2027, "low": 0.1827, "close": 0.1902, "volume": 88911301.2, "close_time": 1746287999999, "quote_volume": 17076933.31614, "trades": 74569, "taker_buy_base": 43543037.9, "taker_buy_quote": 8364173.65053 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.1902, "high": 0.1903, "low": 0.17, "close": 0.1707, "volume": 53946574.8, "close_time": 1746302399999, "quote_volume": 9622636.98799, "trades": 52606, "taker_buy_base": 25343798.1, "taker_buy_quote": 4525853.37385 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.1708, "high": 0.1792, "low": 0.1605, "close": 0.1726, "volume": 51953966.5, "close_time": 1746316799999, "quote_volume": 8817005.67894, "trades": 45860, "taker_buy_base": 26041039.6, "taker_buy_quote": 4426426.07225 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1726, "high": 0.1786, "low": 0.1689, "close": 0.1724, "volume": 15834101.0, "close_time": 1746331199999, "quote_volume": 2739787.33242, "trades": 26343, "taker_buy_base": 7650777.6, "taker_buy_quote": 1326129.35996 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1724, "high": 0.1757, "low": 0.1663, "close": 0.1717, "volume": 14200395.1, "close_time": 1746345599999, "quote_volume": 2436474.08982, "trades": 20525, "taker_buy_base": 6836745.3, "taker_buy_quote": 1174590.11519 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1717, "high": 0.182, "low": 0.165, "close": 0.1752, "volume": 30700210.0, "close_time": 1746359999999, "quote_volume": 5303357.42687, "trades": 35056, "taker_buy_base": 16204159.2, "taker_buy_quote": 2803343.69751 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1751, "high": 0.1773, "low": 0.1698, "close": 0.172, "volume": 17967963.5, "close_time": 1746374399999, "quote_volume": 3118453.13299, "trades": 22396, "taker_buy_base": 8897908.0, "taker_buy_quote": 1546242.55279 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1719, "high": 0.1785, "low": 0.1692, "close": 0.1746, "volume": 17954244.4, "close_time": 1746388799999, "quote_volume": 3127977.16892, "trades": 21844, "taker_buy_base": 9219440.8, "taker_buy_quote": 1607947.14782 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1746, "high": 0.177, "low": 0.1713, "close": 0.1723, "volume": 11139550.0, "close_time": 1746403199999, "quote_volume": 1938403.97445, "trades": 16011, "taker_buy_base": 5177609.9, "taker_buy_quote": 901450.24734 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1722, "high": 0.1752, "low": 0.1679, "close": 0.1731, "volume": 18174953.5, "close_time": 1746417599999, "quote_volume": 3122237.36895, "trades": 19208, "taker_buy_base": 8230796.4, "taker_buy_quote": 1415780.79541 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1731, "high": 0.181, "low": 0.1713, "close": 0.175, "volume": 18443353.7, "close_time": 1746431999999, "quote_volume": 3255507.94068, "trades": 23622, "taker_buy_base": 9494230.2, "taker_buy_quote": 1676781.57728 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.175, "high": 0.1788, "low": 0.169, "close": 0.1694, "volume": 21465443.0, "close_time": 1746446399999, "quote_volume": 3745567.44323, "trades": 21435, "taker_buy_base": 11478497.9, "taker_buy_quote": 2007074.31907 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1694, "high": 0.1709, "low": 0.1607, "close": 0.1632, "volume": 23393528.9, "close_time": 1746460799999, "quote_volume": 3877307.21422, "trades": 27592, "taker_buy_base": 10742615.4, "taker_buy_quote": 1781375.68314 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1631, "high": 0.1731, "low": 0.1555, "close": 0.1705, "volume": 27652949.7, "close_time": 1746475199999, "quote_volume": 4539983.34555, "trades": 47136, "taker_buy_base": 15447351.0, "taker_buy_quote": 2540228.79268 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1705, "high": 0.1797, "low": 0.1678, "close": 0.1712, "volume": 12540818.1, "close_time": 1746489599999, "quote_volume": 2170004.4657, "trades": 22709, "taker_buy_base": 6619346.4, "taker_buy_quote": 1144711.11813 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1711, "high": 0.1742, "low": 0.1601, "close": 0.1632, "volume": 11993011.9, "close_time": 1746503999999, "quote_volume": 1996418.03526, "trades": 19955, "taker_buy_base": 5714155.5, "taker_buy_quote": 952699.38536 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1632, "high": 0.1674, "low": 0.1568, "close": 0.1591, "volume": 18365658.9, "close_time": 1746518399999, "quote_volume": 2983523.07589, "trades": 26110, "taker_buy_base": 9141581.3, "taker_buy_quote": 1488615.36253 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1593, "high": 0.1595, "low": 0.1514, "close": 0.1527, "volume": 15229026.2, "close_time": 1746532799999, "quote_volume": 2369118.47378, "trades": 18907, "taker_buy_base": 6163023.8, "taker_buy_quote": 959708.71324 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1527, "high": 0.1547, "low": 0.1444, "close": 0.1471, "volume": 22285709.9, "close_time": 1746547199999, "quote_volume": 3341646.98123, "trades": 24091, "taker_buy_base": 9207842.8, "taker_buy_quote": 1380829.43672 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1471, "high": 0.1479, "low": 0.1436, "close": 0.1459, "volume": 10896052.9, "close_time": 1746561599999, "quote_volume": 1584436.32787, "trades": 14153, "taker_buy_base": 4163242.5, "taker_buy_quote": 605272.75891 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1383, "close": 0.1431, "volume": 12178743.0, "close_time": 1746575999999, "quote_volume": 1731748.30729, "trades": 16319, "taker_buy_base": 5778263.6, "taker_buy_quote": 821009.56831 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1433, "high": 0.145, "low": 0.1308, "close": 0.132, "volume": 16355705.6, "close_time": 1746590399999, "quote_volume": 2269032.98283, "trades": 18486, "taker_buy_base": 6421060.4, "taker_buy_quote": 891808.32057 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.132, "high": 0.137, "low": 0.1305, "close": 0.1359, "volume": 15209600.0, "close_time": 1746604799999, "quote_volume": 2035796.18142, "trades": 15929, "taker_buy_base": 6659426.9, "taker_buy_quote": 890737.92321 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.136, "high": 0.136, "low": 0.1287, "close": 0.1331, "volume": 15191606.3, "close_time": 1746619199999, "quote_volume": 2010356.49018, "trades": 15569, "taker_buy_base": 7794376.4, "taker_buy_quote": 1031031.26681 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1331, "high": 0.1334, "low": 0.1282, "close": 0.131, "volume": 14462330.7, "close_time": 1746633599999, "quote_volume": 1897632.33428, "trades": 13318, "taker_buy_base": 8441785.5, "taker_buy_quote": 1108451.94813 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1311, "high": 0.1316, "low": 0.1256, "close": 0.1278, "volume": 12306592.0, "close_time": 1746647999999, "quote_volume": 1584856.80775, "trades": 12547, "taker_buy_base": 6193433.0, "taker_buy_quote": 797715.3746 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1277, "high": 0.1368, "low": 0.1269, "close": 0.1346, "volume": 6839916.0, "close_time": 1746662399999, "quote_volume": 906716.54014, "trades": 8704, "taker_buy_base": 3246610.6, "taker_buy_quote": 429621.49413 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1346, "high": 0.1392, "low": 0.131, "close": 0.1328, "volume": 6603771.9, "close_time": 1746676799999, "quote_volume": 886338.68246, "trades": 11420, "taker_buy_base": 3468376.2, "taker_buy_quote": 465560.18213 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1328, "high": 0.1374, "low": 0.1294, "close": 0.1297, "volume": 10523608.0, "close_time": 1746691199999, "quote_volume": 1394698.02613, "trades": 13118, "taker_buy_base": 4312032.6, "taker_buy_quote": 571840.5927 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1298, "high": 0.1355, "low": 0.1296, "close": 0.1332, "volume": 9848698.4, "close_time": 1746705599999, "quote_volume": 1304043.05367, "trades": 11734, "taker_buy_base": 5102902.9, "taker_buy_quote": 675404.55794 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1333, "high": 0.137, "low": 0.1297, "close": 0.1337, "volume": 13883801.7, "close_time": 1746719999999, "quote_volume": 1844141.76925, "trades": 16200, "taker_buy_base": 6495546.0, "taker_buy_quote": 863685.10744 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.1338, "high": 0.15, "low": 0.1334, "close": 0.137, "volume": 28805442.4, "close_time": 1746734399999, "quote_volume": 4054322.03541, "trades": 29884, "taker_buy_base": 16411999.6, "taker_buy_quote": 2311869.43967 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.137, "high": 0.1437, "low": 0.1357, "close": 0.1381, "volume": 6895439.3, "close_time": 1746748799999, "quote_volume": 955185.15586, "trades": 10296, "taker_buy_base": 3668765.1, "taker_buy_quote": 508275.73348 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1381, "high": 0.1432, "low": 0.1331, "close": 0.1339, "volume": 8640188.4, "close_time": 1746763199999, "quote_volume": 1200957.13626, "trades": 11207, "taker_buy_base": 3622531.2, "taker_buy_quote": 504205.32692 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.1339, "high": 0.1465, "low": 0.1335, "close": 0.1416, "volume": 11811823.0, "close_time": 1746777599999, "quote_volume": 1654544.77224, "trades": 14637, "taker_buy_base": 6128984.5, "taker_buy_quote": 860414.33708 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.1417, "high": 0.1523, "low": 0.1411, "close": 0.1495, "volume": 19344772.8, "close_time": 1746791999999, "quote_volume": 2838852.59284, "trades": 27540, "taker_buy_base": 10016094.0, "taker_buy_quote": 1469133.29026 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.1495, "high": 0.1601, "low": 0.1298, "close": 0.1343, "volume": 53815464.8, "close_time": 1746806399999, "quote_volume": 7566009.35898, "trades": 46028, "taker_buy_base": 25166510.0, "taker_buy_quote": 3559232.24514 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.1343, "high": 0.1391, "low": 0.1307, "close": 0.1377, "volume": 10540675.4, "close_time": 1746820799999, "quote_volume": 1424222.91859, "trades": 9883, "taker_buy_base": 5027847.6, "taker_buy_quote": 680271.65344 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.1377, "high": 0.1434, "low": 0.1374, "close": 0.143, "volume": 8181925.3, "close_time": 1746835199999, "quote_volume": 1146757.51305, "trades": 9081, "taker_buy_base": 4000458.5, "taker_buy_quote": 560923.30373 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.143, "high": 0.1496, "low": 0.1379, "close": 0.1407, "volume": 13958450.5, "close_time": 1746849599999, "quote_volume": 1993418.57081, "trades": 13127, "taker_buy_base": 6733540.2, "taker_buy_quote": 961633.9556 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.1408, "high": 0.1416, "low": 0.136, "close": 0.1387, "volume": 8808565.5, "close_time": 1746863999999, "quote_volume": 1224354.80342, "trades": 8988, "taker_buy_base": 3649616.7, "taker_buy_quote": 507857.85764 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.1386, "high": 0.1389, "low": 0.1317, "close": 0.1329, "volume": 14765009.9, "close_time": 1746878399999, "quote_volume": 1980167.81129, "trades": 14483, "taker_buy_base": 6374789.3, "taker_buy_quote": 855474.34815 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.1329, "high": 0.1349, "low": 0.131, "close": 0.1332, "volume": 11045069.9, "close_time": 1746892799999, "quote_volume": 1466324.72876, "trades": 9123, "taker_buy_base": 5757225.1, "taker_buy_quote": 764981.3764 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.1332, "high": 0.1369, "low": 0.132, "close": 0.1352, "volume": 6024171.3, "close_time": 1746907199999, "quote_volume": 813778.28756, "trades": 6099, "taker_buy_base": 2868281.6, "taker_buy_quote": 387524.03552 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.1352, "high": 0.1425, "low": 0.134, "close": 0.1413, "volume": 7862287.3, "close_time": 1746921599999, "quote_volume": 1087124.0701, "trades": 7551, "taker_buy_base": 4075368.6, "taker_buy_quote": 563120.90171 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1413, "high": 0.1428, "low": 0.135, "close": 0.141, "volume": 17329738.4, "close_time": 1746935999999, "quote_volume": 2403571.25401, "trades": 14572, "taker_buy_base": 7812250.4, "taker_buy_quote": 1086707.59792 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.1411, "high": 0.1441, "low": 0.1371, "close": 0.1371, "volume": 13557642.4, "close_time": 1746950399999, "quote_volume": 1906699.63106, "trades": 12991, "taker_buy_base": 5797667.0, "taker_buy_quote": 815837.16429 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.137, "high": 0.1416, "low": 0.1327, "close": 0.1391, "volume": 14220100.3, "close_time": 1746964799999, "quote_volume": 1961318.89749, "trades": 13523, "taker_buy_base": 6709703.3, "taker_buy_quote": 927804.93286 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.139, "high": 0.1426, "low": 0.1341, "close": 0.1402, "volume": 17649059.1, "close_time": 1746979199999, "quote_volume": 2446228.3518, "trades": 16480, "taker_buy_base": 8051590.4, "taker_buy_quote": 1118135.71462 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.1402, "high": 0.1418, "low": 0.1355, "close": 0.1387, "volume": 9124658.1, "close_time": 1746993599999, "quote_volume": 1264853.11351, "trades": 11301, "taker_buy_base": 4319684.0, "taker_buy_quote": 599306.77356 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.1386, "high": 0.1417, "low": 0.1373, "close": 0.1398, "volume": 5062254.3, "close_time": 1747007999999, "quote_volume": 707571.2672, "trades": 7070, "taker_buy_base": 2417661.7, "taker_buy_quote": 338057.00682 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1397, "high": 0.146, "low": 0.1381, "close": 0.14, "volume": 13208977.9, "close_time": 1747022399999, "quote_volume": 1877414.05737, "trades": 15324, "taker_buy_base": 5854633.1, "taker_buy_quote": 831877.47681 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.1401, "high": 0.1459, "low": 0.1386, "close": 0.1401, "volume": 17062379.5, "close_time": 1747036799999, "quote_volume": 2422972.99647, "trades": 16695, "taker_buy_base": 7055263.1, "taker_buy_quote": 1002669.39629 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.1402, "high": 0.1426, "low": 0.1381, "close": 0.1385, "volume": 12067302.4, "close_time": 1747051199999, "quote_volume": 1693403.59644, "trades": 12729, "taker_buy_base": 5753417.8, "taker_buy_quote": 808933.06521 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.1385, "high": 0.1395, "low": 0.1314, "close": 0.1341, "volume": 17183116.5, "close_time": 1747065599999, "quote_volume": 2334370.14544, "trades": 17980, "taker_buy_base": 7558881.5, "taker_buy_quote": 1028644.0471 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.1341, "high": 0.1373, "low": 0.1188, "close": 0.1264, "volume": 18256143.1, "close_time": 1747079999999, "quote_volume": 2333900.49081, "trades": 18749, "taker_buy_base": 6893412.1, "taker_buy_quote": 880700.01083 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.1263, "high": 0.1301, "low": 0.1245, "close": 0.129, "volume": 5684984.0, "close_time": 1747094399999, "quote_volume": 723854.44221, "trades": 6698, "taker_buy_base": 3074029.7, "taker_buy_quote": 391192.29578 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.129, "high": 0.1296, "low": 0.1201, "close": 0.121, "volume": 9255261.5, "close_time": 1747108799999, "quote_volume": 1149695.53853, "trades": 9589, "taker_buy_base": 3416803.4, "taker_buy_quote": 424271.26865 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.121, "high": 0.1248, "low": 0.1206, "close": 0.1232, "volume": 11222932.1, "close_time": 1747123199999, "quote_volume": 1381698.46282, "trades": 9909, "taker_buy_base": 5150303.9, "taker_buy_quote": 634876.81223 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.1232, "high": 0.1265, "low": 0.1223, "close": 0.1252, "volume": 7416854.3, "close_time": 1747137599999, "quote_volume": 923160.6678, "trades": 7468, "taker_buy_base": 3667232.9, "taker_buy_quote": 456469.88114 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.1252, "high": 0.1287, "low": 0.1226, "close": 0.1284, "volume": 17507904.4, "close_time": 1747151999999, "quote_volume": 2196371.81308, "trades": 11797, "taker_buy_base": 8056841.5, "taker_buy_quote": 1012327.05459 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.1284, "high": 0.1365, "low": 0.128, "close": 0.1344, "volume": 9360721.9, "close_time": 1747166399999, "quote_volume": 1231585.13425, "trades": 9086, "taker_buy_base": 4907796.7, "taker_buy_quote": 646903.83824 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.1343, "high": 0.1351, "low": 0.1308, "close": 0.1321, "volume": 5958587.1, "close_time": 1747180799999, "quote_volume": 788762.9136, "trades": 6132, "taker_buy_base": 2951271.8, "taker_buy_quote": 390677.08666 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1321, "high": 0.1337, "low": 0.1241, "close": 0.126, "volume": 12535668.7, "close_time": 1747195199999, "quote_volume": 1613324.93024, "trades": 11117, "taker_buy_base": 5534081.5, "taker_buy_quote": 713894.29397 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.126, "high": 0.1298, "low": 0.1248, "close": 0.1276, "volume": 9487326.9, "close_time": 1747209599999, "quote_volume": 1208471.83381, "trades": 9273, "taker_buy_base": 4083381.6, "taker_buy_quote": 520768.78933 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.1276, "high": 0.1299, "low": 0.125, "close": 0.1272, "volume": 11445456.3, "close_time": 1747223999999, "quote_volume": 1453637.77503, "trades": 9118, "taker_buy_base": 5297888.4, "taker_buy_quote": 673083.56686 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.1272, "high": 0.128, "low": 0.122, "close": 0.1249, "volume": 11275751.8, "close_time": 1747238399999, "quote_volume": 1404935.78912, "trades": 8916, "taker_buy_base": 5115993.5, "taker_buy_quote": 637376.40622 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.1249, "high": 0.126, "low": 0.1214, "close": 0.1232, "volume": 5836248.4, "close_time": 1747252799999, "quote_volume": 723840.09683, "trades": 5363, "taker_buy_base": 1851494.6, "taker_buy_quote": 229220.77214 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.1232, "high": 0.1236, "low": 0.1207, "close": 0.1228, "volume": 3452365.8, "close_time": 1747267199999, "quote_volume": 422043.77034, "trades": 3963, "taker_buy_base": 1632262.2, "taker_buy_quote": 199693.92277 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1228, "high": 0.1252, "low": 0.1209, "close": 0.1219, "volume": 4719702.8, "close_time": 1747281599999, "quote_volume": 580480.68183, "trades": 5100, "taker_buy_base": 2235713.0, "taker_buy_quote": 275145.17847 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.1218, "high": 0.1236, "low": 0.1127, "close": 0.1132, "volume": 13002961.6, "close_time": 1747295999999, "quote_volume": 1531557.65451, "trades": 11028, "taker_buy_base": 5691302.2, "taker_buy_quote": 668331.41456 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.1133, "high": 0.1151, "low": 0.1085, "close": 0.1125, "volume": 9947925.6, "close_time": 1747310399999, "quote_volume": 1112151.40385, "trades": 9481, "taker_buy_base": 4607031.0, "taker_buy_quote": 515375.62349 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1074, "close": 0.1115, "volume": 8933271.8, "close_time": 1747324799999, "quote_volume": 981515.99818, "trades": 8287, "taker_buy_base": 4174496.8, "taker_buy_quote": 458476.08305 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.1116, "high": 0.1141, "low": 0.1092, "close": 0.1102, "volume": 4522731.8, "close_time": 1747339199999, "quote_volume": 504578.13883, "trades": 5151, "taker_buy_base": 2072545.4, "taker_buy_quote": 231608.35062 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.1102, "high": 0.1124, "low": 0.1056, "close": 0.1099, "volume": 6001002.4, "close_time": 1747353599999, "quote_volume": 653871.85523, "trades": 5573, "taker_buy_base": 2828248.6, "taker_buy_quote": 308593.43522 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.11, "high": 0.1176, "low": 0.1098, "close": 0.1166, "volume": 9949114.6, "close_time": 1747367999999, "quote_volume": 1135630.31182, "trades": 7094, "taker_buy_base": 5258937.1, "taker_buy_quote": 600644.93731 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.1167, "high": 0.124, "low": 0.1151, "close": 0.1217, "volume": 16872601.1, "close_time": 1747382399999, "quote_volume": 2015646.13498, "trades": 12249, "taker_buy_base": 9007908.7, "taker_buy_quote": 1076600.87615 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.1218, "high": 0.1303, "low": 0.121, "close": 0.1245, "volume": 31523783.8, "close_time": 1747396799999, "quote_volume": 3950080.97518, "trades": 23872, "taker_buy_base": 17118459.0, "taker_buy_quote": 2146262.10929 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.1244, "high": 0.125, "low": 0.1216, "close": 0.1227, "volume": 11227587.5, "close_time": 1747411199999, "quote_volume": 1382171.53575, "trades": 11592, "taker_buy_base": 5821046.4, "taker_buy_quote": 717000.71619 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.1229, "high": 0.1242, "low": 0.1149, "close": 0.116, "volume": 12101931.7, "close_time": 1747425599999, "quote_volume": 1434140.23512, "trades": 9942, "taker_buy_base": 5625616.4, "taker_buy_quote": 666943.19743 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1103, "close": 0.1118, "volume": 10296625.2, "close_time": 1747439999999, "quote_volume": 1161033.59376, "trades": 8299, "taker_buy_base": 4179096.1, "taker_buy_quote": 471608.40882 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1117, "high": 0.114, "low": 0.1076, "close": 0.1106, "volume": 10577892.6, "close_time": 1747454399999, "quote_volume": 1171030.53974, "trades": 9309, "taker_buy_base": 4481949.9, "taker_buy_quote": 496883.8926 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.1104, "high": 0.1152, "low": 0.1104, "close": 0.1129, "volume": 9584470.7, "close_time": 1747468799999, "quote_volume": 1081175.89705, "trades": 9754, "taker_buy_base": 4834855.0, "taker_buy_quote": 545473.60188 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.1128, "high": 0.1159, "low": 0.1119, "close": 0.113, "volume": 7308727.5, "close_time": 1747483199999, "quote_volume": 829361.88488, "trades": 7342, "taker_buy_base": 3405014.2, "taker_buy_quote": 386612.87742 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.113, "high": 0.114, "low": 0.1108, "close": 0.1127, "volume": 4222807.5, "close_time": 1747497599999, "quote_volume": 474563.08078, "trades": 4260, "taker_buy_base": 1696396.1, "taker_buy_quote": 190767.97544 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.1126, "high": 0.1136, "low": 0.1093, "close": 0.1116, "volume": 3739693.5, "close_time": 1747511999999, "quote_volume": 415879.59223, "trades": 4046, "taker_buy_base": 1779855.6, "taker_buy_quote": 197888.33681 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1116, "high": 0.1124, "low": 0.1098, "close": 0.1111, "volume": 3659456.6, "close_time": 1747526399999, "quote_volume": 406692.37979, "trades": 3834, "taker_buy_base": 1892821.9, "taker_buy_quote": 210444.71046 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1112, "high": 0.1146, "low": 0.1098, "close": 0.1139, "volume": 5789967.2, "close_time": 1747540799999, "quote_volume": 650867.09382, "trades": 5635, "taker_buy_base": 2841540.1, "taker_buy_quote": 319386.15497 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1139, "high": 0.1181, "low": 0.113, "close": 0.1159, "volume": 8072704.4, "close_time": 1747555199999, "quote_volume": 931604.82565, "trades": 5328, "taker_buy_base": 4396983.5, "taker_buy_quote": 507519.13681 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.1159, "high": 0.1179, "low": 0.1122, "close": 0.113, "volume": 8649458.1, "close_time": 1747569599999, "quote_volume": 993700.84776, "trades": 5971, "taker_buy_base": 4341498.9, "taker_buy_quote": 499192.21155 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.113, "high": 0.1158, "low": 0.1118, "close": 0.1152, "volume": 6577813.9, "close_time": 1747583999999, "quote_volume": 750189.69155, "trades": 5513, "taker_buy_base": 3594686.4, "taker_buy_quote": 409968.25968 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1103, "close": 0.1123, "volume": 10490430.7, "close_time": 1747598399999, "quote_volume": 1193331.29076, "trades": 9522, "taker_buy_base": 5172318.6, "taker_buy_quote": 588803.6722 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1123, "high": 0.1172, "low": 0.1097, "close": 0.1167, "volume": 5793812.9, "close_time": 1747612799999, "quote_volume": 658118.42577, "trades": 5067, "taker_buy_base": 2830291.0, "taker_buy_quote": 322658.95544 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1169, "high": 0.1188, "low": 0.1075, "close": 0.1094, "volume": 22203469.3, "close_time": 1747627199999, "quote_volume": 2469986.62534, "trades": 10904, "taker_buy_base": 10902409.6, "taker_buy_quote": 1212984.61355 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1094, "high": 0.1113, "low": 0.1061, "close": 0.1082, "volume": 6801446.8, "close_time": 1747641599999, "quote_volume": 737264.08156, "trades": 6039, "taker_buy_base": 2629220.7, "taker_buy_quote": 285630.71127 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1082, "high": 0.1083, "low": 0.1042, "close": 0.1069, "volume": 7296571.1, "close_time": 1747655999999, "quote_volume": 774906.75142, "trades": 5318, "taker_buy_base": 3473705.8, "taker_buy_quote": 368937.75897 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1069, "high": 0.1096, "low": 0.1047, "close": 0.1092, "volume": 5089038.1, "close_time": 1747670399999, "quote_volume": 546224.64685, "trades": 4313, "taker_buy_base": 2486421.8, "taker_buy_quote": 267279.90737 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.1093, "high": 0.1118, "low": 0.1077, "close": 0.1109, "volume": 6121151.3, "close_time": 1747684799999, "quote_volume": 672265.31601, "trades": 4154, "taker_buy_base": 2974060.7, "taker_buy_quote": 326409.86731 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1095, "close": 0.1107, "volume": 2591445.1, "close_time": 1747699199999, "quote_volume": 286519.79552, "trades": 2220, "taker_buy_base": 1196988.0, "taker_buy_quote": 132332.4128 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1106, "high": 0.1117, "low": 0.1074, "close": 0.108, "volume": 7326527.9, "close_time": 1747713599999, "quote_volume": 799967.25132, "trades": 6079, "taker_buy_base": 3129660.4, "taker_buy_quote": 342039.93359 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.108, "high": 0.1102, "low": 0.1069, "close": 0.1073, "volume": 4345527.4, "close_time": 1747727999999, "quote_volume": 470698.85965, "trades": 3795, "taker_buy_base": 2065931.7, "taker_buy_quote": 223972.36658 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1073, "high": 0.109, "low": 0.1046, "close": 0.1066, "volume": 5714892.6, "close_time": 1747742399999, "quote_volume": 608659.69054, "trades": 4518, "taker_buy_base": 2883293.2, "taker_buy_quote": 307210.40712 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1065, "high": 0.1091, "low": 0.1056, "close": 0.1083, "volume": 6805184.8, "close_time": 1747756799999, "quote_volume": 732909.04692, "trades": 4932, "taker_buy_base": 3438294.0, "taker_buy_quote": 370475.32266 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1082, "high": 0.1153, "low": 0.1078, "close": 0.1142, "volume": 25103302.9, "close_time": 1747771199999, "quote_volume": 2817888.96322, "trades": 15333, "taker_buy_base": 13258495.2, "taker_buy_quote": 1487121.3807 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.1142, "high": 0.1185, "low": 0.1135, "close": 0.1165, "volume": 11537355.9, "close_time": 1747785599999, "quote_volume": 1336656.84793, "trades": 9186, "taker_buy_base": 6521157.4, "taker_buy_quote": 755337.09297 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1165, "high": 0.1187, "low": 0.1123, "close": 0.116, "volume": 10187680.6, "close_time": 1747799999999, "quote_volume": 1170428.50051, "trades": 8372, "taker_buy_base": 4487855.6, "taker_buy_quote": 516767.63107 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.116, "high": 0.121, "low": 0.1146, "close": 0.1172, "volume": 12925063.0, "close_time": 1747814399999, "quote_volume": 1523527.82617, "trades": 10755, "taker_buy_base": 7051517.6, "taker_buy_quote": 832806.33019 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1173, "high": 0.118, "low": 0.1137, "close": 0.1168, "volume": 10103406.3, "close_time": 1747828799999, "quote_volume": 1171684.8361, "trades": 8600, "taker_buy_base": 5395187.2, "taker_buy_quote": 626307.29325 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1144, "close": 0.1158, "volume": 9644643.4, "close_time": 1747843199999, "quote_volume": 1118286.48005, "trades": 7843, "taker_buy_base": 4248114.6, "taker_buy_quote": 492644.12682 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.1157, "high": 0.1174, "low": 0.1112, "close": 0.1134, "volume": 7393031.0, "close_time": 1747857599999, "quote_volume": 840124.50155, "trades": 7144, "taker_buy_base": 2934515.1, "taker_buy_quote": 334154.5276 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.1133, "high": 0.1158, "low": 0.1122, "close": 0.1146, "volume": 5248956.4, "close_time": 1747871999999, "quote_volume": 596877.01127, "trades": 3903, "taker_buy_base": 2658411.4, "taker_buy_quote": 302870.99507 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1146, "high": 0.135, "low": 0.114, "close": 0.133, "volume": 34631703.9, "close_time": 1747886399999, "quote_volume": 4367949.51029, "trades": 24113, "taker_buy_base": 18813185.9, "taker_buy_quote": 2373704.15123 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.1331, "high": 0.1536, "low": 0.1246, "close": 0.1336, "volume": 110629983.6, "close_time": 1747900799999, "quote_volume": 15141478.73122, "trades": 88968, "taker_buy_base": 52854241.2, "taker_buy_quote": 7252815.85356 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.1336, "high": 0.1344, "low": 0.1259, "close": 0.128, "volume": 30557809.5, "close_time": 1747915199999, "quote_volume": 3966674.08331, "trades": 20036, "taker_buy_base": 13794414.6, "taker_buy_quote": 1792079.55754 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.128, "high": 0.1288, "low": 0.1221, "close": 0.1253, "volume": 18661452.1, "close_time": 1747929599999, "quote_volume": 2352369.67725, "trades": 13748, "taker_buy_base": 8035531.3, "taker_buy_quote": 1012698.37664 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.1252, "high": 0.1295, "low": 0.1225, "close": 0.1291, "volume": 13568246.5, "close_time": 1747943999999, "quote_volume": 1716480.78993, "trades": 11699, "taker_buy_base": 6908297.3, "taker_buy_quote": 875480.82826 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.1292, "high": 0.1303, "low": 0.1255, "close": 0.127, "volume": 8251683.2, "close_time": 1747958399999, "quote_volume": 1050151.39189, "trades": 7242, "taker_buy_base": 3338173.0, "taker_buy_quote": 425412.8522 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.127, "high": 0.1317, "low": 0.1248, "close": 0.1296, "volume": 14648874.1, "close_time": 1747972799999, "quote_volume": 1877714.40721, "trades": 12442, "taker_buy_base": 7178688.9, "taker_buy_quote": 921538.14063 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.1296, "high": 0.1339, "low": 0.1266, "close": 0.1275, "volume": 22232138.0, "close_time": 1747987199999, "quote_volume": 2895689.31707, "trades": 17887, "taker_buy_base": 10322938.9, "taker_buy_quote": 1347745.7737 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.1276, "high": 0.1331, "low": 0.1185, "close": 0.121, "volume": 28058167.1, "close_time": 1748001599999, "quote_volume": 3530226.00019, "trades": 20727, "taker_buy_base": 12410210.5, "taker_buy_quote": 1565071.11273 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.1212, "high": 0.1228, "low": 0.1171, "close": 0.1195, "volume": 17213235.6, "close_time": 1748015999999, "quote_volume": 2070322.17608, "trades": 14575, "taker_buy_base": 7592063.4, "taker_buy_quote": 915082.67696 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.1195, "high": 0.1234, "low": 0.1193, "close": 0.1223, "volume": 7388810.6, "close_time": 1748030399999, "quote_volume": 900225.41509, "trades": 6396, "taker_buy_base": 4223574.6, "taker_buy_quote": 514709.50254 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1223, "high": 0.1241, "low": 0.1192, "close": 0.1226, "volume": 5960108.7, "close_time": 1748044799999, "quote_volume": 727411.59655, "trades": 6067, "taker_buy_base": 2776449.2, "taker_buy_quote": 339121.22902 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1225, "high": 0.1294, "low": 0.1218, "close": 0.1282, "volume": 11942629.3, "close_time": 1748059199999, "quote_volume": 1505556.70872, "trades": 9862, "taker_buy_base": 5209506.0, "taker_buy_quote": 656302.76929 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1281, "high": 0.133, "low": 0.1271, "close": 0.1282, "volume": 15631371.0, "close_time": 1748073599999, "quote_volume": 2036409.75169, "trades": 15318, "taker_buy_base": 7145897.6, "taker_buy_quote": 931802.5757 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1283, "high": 0.1327, "low": 0.1226, "close": 0.127, "volume": 21764612.8, "close_time": 1748087999999, "quote_volume": 2776938.75512, "trades": 15267, "taker_buy_base": 10295488.6, "taker_buy_quote": 1312302.1042 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.127, "high": 0.1322, "low": 0.1265, "close": 0.1302, "volume": 14285617.2, "close_time": 1748102399999, "quote_volume": 1847104.72685, "trades": 12942, "taker_buy_base": 7787939.3, "taker_buy_quote": 1007393.19722 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1273, "close": 0.1288, "volume": 8228724.9, "close_time": 1748116799999, "quote_volume": 1062171.59131, "trades": 8158, "taker_buy_base": 4033754.6, "taker_buy_quote": 520860.65469 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1288, "high": 0.1291, "low": 0.1252, "close": 0.1263, "volume": 3441615.2, "close_time": 1748131199999, "quote_volume": 437436.2214, "trades": 3980, "taker_buy_base": 1540529.7, "taker_buy_quote": 195796.47184 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1262, "high": 0.1277, "low": 0.1217, "close": 0.1254, "volume": 9590720.6, "close_time": 1748145599999, "quote_volume": 1185059.60851, "trades": 8442, "taker_buy_base": 4290033.6, "taker_buy_quote": 530853.45804 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.1252, "high": 0.1253, "low": 0.1185, "close": 0.1197, "volume": 8631551.8, "close_time": 1748159999999, "quote_volume": 1047883.42586, "trades": 6751, "taker_buy_base": 3633207.4, "taker_buy_quote": 441490.86457 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1197, "high": 0.1197, "low": 0.1153, "close": 0.1158, "volume": 9959133.1, "close_time": 1748174399999, "quote_volume": 1169693.63419, "trades": 8747, "taker_buy_base": 4327464.3, "taker_buy_quote": 508714.29551 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1157, "high": 0.1174, "low": 0.1135, "close": 0.1152, "volume": 8532831.8, "close_time": 1748188799999, "quote_volume": 983919.39667, "trades": 7632, "taker_buy_base": 3837800.5, "taker_buy_quote": 442674.07837 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1151, "high": 0.1178, "low": 0.1145, "close": 0.1169, "volume": 4366672.9, "close_time": 1748203199999, "quote_volume": 506309.84256, "trades": 3979, "taker_buy_base": 2190090.6, "taker_buy_quote": 253929.27303 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1168, "high": 0.1196, "low": 0.1157, "close": 0.1188, "volume": 3471437.4, "close_time": 1748217599999, "quote_volume": 409073.78867, "trades": 3109, "taker_buy_base": 1544602.0, "taker_buy_quote": 182212.44892 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1188, "high": 0.1231, "low": 0.1184, "close": 0.1217, "volume": 8380918.8, "close_time": 1748231999999, "quote_volume": 1012876.95405, "trades": 4975, "taker_buy_base": 4020899.4, "taker_buy_quote": 485544.57171 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1191, "close": 0.1216, "volume": 4762225.0, "close_time": 1748246399999, "quote_volume": 575593.27579, "trades": 3249, "taker_buy_base": 1919906.1, "taker_buy_quote": 232111.22332 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1216, "high": 0.122, "low": 0.1192, "close": 0.12, "volume": 3957899.1, "close_time": 1748260799999, "quote_volume": 477952.10097, "trades": 2806, "taker_buy_base": 2288090.2, "taker_buy_quote": 276547.42494 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1199, "high": 0.1204, "low": 0.117, "close": 0.1187, "volume": 5670018.6, "close_time": 1748275199999, "quote_volume": 672813.12383, "trades": 4096, "taker_buy_base": 2654798.8, "taker_buy_quote": 315802.89339 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.119, "high": 0.1192, "low": 0.1155, "close": 0.1162, "volume": 6295626.5, "close_time": 1748289599999, "quote_volume": 735499.77863, "trades": 3993, "taker_buy_base": 2576157.3, "taker_buy_quote": 301392.28142 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1161, "high": 0.1178, "low": 0.1156, "close": 0.1173, "volume": 1581181.6, "close_time": 1748303999999, "quote_volume": 184124.99568, "trades": 1400, "taker_buy_base": 641255.3, "taker_buy_quote": 74764.76945 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1173, "high": 0.1177, "low": 0.1127, "close": 0.1153, "volume": 4375574.4, "close_time": 1748318399999, "quote_volume": 501544.87582, "trades": 3059, "taker_buy_base": 1961804.0, "taker_buy_quote": 224992.2689 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1153, "high": 0.1192, "low": 0.1138, "close": 0.1189, "volume": 6634387.6, "close_time": 1748332799999, "quote_volume": 772933.81897, "trades": 3476, "taker_buy_base": 3412556.3, "taker_buy_quote": 398500.44412 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.119, "high": 0.1222, "low": 0.1184, "close": 0.1211, "volume": 8378507.4, "close_time": 1748347199999, "quote_volume": 1010405.72206, "trades": 5129, "taker_buy_base": 4148138.2, "taker_buy_quote": 500412.00442 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1212, "high": 0.1231, "low": 0.1196, "close": 0.1223, "volume": 7587217.4, "close_time": 1748361599999, "quote_volume": 922729.77776, "trades": 5092, "taker_buy_base": 3995897.0, "taker_buy_quote": 486082.17798 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1224, "high": 0.1237, "low": 0.121, "close": 0.1216, "volume": 4220085.3, "close_time": 1748375999999, "quote_volume": 516300.39815, "trades": 2980, "taker_buy_base": 2100772.0, "taker_buy_quote": 257032.4078 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1215, "high": 0.1228, "low": 0.1199, "close": 0.1209, "volume": 3432088.5, "close_time": 1748390399999, "quote_volume": 415876.50893, "trades": 2186, "taker_buy_base": 1657133.3, "taker_buy_quote": 200636.46167 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1209, "high": 0.1226, "low": 0.1194, "close": 0.1202, "volume": 3222106.5, "close_time": 1748404799999, "quote_volume": 390619.90445, "trades": 2643, "taker_buy_base": 1490100.9, "taker_buy_quote": 180892.18901 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1201, "high": 0.1201, "low": 0.1177, "close": 0.1185, "volume": 4120777.7, "close_time": 1748419199999, "quote_volume": 489032.64636, "trades": 3232, "taker_buy_base": 1951239.9, "taker_buy_quote": 231607.4678 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.1185, "high": 0.1204, "low": 0.116, "close": 0.1191, "volume": 5884831.9, "close_time": 1748433599999, "quote_volume": 696773.81391, "trades": 3970, "taker_buy_base": 2837969.9, "taker_buy_quote": 336606.36867 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1193, "high": 0.1211, "low": 0.115, "close": 0.1153, "volume": 8444660.7, "close_time": 1748447999999, "quote_volume": 994322.20123, "trades": 5898, "taker_buy_base": 3664774.9, "taker_buy_quote": 431527.8972 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1153, "high": 0.1173, "low": 0.1143, "close": 0.1154, "volume": 2707445.1, "close_time": 1748462399999, "quote_volume": 313465.61423, "trades": 2417, "taker_buy_base": 1172143.6, "taker_buy_quote": 135758.60842 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1154, "high": 0.1192, "low": 0.1148, "close": 0.1191, "volume": 1798128.3, "close_time": 1748476799999, "quote_volume": 210857.74288, "trades": 1508, "taker_buy_base": 761621.8, "taker_buy_quote": 89251.74033 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1191, "high": 0.1218, "low": 0.1185, "close": 0.1196, "volume": 3888586.4, "close_time": 1748491199999, "quote_volume": 466681.71019, "trades": 1938, "taker_buy_base": 1814066.8, "taker_buy_quote": 217687.3467 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1197, "high": 0.1203, "low": 0.1168, "close": 0.1202, "volume": 2659179.2, "close_time": 1748505599999, "quote_volume": 316691.41405, "trades": 1827, "taker_buy_base": 1321764.0, "taker_buy_quote": 157554.89827 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1202, "high": 0.123, "low": 0.1194, "close": 0.1212, "volume": 3590782.4, "close_time": 1748519999999, "quote_volume": 434573.53915, "trades": 2599, "taker_buy_base": 1807100.0, "taker_buy_quote": 218772.31274 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1213, "high": 0.1213, "low": 0.1173, "close": 0.1198, "volume": 5986766.9, "close_time": 1748534399999, "quote_volume": 716005.55632, "trades": 3951, "taker_buy_base": 2601003.4, "taker_buy_quote": 311129.70934 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1198, "high": 0.1217, "low": 0.1178, "close": 0.1184, "volume": 5728166.8, "close_time": 1748548799999, "quote_volume": 684476.59003, "trades": 3506, "taker_buy_base": 2696113.7, "taker_buy_quote": 322141.81459 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1183, "high": 0.1205, "low": 0.1158, "close": 0.1164, "volume": 2477062.0, "close_time": 1748563199999, "quote_volume": 292670.60607, "trades": 1860, "taker_buy_base": 982989.1, "taker_buy_quote": 116167.37245 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1164, "high": 0.117, "low": 0.1061, "close": 0.1106, "volume": 13361894.0, "close_time": 1748577599999, "quote_volume": 1482721.24152, "trades": 7783, "taker_buy_base": 5964487.1, "taker_buy_quote": 663179.3692 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1105, "high": 0.1105, "low": 0.106, "close": 0.1076, "volume": 7193575.1, "close_time": 1748591999999, "quote_volume": 772218.13392, "trades": 4813, "taker_buy_base": 2859316.1, "taker_buy_quote": 307201.85365 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1075, "high": 0.1081, "low": 0.105, "close": 0.1076, "volume": 5496049.4, "close_time": 1748606399999, "quote_volume": 585564.44888, "trades": 2926, "taker_buy_base": 1685673.2, "taker_buy_quote": 179897.74993 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1076, "high": 0.1104, "low": 0.105, "close": 0.1088, "volume": 6884892.2, "close_time": 1748620799999, "quote_volume": 746294.15635, "trades": 4526, "taker_buy_base": 3010223.1, "taker_buy_quote": 326285.49312 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1088, "high": 0.1088, "low": 0.1018, "close": 0.1036, "volume": 11020846.9, "close_time": 1748635199999, "quote_volume": 1153311.99702, "trades": 7844, "taker_buy_base": 4042240.2, "taker_buy_quote": 422056.27384 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1036, "high": 0.1038, "low": 0.0905, "close": 0.0925, "volume": 19418889.3, "close_time": 1748649599999, "quote_volume": 1877357.51614, "trades": 12283, "taker_buy_base": 9094116.6, "taker_buy_quote": 878265.8125 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0924, "high": 0.0933, "low": 0.0889, "close": 0.0931, "volume": 11065202.3, "close_time": 1748663999999, "quote_volume": 1009284.9121, "trades": 7056, "taker_buy_base": 4858924.6, "taker_buy_quote": 443292.99696 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0931, "high": 0.0962, "low": 0.0918, "close": 0.0958, "volume": 3520047.3, "close_time": 1748678399999, "quote_volume": 329777.81532, "trades": 2933, "taker_buy_base": 1818133.5, "taker_buy_quote": 170457.31785 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.0957, "high": 0.0958, "low": 0.092, "close": 0.0928, "volume": 3446985.3, "close_time": 1748692799999, "quote_volume": 321373.4107, "trades": 2249, "taker_buy_base": 1513580.7, "taker_buy_quote": 141125.04699 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0927, "high": 0.095, "low": 0.0916, "close": 0.0926, "volume": 5587697.3, "close_time": 1748707199999, "quote_volume": 518948.32402, "trades": 3564, "taker_buy_base": 2359010.8, "taker_buy_quote": 219029.1017 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0927, "high": 0.0947, "low": 0.0919, "close": 0.0933, "volume": 3505758.6, "close_time": 1748721599999, "quote_volume": 328401.19296, "trades": 2338, "taker_buy_base": 1692549.3, "taker_buy_quote": 158605.64793 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0934, "high": 0.097, "low": 0.0932, "close": 0.0967, "volume": 3446804.4, "close_time": 1748735999999, "quote_volume": 327292.3812, "trades": 2112, "taker_buy_base": 2027785.1, "taker_buy_quote": 192376.18146 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0967, "high": 0.0982, "low": 0.0948, "close": 0.0953, "volume": 2587671.6, "close_time": 1748750399999, "quote_volume": 248645.14675, "trades": 1758, "taker_buy_base": 1104542.6, "taker_buy_quote": 106003.25938 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0953, "high": 0.0986, "low": 0.0951, "close": 0.0986, "volume": 2843644.6, "close_time": 1748764799999, "quote_volume": 277029.41758, "trades": 1916, "taker_buy_base": 1557109.4, "taker_buy_quote": 151717.80503 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0986, "high": 0.0987, "low": 0.0949, "close": 0.0965, "volume": 3078793.5, "close_time": 1748779199999, "quote_volume": 297371.37101, "trades": 2071, "taker_buy_base": 1312541.0, "taker_buy_quote": 126682.42684 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.0965, "high": 0.0983, "low": 0.0949, "close": 0.0972, "volume": 1591799.4, "close_time": 1748793599999, "quote_volume": 154159.15896, "trades": 1455, "taker_buy_base": 581946.1, "taker_buy_quote": 56398.39525 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0972, "high": 0.0996, "low": 0.0969, "close": 0.0989, "volume": 3764720.6, "close_time": 1748807999999, "quote_volume": 370515.30844, "trades": 2861, "taker_buy_base": 1684144.6, "taker_buy_quote": 165780.44834 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.099, "high": 0.1015, "low": 0.0986, "close": 0.101, "volume": 2196797.9, "close_time": 1748822399999, "quote_volume": 219855.58565, "trades": 1897, "taker_buy_base": 1024456.4, "taker_buy_quote": 102576.16783 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.101, "high": 0.102, "low": 0.0974, "close": 0.098, "volume": 3091707.0, "close_time": 1748836799999, "quote_volume": 307573.45072, "trades": 2723, "taker_buy_base": 1330753.4, "taker_buy_quote": 132716.39303 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.098, "high": 0.0992, "low": 0.0967, "close": 0.0976, "volume": 2222849.2, "close_time": 1748851199999, "quote_volume": 217495.92721, "trades": 1587, "taker_buy_base": 1114554.7, "taker_buy_quote": 109110.76817 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0978, "high": 0.0982, "low": 0.0949, "close": 0.0956, "volume": 3046523.1, "close_time": 1748865599999, "quote_volume": 292311.06092, "trades": 2057, "taker_buy_base": 1595003.9, "taker_buy_quote": 153048.31074 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0956, "high": 0.0967, "low": 0.0936, "close": 0.0955, "volume": 3710417.3, "close_time": 1748879999999, "quote_volume": 352827.40174, "trades": 2484, "taker_buy_base": 1641628.2, "taker_buy_quote": 156206.88193 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0955, "high": 0.0971, "low": 0.094, "close": 0.0951, "volume": 2111028.6, "close_time": 1748894399999, "quote_volume": 202139.47686, "trades": 1581, "taker_buy_base": 1001739.1, "taker_buy_quote": 95975.74511 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0952, "high": 0.0987, "low": 0.095, "close": 0.0978, "volume": 2899722.3, "close_time": 1748908799999, "quote_volume": 283224.05964, "trades": 1992, "taker_buy_base": 1430757.8, "taker_buy_quote": 139761.92044 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0978, "high": 0.1013, "low": 0.0974, "close": 0.0993, "volume": 5135354.0, "close_time": 1748923199999, "quote_volume": 512553.89639, "trades": 2126, "taker_buy_base": 2472841.7, "taker_buy_quote": 246691.87586 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0992, "high": 0.1009, "low": 0.0982, "close": 0.0991, "volume": 4218443.3, "close_time": 1748937599999, "quote_volume": 421115.45739, "trades": 1596, "taker_buy_base": 1906085.3, "taker_buy_quote": 190356.98747 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0975, "close": 0.0986, "volume": 4849966.4, "close_time": 1748951999999, "quote_volume": 477152.9027, "trades": 1725, "taker_buy_base": 2294073.5, "taker_buy_quote": 225811.80523 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0986, "high": 0.1007, "low": 0.0983, "close": 0.0998, "volume": 2756400.4, "close_time": 1748966399999, "quote_volume": 274724.54137, "trades": 1319, "taker_buy_base": 1347820.1, "taker_buy_quote": 134468.60737 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.1, "high": 0.1009, "low": 0.0984, "close": 0.1006, "volume": 1799393.0, "close_time": 1748980799999, "quote_volume": 179175.88954, "trades": 1068, "taker_buy_base": 847428.7, "taker_buy_quote": 84438.76199 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1005, "high": 0.1005, "low": 0.0968, "close": 0.097, "volume": 2755328.7, "close_time": 1748995199999, "quote_volume": 270970.02716, "trades": 1302, "taker_buy_base": 1300176.9, "taker_buy_quote": 127903.07182 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0971, "high": 0.0988, "low": 0.0963, "close": 0.0977, "volume": 1707009.9, "close_time": 1749009599999, "quote_volume": 166749.15547, "trades": 1088, "taker_buy_base": 995166.8, "taker_buy_quote": 97277.68495 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0977, "high": 0.0982, "low": 0.0961, "close": 0.0976, "volume": 2552147.5, "close_time": 1749023999999, "quote_volume": 248113.36219, "trades": 1016, "taker_buy_base": 1304626.9, "taker_buy_quote": 126887.99086 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0976, "high": 0.1055, "low": 0.0967, "close": 0.1015, "volume": 20218122.1, "close_time": 1749038399999, "quote_volume": 2047622.47975, "trades": 9452, "taker_buy_base": 10067885.3, "taker_buy_quote": 1020763.42957 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1016, "high": 0.1027, "low": 0.097, "close": 0.1, "volume": 11139315.7, "close_time": 1749052799999, "quote_volume": 1109917.70977, "trades": 5882, "taker_buy_base": 5067319.8, "taker_buy_quote": 504325.74362 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1, "high": 0.1002, "low": 0.0935, "close": 0.095, "volume": 8027936.4, "close_time": 1749067199999, "quote_volume": 773346.18746, "trades": 4191, "taker_buy_base": 3684920.0, "taker_buy_quote": 354899.84167 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0949, "high": 0.0952, "low": 0.092, "close": 0.0927, "volume": 3399727.9, "close_time": 1749081599999, "quote_volume": 317826.76757, "trades": 1626, "taker_buy_base": 1507578.3, "taker_buy_quote": 141034.38992 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0929, "high": 0.0955, "low": 0.0921, "close": 0.0942, "volume": 2669354.6, "close_time": 1749095999999, "quote_volume": 250843.98172, "trades": 1421, "taker_buy_base": 1543262.9, "taker_buy_quote": 144942.64459 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0943, "high": 0.0948, "low": 0.0904, "close": 0.0928, "volume": 6789080.3, "close_time": 1749110399999, "quote_volume": 626901.48493, "trades": 2448, "taker_buy_base": 2456582.1, "taker_buy_quote": 226654.89539 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0927, "high": 0.0941, "low": 0.0923, "close": 0.094, "volume": 3547366.9, "close_time": 1749124799999, "quote_volume": 330865.72922, "trades": 1530, "taker_buy_base": 2266157.4, "taker_buy_quote": 211502.88968 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.0939, "high": 0.0967, "low": 0.0926, "close": 0.0939, "volume": 4812430.2, "close_time": 1749139199999, "quote_volume": 455230.84343, "trades": 2157, "taker_buy_base": 2575381.1, "taker_buy_quote": 243308.46788 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.094, "high": 0.0943, "low": 0.0878, "close": 0.0895, "volume": 7298418.7, "close_time": 1749153599999, "quote_volume": 662419.36471, "trades": 3098, "taker_buy_base": 3501044.4, "taker_buy_quote": 319179.81965 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0865, "close": 0.0889, "volume": 7539606.8, "close_time": 1749167999999, "quote_volume": 665989.95346, "trades": 3424, "taker_buy_base": 2986935.9, "taker_buy_quote": 263852.7952 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.089, "high": 0.0918, "low": 0.0884, "close": 0.0912, "volume": 2233026.5, "close_time": 1749182399999, "quote_volume": 201709.6081, "trades": 1316, "taker_buy_base": 1036093.8, "taker_buy_quote": 93437.16653 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0907, "close": 0.0914, "volume": 1182659.2, "close_time": 1749196799999, "quote_volume": 108356.56415, "trades": 818, "taker_buy_base": 544040.4, "taker_buy_quote": 49870.31763 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0914, "high": 0.0922, "low": 0.085, "close": 0.089, "volume": 8862998.6, "close_time": 1749211199999, "quote_volume": 792042.48928, "trades": 4242, "taker_buy_base": 4059366.9, "taker_buy_quote": 363729.65224 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.089, "high": 0.0915, "low": 0.0889, "close": 0.0902, "volume": 6821931.2, "close_time": 1749225599999, "quote_volume": 616162.62446, "trades": 3348, "taker_buy_base": 3188406.4, "taker_buy_quote": 288106.643 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0901, "high": 0.0909, "low": 0.0838, "close": 0.0855, "volume": 7612642.9, "close_time": 1749239999999, "quote_volume": 664838.32742, "trades": 4084, "taker_buy_base": 3193058.1, "taker_buy_quote": 279199.5967 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0855, "high": 0.0872, "low": 0.0855, "close": 0.087, "volume": 3268988.3, "close_time": 1749254399999, "quote_volume": 281840.52935, "trades": 1724, "taker_buy_base": 2121799.7, "taker_buy_quote": 182953.46794 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.087, "high": 0.0895, "low": 0.0868, "close": 0.0893, "volume": 2548175.2, "close_time": 1749268799999, "quote_volume": 225637.75845, "trades": 1377, "taker_buy_base": 1388839.7, "taker_buy_quote": 122974.25746 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0894, "high": 0.0894, "low": 0.0882, "close": 0.0887, "volume": 1864468.6, "close_time": 1749283199999, "quote_volume": 165681.28894, "trades": 977, "taker_buy_base": 920510.5, "taker_buy_quote": 81825.07509 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0888, "high": 0.0901, "low": 0.0884, "close": 0.0895, "volume": 3175892.0, "close_time": 1749297599999, "quote_volume": 283517.46726, "trades": 1182, "taker_buy_base": 1718353.8, "taker_buy_quote": 153536.13504 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0896, "high": 0.0906, "low": 0.0887, "close": 0.0898, "volume": 5700506.5, "close_time": 1749311999999, "quote_volume": 511442.6148, "trades": 2448, "taker_buy_base": 2626174.8, "taker_buy_quote": 236041.08948 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0879, "close": 0.0888, "volume": 3526175.0, "close_time": 1749326399999, "quote_volume": 313357.77026, "trades": 3111, "taker_buy_base": 1330995.4, "taker_buy_quote": 118449.02609 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0888, "high": 0.0904, "low": 0.0885, "close": 0.0898, "volume": 1980090.5, "close_time": 1749340799999, "quote_volume": 177106.76195, "trades": 1046, "taker_buy_base": 1237973.6, "taker_buy_quote": 110772.29909 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0887, "close": 0.0888, "volume": 883167.5, "close_time": 1749355199999, "quote_volume": 78851.90388, "trades": 724, "taker_buy_base": 254169.3, "taker_buy_quote": 22717.96408 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0872, "close": 0.0873, "volume": 2894083.4, "close_time": 1749369599999, "quote_volume": 254965.90839, "trades": 1248, "taker_buy_base": 1303502.5, "taker_buy_quote": 114915.77331 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0874, "high": 0.0886, "low": 0.0869, "close": 0.0884, "volume": 1679412.1, "close_time": 1749383999999, "quote_volume": 147219.78674, "trades": 865, "taker_buy_base": 881321.3, "taker_buy_quote": 77341.7225 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0876, "close": 0.0883, "volume": 2572317.5, "close_time": 1749398399999, "quote_volume": 226736.66951, "trades": 1645, "taker_buy_base": 1139467.3, "taker_buy_quote": 100445.76889 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0878, "close": 0.0884, "volume": 1958038.3, "close_time": 1749412799999, "quote_volume": 173493.67226, "trades": 920, "taker_buy_base": 973680.0, "taker_buy_quote": 86243.84017 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0885, "high": 0.0893, "low": 0.0878, "close": 0.088, "volume": 1403512.5, "close_time": 1749427199999, "quote_volume": 124227.39124, "trades": 677, "taker_buy_base": 625479.1, "taker_buy_quote": 55429.04144 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0881, "high": 0.0893, "low": 0.0875, "close": 0.088, "volume": 1237150.6, "close_time": 1749441599999, "quote_volume": 109241.78121, "trades": 683, "taker_buy_base": 572626.4, "taker_buy_quote": 50640.79194 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0853, "close": 0.0865, "volume": 2405687.4, "close_time": 1749455999999, "quote_volume": 207861.5557, "trades": 1233, "taker_buy_base": 1236138.3, "taker_buy_quote": 106648.41751 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0866, "high": 0.0884, "low": 0.086, "close": 0.0881, "volume": 2490306.2, "close_time": 1749470399999, "quote_volume": 217910.69721, "trades": 1252, "taker_buy_base": 1389896.4, "taker_buy_quote": 121752.55733 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0881, "high": 0.0894, "low": 0.087, "close": 0.0879, "volume": 4025504.8, "close_time": 1749484799999, "quote_volume": 355207.58814, "trades": 1655, "taker_buy_base": 1982145.5, "taker_buy_quote": 175183.15845 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.088, "high": 0.0897, "low": 0.0878, "close": 0.089, "volume": 2351901.2, "close_time": 1749499199999, "quote_volume": 209431.63656, "trades": 1584, "taker_buy_base": 1241263.3, "taker_buy_quote": 110572.42946 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0892, "high": 0.0931, "low": 0.089, "close": 0.0927, "volume": 2744891.5, "close_time": 1749513599999, "quote_volume": 250862.92174, "trades": 2062, "taker_buy_base": 1441996.7, "taker_buy_quote": 131671.45768 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0927, "high": 0.0938, "low": 0.0913, "close": 0.0915, "volume": 2254038.1, "close_time": 1749527999999, "quote_volume": 208604.65101, "trades": 1356, "taker_buy_base": 1101222.3, "taker_buy_quote": 102031.31008 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0898, "close": 0.0914, "volume": 1906008.0, "close_time": 1749542399999, "quote_volume": 173394.50516, "trades": 1091, "taker_buy_base": 1012945.1, "taker_buy_quote": 92274.51524 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0914, "high": 0.0942, "low": 0.0903, "close": 0.094, "volume": 2294633.1, "close_time": 1749556799999, "quote_volume": 210920.32668, "trades": 1274, "taker_buy_base": 1087900.6, "taker_buy_quote": 99944.59429 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0939, "high": 0.0968, "low": 0.0927, "close": 0.0949, "volume": 8110927.2, "close_time": 1749571199999, "quote_volume": 768972.68777, "trades": 4505, "taker_buy_base": 3850781.8, "taker_buy_quote": 365389.96033 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.095, "high": 0.0967, "low": 0.0939, "close": 0.0959, "volume": 4151359.6, "close_time": 1749585599999, "quote_volume": 395567.6165, "trades": 2363, "taker_buy_base": 1939779.3, "taker_buy_quote": 185222.94911 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.0959, "high": 0.0986, "low": 0.0956, "close": 0.0973, "volume": 3979737.4, "close_time": 1749599999999, "quote_volume": 386240.33577, "trades": 2166, "taker_buy_base": 1789011.9, "taker_buy_quote": 173821.50479 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0951, "close": 0.0966, "volume": 1491559.1, "close_time": 1749614399999, "quote_volume": 143128.85032, "trades": 971, "taker_buy_base": 473792.5, "taker_buy_quote": 45507.40485 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0967, "high": 0.0967, "low": 0.0936, "close": 0.094, "volume": 3182301.7, "close_time": 1749628799999, "quote_volume": 301647.27447, "trades": 1450, "taker_buy_base": 1145365.5, "taker_buy_quote": 108684.44404 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.094, "high": 0.0947, "low": 0.0913, "close": 0.092, "volume": 5739382.7, "close_time": 1749643199999, "quote_volume": 531044.26048, "trades": 2130, "taker_buy_base": 2515144.8, "taker_buy_quote": 232860.03303 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0919, "high": 0.0945, "low": 0.0916, "close": 0.0943, "volume": 3939771.1, "close_time": 1749657599999, "quote_volume": 366657.85503, "trades": 2727, "taker_buy_base": 2283650.1, "taker_buy_quote": 212765.51019 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.0942, "high": 0.0952, "low": 0.092, "close": 0.0925, "volume": 3426418.8, "close_time": 1749671999999, "quote_volume": 320978.57926, "trades": 1739, "taker_buy_base": 1524276.5, "taker_buy_quote": 142967.60269 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0876, "close": 0.0901, "volume": 4964098.7, "close_time": 1749686399999, "quote_volume": 443746.93629, "trades": 2434, "taker_buy_base": 2117901.4, "taker_buy_quote": 189041.19436 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0873, "close": 0.088, "volume": 3081165.9, "close_time": 1749700799999, "quote_volume": 272738.65356, "trades": 1294, "taker_buy_base": 1215199.2, "taker_buy_quote": 107531.9451 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.088, "high": 0.0886, "low": 0.0864, "close": 0.0865, "volume": 2803404.9, "close_time": 1749715199999, "quote_volume": 244387.33316, "trades": 1280, "taker_buy_base": 986927.8, "taker_buy_quote": 86104.62091 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0864, "high": 0.0874, "low": 0.085, "close": 0.0853, "volume": 3498877.2, "close_time": 1749729599999, "quote_volume": 302152.35258, "trades": 1525, "taker_buy_base": 1918985.5, "taker_buy_quote": 165803.56168 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0852, "high": 0.0872, "low": 0.0839, "close": 0.0843, "volume": 5075973.1, "close_time": 1749743999999, "quote_volume": 434766.99631, "trades": 2166, "taker_buy_base": 1824786.7, "taker_buy_quote": 155854.58216 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0844, "high": 0.0863, "low": 0.082, "close": 0.0823, "volume": 3825560.3, "close_time": 1749758399999, "quote_volume": 321683.81836, "trades": 1732, "taker_buy_base": 1616854.6, "taker_buy_quote": 136599.24056 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0822, "high": 0.0824, "low": 0.0782, "close": 0.0798, "volume": 6664470.9, "close_time": 1749772799999, "quote_volume": 531397.52094, "trades": 3267, "taker_buy_base": 2885797.4, "taker_buy_quote": 230203.08584 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0723, "close": 0.0757, "volume": 13888147.7, "close_time": 1749787199999, "quote_volume": 1042891.16081, "trades": 6124, "taker_buy_base": 6857698.9, "taker_buy_quote": 514524.0858 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0757, "high": 0.0763, "low": 0.0725, "close": 0.0742, "volume": 6174923.8, "close_time": 1749801599999, "quote_volume": 457014.28857, "trades": 3943, "taker_buy_base": 2623938.6, "taker_buy_quote": 194473.76728 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.0742, "high": 0.0756, "low": 0.0732, "close": 0.0745, "volume": 3206676.8, "close_time": 1749815999999, "quote_volume": 238028.18151, "trades": 1742, "taker_buy_base": 1531037.3, "taker_buy_quote": 113644.55897 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0744, "high": 0.0749, "low": 0.0708, "close": 0.0748, "volume": 6768180.2, "close_time": 1749830399999, "quote_volume": 495521.91429, "trades": 3409, "taker_buy_base": 3059135.7, "taker_buy_quote": 224069.06002 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0747, "high": 0.0757, "low": 0.0736, "close": 0.0745, "volume": 5988093.5, "close_time": 1749844799999, "quote_volume": 446407.19268, "trades": 2120, "taker_buy_base": 2742313.7, "taker_buy_quote": 204648.36212 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0743, "high": 0.0765, "low": 0.0743, "close": 0.0764, "volume": 3396763.5, "close_time": 1749859199999, "quote_volume": 257157.51126, "trades": 1467, "taker_buy_base": 2111436.9, "taker_buy_quote": 159849.97216 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0747, "close": 0.0752, "volume": 2402181.7, "close_time": 1749873599999, "quote_volume": 181233.43736, "trades": 1017, "taker_buy_base": 1002166.2, "taker_buy_quote": 75639.73549 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0752, "high": 0.0799, "low": 0.0752, "close": 0.0796, "volume": 13332337.2, "close_time": 1749887999999, "quote_volume": 1035256.52925, "trades": 4776, "taker_buy_base": 8478373.1, "taker_buy_quote": 657179.43232 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0749, "close": 0.0759, "volume": 13726540.7, "close_time": 1749902399999, "quote_volume": 1054291.64157, "trades": 5327, "taker_buy_base": 5618098.0, "taker_buy_quote": 430444.20655 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0759, "high": 0.078, "low": 0.0756, "close": 0.0762, "volume": 6238166.7, "close_time": 1749916799999, "quote_volume": 479324.17867, "trades": 2698, "taker_buy_base": 3647263.8, "taker_buy_quote": 280563.12343 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0752, "close": 0.0759, "volume": 1339465.6, "close_time": 1749931199999, "quote_volume": 101574.05595, "trades": 991, "taker_buy_base": 492579.3, "taker_buy_quote": 37375.33623 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0759, "high": 0.0793, "low": 0.0751, "close": 0.0783, "volume": 4332235.2, "close_time": 1749945599999, "quote_volume": 336635.868, "trades": 1941, "taker_buy_base": 2669196.1, "taker_buy_quote": 207434.96896 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0762, "close": 0.0767, "volume": 1259902.3, "close_time": 1749959999999, "quote_volume": 97350.25432, "trades": 974, "taker_buy_base": 409511.8, "taker_buy_quote": 31579.65456 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0749, "close": 0.0754, "volume": 7745921.7, "close_time": 1749974399999, "quote_volume": 586303.24899, "trades": 2669, "taker_buy_base": 3553225.1, "taker_buy_quote": 268919.06721 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0753, "high": 0.0763, "low": 0.0748, "close": 0.0761, "volume": 2999759.3, "close_time": 1749988799999, "quote_volume": 226432.65782, "trades": 1223, "taker_buy_base": 1666418.6, "taker_buy_quote": 125716.14696 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0761, "high": 0.0763, "low": 0.075, "close": 0.0753, "volume": 3573225.0, "close_time": 1750003199999, "quote_volume": 270269.07114, "trades": 1453, "taker_buy_base": 1427474.8, "taker_buy_quote": 108047.28329 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0739, "close": 0.0741, "volume": 2043955.5, "close_time": 1750017599999, "quote_volume": 152785.21315, "trades": 1004, "taker_buy_base": 891452.0, "taker_buy_quote": 66705.53824 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0742, "high": 0.0756, "low": 0.0729, "close": 0.0753, "volume": 2238369.8, "close_time": 1750031999999, "quote_volume": 165717.59877, "trades": 991, "taker_buy_base": 1018751.5, "taker_buy_quote": 75755.21444 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0753, "high": 0.0764, "low": 0.0741, "close": 0.0759, "volume": 1944716.9, "close_time": 1750046399999, "quote_volume": 145770.83947, "trades": 1047, "taker_buy_base": 845111.7, "taker_buy_quote": 63552.57376 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0758, "high": 0.0786, "low": 0.0756, "close": 0.0786, "volume": 3132187.2, "close_time": 1750060799999, "quote_volume": 242854.8256, "trades": 1196, "taker_buy_base": 1777201.4, "taker_buy_quote": 137926.98939 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0786, "high": 0.0795, "low": 0.0776, "close": 0.0783, "volume": 4497956.7, "close_time": 1750075199999, "quote_volume": 353188.76918, "trades": 1938, "taker_buy_base": 1916228.9, "taker_buy_quote": 150676.68464 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0782, "high": 0.0787, "low": 0.0774, "close": 0.0781, "volume": 1577138.4, "close_time": 1750089599999, "quote_volume": 123067.05224, "trades": 958, "taker_buy_base": 873631.0, "taker_buy_quote": 68183.28384 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.078, "high": 0.0789, "low": 0.0776, "close": 0.0784, "volume": 1175096.1, "close_time": 1750103999999, "quote_volume": 91818.03227, "trades": 673, "taker_buy_base": 774557.7, "taker_buy_quote": 60511.15319 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0743, "close": 0.0745, "volume": 2549655.0, "close_time": 1750118399999, "quote_volume": 195674.87003, "trades": 1721, "taker_buy_base": 972168.8, "taker_buy_quote": 74570.36284 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0744, "high": 0.0758, "low": 0.0723, "close": 0.0753, "volume": 3442746.0, "close_time": 1750132799999, "quote_volume": 255233.78556, "trades": 2226, "taker_buy_base": 1717916.0, "taker_buy_quote": 127453.02864 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0742, "close": 0.0744, "volume": 1769747.3, "close_time": 1750147199999, "quote_volume": 132389.58454, "trades": 1344, "taker_buy_base": 982254.3, "taker_buy_quote": 73510.37935 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0744, "high": 0.0745, "low": 0.073, "close": 0.0735, "volume": 3614115.0, "close_time": 1750161599999, "quote_volume": 265783.21449, "trades": 1736, "taker_buy_base": 1815720.6, "taker_buy_quote": 133467.04443 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0735, "high": 0.074, "low": 0.0704, "close": 0.0717, "volume": 3423647.8, "close_time": 1750175999999, "quote_volume": 247125.28133, "trades": 1744, "taker_buy_base": 1284806.2, "taker_buy_quote": 92565.53194 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0681, "close": 0.0714, "volume": 5852856.3, "close_time": 1750190399999, "quote_volume": 407823.06205, "trades": 2996, "taker_buy_base": 2817358.0, "taker_buy_quote": 196269.01001 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0713, "high": 0.0715, "low": 0.0693, "close": 0.07, "volume": 2218492.2, "close_time": 1750204799999, "quote_volume": 155645.82183, "trades": 1258, "taker_buy_base": 1103318.9, "taker_buy_quote": 77306.42657 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0701, "high": 0.0716, "low": 0.07, "close": 0.0716, "volume": 1881737.1, "close_time": 1750219199999, "quote_volume": 133307.17617, "trades": 1108, "taker_buy_base": 1112396.0, "taker_buy_quote": 78880.71474 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0716, "high": 0.0726, "low": 0.0715, "close": 0.0718, "volume": 990248.0, "close_time": 1750233599999, "quote_volume": 71303.2661, "trades": 669, "taker_buy_base": 482441.8, "taker_buy_quote": 34728.42415 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0719, "high": 0.0724, "low": 0.0693, "close": 0.0706, "volume": 2120511.2, "close_time": 1750247999999, "quote_volume": 149434.01675, "trades": 1027, "taker_buy_base": 1006220.8, "taker_buy_quote": 70900.27052 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0705, "high": 0.0727, "low": 0.0681, "close": 0.0709, "volume": 7297877.2, "close_time": 1750262399999, "quote_volume": 512600.90795, "trades": 2636, "taker_buy_base": 3727086.7, "taker_buy_quote": 261877.92027 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0709, "high": 0.0714, "low": 0.0698, "close": 0.0707, "volume": 1875921.0, "close_time": 1750276799999, "quote_volume": 132483.97993, "trades": 1484, "taker_buy_base": 904506.4, "taker_buy_quote": 63907.35139 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0707, "high": 0.0738, "low": 0.0703, "close": 0.0725, "volume": 2663742.6, "close_time": 1750291199999, "quote_volume": 194127.95509, "trades": 1566, "taker_buy_base": 1616297.8, "taker_buy_quote": 117827.5025 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0725, "high": 0.0739, "low": 0.072, "close": 0.0725, "volume": 1391449.9, "close_time": 1750305599999, "quote_volume": 101320.75146, "trades": 1023, "taker_buy_base": 619825.0, "taker_buy_quote": 45166.60546 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0719, "close": 0.0721, "volume": 1809504.6, "close_time": 1750319999999, "quote_volume": 131078.48179, "trades": 954, "taker_buy_base": 974284.5, "taker_buy_quote": 70623.73064 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0721, "high": 0.073, "low": 0.0717, "close": 0.0718, "volume": 1382839.6, "close_time": 1750334399999, "quote_volume": 100055.59768, "trades": 777, "taker_buy_base": 561838.4, "taker_buy_quote": 40673.70115 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0704, "close": 0.0705, "volume": 1428772.5, "close_time": 1750348799999, "quote_volume": 101702.81636, "trades": 912, "taker_buy_base": 649377.1, "taker_buy_quote": 46258.76211 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0706, "high": 0.0718, "low": 0.0696, "close": 0.0708, "volume": 1876852.4, "close_time": 1750363199999, "quote_volume": 132808.60857, "trades": 1055, "taker_buy_base": 1056710.6, "taker_buy_quote": 74806.33253 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0707, "high": 0.0723, "low": 0.0707, "close": 0.0722, "volume": 2246035.5, "close_time": 1750377599999, "quote_volume": 160950.17656, "trades": 958, "taker_buy_base": 1173853.4, "taker_buy_quote": 84150.38774 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0714, "close": 0.0718, "volume": 736964.6, "close_time": 1750391999999, "quote_volume": 52935.06141, "trades": 602, "taker_buy_base": 394295.2, "taker_buy_quote": 28319.60388 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0718, "high": 0.0733, "low": 0.0704, "close": 0.0728, "volume": 1413651.1, "close_time": 1750406399999, "quote_volume": 102028.01687, "trades": 924, "taker_buy_base": 659646.0, "taker_buy_quote": 47636.29525 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0728, "high": 0.0736, "low": 0.072, "close": 0.0735, "volume": 2232321.2, "close_time": 1750420799999, "quote_volume": 162432.59761, "trades": 1200, "taker_buy_base": 1270843.1, "taker_buy_quote": 92511.64631 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0735, "high": 0.0738, "low": 0.0704, "close": 0.0707, "volume": 3744375.8, "close_time": 1750435199999, "quote_volume": 269542.21818, "trades": 2423, "taker_buy_base": 1651693.6, "taker_buy_quote": 118962.32219 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0707, "high": 0.0708, "low": 0.0673, "close": 0.0696, "volume": 6581141.3, "close_time": 1750449599999, "quote_volume": 453789.37409, "trades": 3479, "taker_buy_base": 3183647.2, "taker_buy_quote": 219426.89314 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0696, "high": 0.0704, "low": 0.0681, "close": 0.0689, "volume": 1413444.6, "close_time": 1750463999999, "quote_volume": 97685.80101, "trades": 1185, "taker_buy_base": 531670.7, "taker_buy_quote": 36785.08292 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0689, "high": 0.071, "low": 0.0687, "close": 0.0706, "volume": 1788368.6, "close_time": 1750478399999, "quote_volume": 125089.75234, "trades": 724, "taker_buy_base": 977308.4, "taker_buy_quote": 68378.10758 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0705, "close": 0.0711, "volume": 1406791.1, "close_time": 1750492799999, "quote_volume": 99871.68057, "trades": 505, "taker_buy_base": 611765.9, "taker_buy_quote": 43405.90304 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0711, "high": 0.0714, "low": 0.07, "close": 0.0704, "volume": 1168237.3, "close_time": 1750507199999, "quote_volume": 82450.23867, "trades": 546, "taker_buy_base": 543434.7, "taker_buy_quote": 38375.50238 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0704, "high": 0.0708, "low": 0.0667, "close": 0.0675, "volume": 4329067.4, "close_time": 1750521599999, "quote_volume": 295439.04668, "trades": 1798, "taker_buy_base": 1985788.5, "taker_buy_quote": 135268.61834 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0675, "high": 0.0679, "low": 0.064, "close": 0.0642, "volume": 5219269.5, "close_time": 1750535999999, "quote_volume": 341903.12622, "trades": 2676, "taker_buy_base": 2656628.9, "taker_buy_quote": 173721.08423 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0642, "high": 0.0655, "low": 0.0623, "close": 0.0654, "volume": 8647524.2, "close_time": 1750550399999, "quote_volume": 551738.05133, "trades": 3506, "taker_buy_base": 4390873.6, "taker_buy_quote": 280246.83159 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0655, "high": 0.0666, "low": 0.0626, "close": 0.0633, "volume": 7946125.8, "close_time": 1750564799999, "quote_volume": 512724.17342, "trades": 4254, "taker_buy_base": 4180378.3, "taker_buy_quote": 270061.48671 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0633, "high": 0.0647, "low": 0.063, "close": 0.0647, "volume": 2955431.6, "close_time": 1750579199999, "quote_volume": 189339.7211, "trades": 1408, "taker_buy_base": 1426218.1, "taker_buy_quote": 91399.10433 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0634, "close": 0.0641, "volume": 4409478.4, "close_time": 1750593599999, "quote_volume": 283289.09741, "trades": 1934, "taker_buy_base": 2045158.3, "taker_buy_quote": 131362.55688 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.064, "high": 0.0644, "low": 0.0606, "close": 0.0617, "volume": 11935715.2, "close_time": 1750607999999, "quote_volume": 738034.82674, "trades": 4644, "taker_buy_base": 5632585.6, "taker_buy_quote": 348401.81599 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0618, "high": 0.0629, "low": 0.0614, "close": 0.0619, "volume": 4211777.5, "close_time": 1750622399999, "quote_volume": 261044.47437, "trades": 1765, "taker_buy_base": 2136638.3, "taker_buy_quote": 132414.5332 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0618, "high": 0.064, "low": 0.0599, "close": 0.0638, "volume": 3782156.5, "close_time": 1750636799999, "quote_volume": 233668.28201, "trades": 1433, "taker_buy_base": 1917422.4, "taker_buy_quote": 118390.78383 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.064, "high": 0.0647, "low": 0.0632, "close": 0.064, "volume": 5380674.1, "close_time": 1750651199999, "quote_volume": 342940.87306, "trades": 1706, "taker_buy_base": 2661044.1, "taker_buy_quote": 169815.82152 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0641, "high": 0.0687, "low": 0.0641, "close": 0.0687, "volume": 9656409.6, "close_time": 1750665599999, "quote_volume": 644504.48368, "trades": 3470, "taker_buy_base": 4562415.7, "taker_buy_quote": 304345.50147 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0687, "high": 0.0702, "low": 0.068, "close": 0.0693, "volume": 7728800.3, "close_time": 1750679999999, "quote_volume": 534874.84591, "trades": 3272, "taker_buy_base": 3484988.1, "taker_buy_quote": 241246.42316 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0693, "high": 0.073, "low": 0.0691, "close": 0.0709, "volume": 11626914.6, "close_time": 1750694399999, "quote_volume": 826859.2917, "trades": 6078, "taker_buy_base": 6065632.0, "taker_buy_quote": 431425.02844 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0711, "high": 0.0714, "low": 0.0679, "close": 0.0702, "volume": 10302588.7, "close_time": 1750708799999, "quote_volume": 718105.15326, "trades": 4840, "taker_buy_base": 4255559.3, "taker_buy_quote": 296672.48594 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0703, "high": 0.0727, "low": 0.0703, "close": 0.0724, "volume": 4584870.8, "close_time": 1750723199999, "quote_volume": 328110.99714, "trades": 2257, "taker_buy_base": 2308716.0, "taker_buy_quote": 165300.23817 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0712, "close": 0.0717, "volume": 2426791.4, "close_time": 1750737599999, "quote_volume": 174750.21109, "trades": 1789, "taker_buy_base": 1206809.8, "taker_buy_quote": 86876.0056 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0718, "high": 0.0744, "low": 0.0712, "close": 0.0734, "volume": 4067748.2, "close_time": 1750751999999, "quote_volume": 298599.50159, "trades": 2400, "taker_buy_base": 2113221.8, "taker_buy_quote": 155217.43405 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0733, "high": 0.0737, "low": 0.0715, "close": 0.0734, "volume": 5395992.2, "close_time": 1750766399999, "quote_volume": 392563.68665, "trades": 2730, "taker_buy_base": 2956585.5, "taker_buy_quote": 215090.44597 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0735, "high": 0.075, "low": 0.0728, "close": 0.0733, "volume": 6752540.1, "close_time": 1750780799999, "quote_volume": 500058.56054, "trades": 3503, "taker_buy_base": 3085924.6, "taker_buy_quote": 228761.45206 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0719, "close": 0.0724, "volume": 3680641.9, "close_time": 1750795199999, "quote_volume": 269635.35689, "trades": 2194, "taker_buy_base": 1796132.7, "taker_buy_quote": 131745.68836 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0724, "high": 0.0738, "low": 0.0723, "close": 0.0738, "volume": 1630056.2, "close_time": 1750809599999, "quote_volume": 118884.76578, "trades": 1072, "taker_buy_base": 855759.2, "taker_buy_quote": 62383.89713 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0719, "close": 0.0721, "volume": 4849651.4, "close_time": 1750823999999, "quote_volume": 353075.3932, "trades": 2547, "taker_buy_base": 2747584.3, "taker_buy_quote": 199928.10351 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.072, "high": 0.0731, "low": 0.0713, "close": 0.0729, "volume": 3542683.1, "close_time": 1750838399999, "quote_volume": 255134.91898, "trades": 1793, "taker_buy_base": 1950637.8, "taker_buy_quote": 140573.8281 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0729, "high": 0.0729, "low": 0.0711, "close": 0.0721, "volume": 4045416.6, "close_time": 1750852799999, "quote_volume": 290721.0035, "trades": 1731, "taker_buy_base": 1912247.7, "taker_buy_quote": 137718.03398 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0721, "high": 0.0742, "low": 0.0715, "close": 0.0716, "volume": 4591311.0, "close_time": 1750867199999, "quote_volume": 333958.63957, "trades": 2252, "taker_buy_base": 2383370.4, "taker_buy_quote": 173484.71479 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0702, "close": 0.072, "volume": 1933999.3, "close_time": 1750881599999, "quote_volume": 137953.78476, "trades": 1044, "taker_buy_base": 953231.7, "taker_buy_quote": 68041.25234 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.072, "high": 0.0735, "low": 0.0718, "close": 0.0722, "volume": 1493506.1, "close_time": 1750895999999, "quote_volume": 107992.06112, "trades": 775, "taker_buy_base": 730195.6, "taker_buy_quote": 52807.67245 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0722, "high": 0.0749, "low": 0.0722, "close": 0.0726, "volume": 5065810.4, "close_time": 1750910399999, "quote_volume": 374153.11083, "trades": 2806, "taker_buy_base": 2322146.2, "taker_buy_quote": 171600.68115 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.0726, "high": 0.0737, "low": 0.071, "close": 0.0728, "volume": 2952000.1, "close_time": 1750924799999, "quote_volume": 212190.88747, "trades": 1359, "taker_buy_base": 1278293.5, "taker_buy_quote": 91965.23079 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0707, "close": 0.0708, "volume": 1739729.2, "close_time": 1750939199999, "quote_volume": 124218.96652, "trades": 1068, "taker_buy_base": 722508.1, "taker_buy_quote": 51644.30272 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0653, "close": 0.0663, "volume": 7019970.8, "close_time": 1750953599999, "quote_volume": 473008.19858, "trades": 3458, "taker_buy_base": 3009171.3, "taker_buy_quote": 202055.10594 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0663, "high": 0.0664, "low": 0.0638, "close": 0.0655, "volume": 3671670.4, "close_time": 1750967999999, "quote_volume": 239563.46115, "trades": 2138, "taker_buy_base": 1947995.5, "taker_buy_quote": 127032.63838 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0654, "high": 0.0666, "low": 0.065, "close": 0.065, "volume": 1298994.4, "close_time": 1750982399999, "quote_volume": 85629.78637, "trades": 1048, "taker_buy_base": 739471.0, "taker_buy_quote": 48778.86836 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0651, "high": 0.0671, "low": 0.0639, "close": 0.0668, "volume": 3675641.9, "close_time": 1750996799999, "quote_volume": 240882.48321, "trades": 2257, "taker_buy_base": 1987266.8, "taker_buy_quote": 130174.0874 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0668, "high": 0.067, "low": 0.0652, "close": 0.0656, "volume": 2981016.9, "close_time": 1751011199999, "quote_volume": 196748.42809, "trades": 1483, "taker_buy_base": 1623059.7, "taker_buy_quote": 107156.81573 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0657, "high": 0.0671, "low": 0.0655, "close": 0.0666, "volume": 1958929.9, "close_time": 1751025599999, "quote_volume": 130369.17443, "trades": 1047, "taker_buy_base": 949122.4, "taker_buy_quote": 63194.87482 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0657, "close": 0.067, "volume": 4806935.7, "close_time": 1751039999999, "quote_volume": 319113.49102, "trades": 2264, "taker_buy_base": 2485214.0, "taker_buy_quote": 165102.0026 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.067, "high": 0.0674, "low": 0.0652, "close": 0.0662, "volume": 2436260.0, "close_time": 1751054399999, "quote_volume": 161119.2241, "trades": 1362, "taker_buy_base": 1208274.3, "taker_buy_quote": 79838.26937 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0661, "high": 0.0685, "low": 0.0661, "close": 0.0677, "volume": 4076755.0, "close_time": 1751068799999, "quote_volume": 275692.20815, "trades": 1820, "taker_buy_base": 1720031.5, "taker_buy_quote": 116286.76357 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0673, "close": 0.068, "volume": 720223.6, "close_time": 1751083199999, "quote_volume": 48725.65694, "trades": 574, "taker_buy_base": 335906.1, "taker_buy_quote": 22738.5317 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.068, "high": 0.07, "low": 0.0676, "close": 0.0698, "volume": 4280775.4, "close_time": 1751097599999, "quote_volume": 295440.98191, "trades": 2157, "taker_buy_base": 2175008.9, "taker_buy_quote": 150063.21863 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0698, "high": 0.0698, "low": 0.0678, "close": 0.0683, "volume": 2900975.5, "close_time": 1751111999999, "quote_volume": 198565.3597, "trades": 1406, "taker_buy_base": 1252092.0, "taker_buy_quote": 85809.31803 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0683, "high": 0.0693, "low": 0.068, "close": 0.0693, "volume": 709963.8, "close_time": 1751126399999, "quote_volume": 48722.12565, "trades": 567, "taker_buy_base": 371950.7, "taker_buy_quote": 25543.0092 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0694, "high": 0.0697, "low": 0.069, "close": 0.0694, "volume": 1465580.9, "close_time": 1751140799999, "quote_volume": 101607.36727, "trades": 857, "taker_buy_base": 426018.3, "taker_buy_quote": 29568.90819 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0691, "close": 0.0703, "volume": 933534.5, "close_time": 1751155199999, "quote_volume": 65151.13484, "trades": 653, "taker_buy_base": 471128.2, "taker_buy_quote": 32960.20972 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0702, "high": 0.0705, "low": 0.0688, "close": 0.0694, "volume": 929574.1, "close_time": 1751169599999, "quote_volume": 64645.44478, "trades": 571, "taker_buy_base": 322995.5, "taker_buy_quote": 22488.70778 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0692, "close": 0.0704, "volume": 688161.3, "close_time": 1751183999999, "quote_volume": 48051.75218, "trades": 544, "taker_buy_base": 306240.7, "taker_buy_quote": 21399.18192 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0704, "high": 0.072, "low": 0.0701, "close": 0.0702, "volume": 2784719.4, "close_time": 1751198399999, "quote_volume": 198039.04383, "trades": 1590, "taker_buy_base": 1303842.1, "taker_buy_quote": 92889.63539 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0703, "high": 0.073, "low": 0.0699, "close": 0.072, "volume": 3313481.8, "close_time": 1751212799999, "quote_volume": 236998.19701, "trades": 1854, "taker_buy_base": 1872680.2, "taker_buy_quote": 133893.54437 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0719, "high": 0.0727, "low": 0.0706, "close": 0.0724, "volume": 2385599.3, "close_time": 1751227199999, "quote_volume": 170304.697, "trades": 1513, "taker_buy_base": 1384799.5, "taker_buy_quote": 98924.82852 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0725, "high": 0.0753, "low": 0.0716, "close": 0.0742, "volume": 3427444.1, "close_time": 1751241599999, "quote_volume": 252471.27617, "trades": 2159, "taker_buy_base": 1978555.5, "taker_buy_quote": 146270.22992 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0742, "high": 0.0762, "low": 0.0734, "close": 0.0759, "volume": 4038417.2, "close_time": 1751255999999, "quote_volume": 303083.32909, "trades": 2519, "taker_buy_base": 2263985.7, "taker_buy_quote": 169840.38984 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0745, "close": 0.0764, "volume": 4834867.0, "close_time": 1751270399999, "quote_volume": 365077.7955, "trades": 3383, "taker_buy_base": 2260214.5, "taker_buy_quote": 170795.35551 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0764, "high": 0.0769, "low": 0.0702, "close": 0.0715, "volume": 11232802.4, "close_time": 1751284799999, "quote_volume": 825092.08838, "trades": 6188, "taker_buy_base": 5079087.1, "taker_buy_quote": 372517.81561 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0715, "high": 0.0728, "low": 0.0702, "close": 0.0715, "volume": 3694895.5, "close_time": 1751299199999, "quote_volume": 263853.81016, "trades": 2476, "taker_buy_base": 1663494.3, "taker_buy_quote": 118764.38204 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0715, "high": 0.0726, "low": 0.071, "close": 0.0726, "volume": 1935313.7, "close_time": 1751313599999, "quote_volume": 138914.1559, "trades": 1234, "taker_buy_base": 901639.6, "taker_buy_quote": 64759.47228 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0725, "high": 0.0726, "low": 0.0717, "close": 0.0723, "volume": 1022237.8, "close_time": 1751327999999, "quote_volume": 73816.64138, "trades": 763, "taker_buy_base": 559937.6, "taker_buy_quote": 40435.0595 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0713, "close": 0.0716, "volume": 1779713.2, "close_time": 1751342399999, "quote_volume": 127828.29454, "trades": 1178, "taker_buy_base": 996899.4, "taker_buy_quote": 71647.37039 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0716, "high": 0.0716, "low": 0.0701, "close": 0.0714, "volume": 1574074.7, "close_time": 1751356799999, "quote_volume": 111367.43858, "trades": 881, "taker_buy_base": 522330.9, "taker_buy_quote": 36985.80734 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.0713, "high": 0.072, "low": 0.07, "close": 0.0701, "volume": 3538495.8, "close_time": 1751371199999, "quote_volume": 250410.97492, "trades": 2110, "taker_buy_base": 1413213.7, "taker_buy_quote": 100183.60422 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0701, "high": 0.0714, "low": 0.0693, "close": 0.0697, "volume": 2051320.2, "close_time": 1751385599999, "quote_volume": 143628.1195, "trades": 1496, "taker_buy_base": 882826.2, "taker_buy_quote": 61869.35568 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0664, "close": 0.0674, "volume": 3249408.7, "close_time": 1751399999999, "quote_volume": 221600.10295, "trades": 2112, "taker_buy_base": 1417288.4, "taker_buy_quote": 96750.43642 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0665, "close": 0.067, "volume": 1842368.8, "close_time": 1751414399999, "quote_volume": 123702.07495, "trades": 1059, "taker_buy_base": 1043992.9, "taker_buy_quote": 70057.20857 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.067, "high": 0.0685, "low": 0.0664, "close": 0.0677, "volume": 2472010.9, "close_time": 1751428799999, "quote_volume": 166769.01976, "trades": 1384, "taker_buy_base": 1325177.8, "taker_buy_quote": 89463.38975 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0676, "high": 0.0702, "low": 0.0675, "close": 0.0698, "volume": 1270319.3, "close_time": 1751443199999, "quote_volume": 87828.62581, "trades": 936, "taker_buy_base": 656573.1, "taker_buy_quote": 45334.71745 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0698, "high": 0.0704, "low": 0.0687, "close": 0.0692, "volume": 7834061.9, "close_time": 1751457599999, "quote_volume": 545489.47326, "trades": 5110, "taker_buy_base": 3606179.5, "taker_buy_quote": 251233.12418 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0691, "high": 0.0716, "low": 0.0687, "close": 0.0716, "volume": 2116029.1, "close_time": 1751471999999, "quote_volume": 148452.70367, "trades": 1629, "taker_buy_base": 1270368.2, "taker_buy_quote": 89238.36973 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0716, "high": 0.0737, "low": 0.0713, "close": 0.0732, "volume": 3393486.9, "close_time": 1751486399999, "quote_volume": 246703.85823, "trades": 2484, "taker_buy_base": 1487820.1, "taker_buy_quote": 108400.31002 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0732, "high": 0.0738, "low": 0.0723, "close": 0.0727, "volume": 1635038.5, "close_time": 1751500799999, "quote_volume": 119611.90259, "trades": 1027, "taker_buy_base": 794260.2, "taker_buy_quote": 58076.94144 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0728, "high": 0.0732, "low": 0.0709, "close": 0.071, "volume": 974032.7, "close_time": 1751515199999, "quote_volume": 70149.62049, "trades": 749, "taker_buy_base": 460838.2, "taker_buy_quote": 33155.26301 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.071, "high": 0.0741, "low": 0.0708, "close": 0.0732, "volume": 2549536.6, "close_time": 1751529599999, "quote_volume": 186001.45213, "trades": 1864, "taker_buy_base": 1479104.8, "taker_buy_quote": 107834.99682 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0732, "high": 0.0747, "low": 0.0721, "close": 0.0724, "volume": 4602881.4, "close_time": 1751543999999, "quote_volume": 337138.75844, "trades": 2646, "taker_buy_base": 2030934.5, "taker_buy_quote": 149256.04679 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0724, "high": 0.0732, "low": 0.0696, "close": 0.07, "volume": 4088751.6, "close_time": 1751558399999, "quote_volume": 292113.08961, "trades": 2284, "taker_buy_base": 1919200.7, "taker_buy_quote": 137326.25681 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.07, "high": 0.0714, "low": 0.0699, "close": 0.0713, "volume": 1377916.6, "close_time": 1751572799999, "quote_volume": 97172.20398, "trades": 783, "taker_buy_base": 720589.3, "taker_buy_quote": 50835.78975 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0703, "close": 0.0713, "volume": 1820510.5, "close_time": 1751587199999, "quote_volume": 129043.13517, "trades": 670, "taker_buy_base": 888621.7, "taker_buy_quote": 63012.86995 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0699, "close": 0.0711, "volume": 1205562.9, "close_time": 1751601599999, "quote_volume": 85745.36048, "trades": 638, "taker_buy_base": 803518.8, "taker_buy_quote": 57249.90455 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0711, "high": 0.0711, "low": 0.0684, "close": 0.0687, "volume": 2103980.2, "close_time": 1751615999999, "quote_volume": 146913.16113, "trades": 885, "taker_buy_base": 997409.4, "taker_buy_quote": 69831.12757 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0687, "high": 0.0694, "low": 0.0681, "close": 0.0682, "volume": 1671085.1, "close_time": 1751630399999, "quote_volume": 114971.21374, "trades": 1007, "taker_buy_base": 915838.0, "taker_buy_quote": 63083.66726 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0682, "high": 0.0688, "low": 0.0643, "close": 0.0648, "volume": 6184877.7, "close_time": 1751644799999, "quote_volume": 408919.47189, "trades": 3640, "taker_buy_base": 3113882.1, "taker_buy_quote": 205137.94513 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0649, "high": 0.0653, "low": 0.0616, "close": 0.0627, "volume": 9238782.9, "close_time": 1751659199999, "quote_volume": 590090.82252, "trades": 5351, "taker_buy_base": 4179389.0, "taker_buy_quote": 267348.6148 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0627, "high": 0.0644, "low": 0.0621, "close": 0.0625, "volume": 6796471.9, "close_time": 1751673599999, "quote_volume": 430300.09169, "trades": 3674, "taker_buy_base": 2752562.2, "taker_buy_quote": 174318.00797 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0625, "high": 0.0642, "low": 0.0622, "close": 0.0632, "volume": 5875491.3, "close_time": 1751687999999, "quote_volume": 371375.80274, "trades": 3196, "taker_buy_base": 2497409.9, "taker_buy_quote": 158007.8852 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0632, "high": 0.0645, "low": 0.0605, "close": 0.0616, "volume": 7979563.4, "close_time": 1751702399999, "quote_volume": 499974.41383, "trades": 5779, "taker_buy_base": 4133284.5, "taker_buy_quote": 259816.28393 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0615, "high": 0.0634, "low": 0.061, "close": 0.0622, "volume": 9019410.5, "close_time": 1751716799999, "quote_volume": 563985.89587, "trades": 6174, "taker_buy_base": 4892578.7, "taker_buy_quote": 305998.5372 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0621, "high": 0.0631, "low": 0.0617, "close": 0.0627, "volume": 6950032.9, "close_time": 1751731199999, "quote_volume": 433323.22806, "trades": 3503, "taker_buy_base": 3794233.8, "taker_buy_quote": 236831.7011 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0626, "high": 0.0637, "low": 0.0614, "close": 0.0621, "volume": 5711564.5, "close_time": 1751745599999, "quote_volume": 355902.22292, "trades": 2732, "taker_buy_base": 2693816.0, "taker_buy_quote": 167992.9206 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0621, "high": 0.0644, "low": 0.062, "close": 0.0643, "volume": 2822668.0, "close_time": 1751759999999, "quote_volume": 179761.29634, "trades": 1216, "taker_buy_base": 1286589.9, "taker_buy_quote": 82060.71551 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0643, "high": 0.0675, "low": 0.0633, "close": 0.0652, "volume": 13496779.3, "close_time": 1751774399999, "quote_volume": 884942.58989, "trades": 5958, "taker_buy_base": 6040384.3, "taker_buy_quote": 396021.01245 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0651, "high": 0.0669, "low": 0.0648, "close": 0.0652, "volume": 5066077.2, "close_time": 1751788799999, "quote_volume": 334143.13077, "trades": 3047, "taker_buy_base": 2188704.7, "taker_buy_quote": 144479.29519 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0652, "high": 0.0658, "low": 0.0642, "close": 0.0648, "volume": 3007506.7, "close_time": 1751803199999, "quote_volume": 195285.51377, "trades": 2130, "taker_buy_base": 1310971.1, "taker_buy_quote": 85148.0145 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0648, "high": 0.068, "low": 0.0643, "close": 0.0677, "volume": 8037082.3, "close_time": 1751817599999, "quote_volume": 536605.05507, "trades": 4833, "taker_buy_base": 5307764.5, "taker_buy_quote": 354590.55649 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0653, "close": 0.0669, "volume": 4165836.1, "close_time": 1751831999999, "quote_volume": 276860.88724, "trades": 2260, "taker_buy_base": 1784889.1, "taker_buy_quote": 118855.7346 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0669, "high": 0.0682, "low": 0.0662, "close": 0.0668, "volume": 3024645.6, "close_time": 1751846399999, "quote_volume": 203299.63751, "trades": 1334, "taker_buy_base": 1650006.3, "taker_buy_quote": 111186.39442 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0661, "close": 0.0661, "volume": 2743560.0, "close_time": 1751860799999, "quote_volume": 183077.21839, "trades": 1523, "taker_buy_base": 1203115.5, "taker_buy_quote": 80344.93169 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.0661, "high": 0.0681, "low": 0.0661, "close": 0.0679, "volume": 2588021.8, "close_time": 1751875199999, "quote_volume": 172792.67051, "trades": 1615, "taker_buy_base": 1176646.7, "taker_buy_quote": 78649.26229 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.068, "high": 0.068, "low": 0.0661, "close": 0.0662, "volume": 2646948.9, "close_time": 1751889599999, "quote_volume": 176672.18478, "trades": 1424, "taker_buy_base": 974437.8, "taker_buy_quote": 65052.14328 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.0663, "high": 0.0687, "low": 0.0663, "close": 0.0686, "volume": 8470463.0, "close_time": 1751903999999, "quote_volume": 572292.43412, "trades": 3981, "taker_buy_base": 5007962.3, "taker_buy_quote": 338750.06488 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0686, "high": 0.0725, "low": 0.0677, "close": 0.0691, "volume": 13082587.8, "close_time": 1751918399999, "quote_volume": 917743.77545, "trades": 7942, "taker_buy_base": 6560136.5, "taker_buy_quote": 461031.49113 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.0691, "high": 0.0697, "low": 0.0676, "close": 0.0684, "volume": 2918362.3, "close_time": 1751932799999, "quote_volume": 200166.78897, "trades": 2056, "taker_buy_base": 1274267.7, "taker_buy_quote": 87453.57274 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0669, "close": 0.067, "volume": 4263371.0, "close_time": 1751947199999, "quote_volume": 287950.85936, "trades": 2238, "taker_buy_base": 1503352.1, "taker_buy_quote": 101655.07785 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.067, "high": 0.0682, "low": 0.0664, "close": 0.0671, "volume": 3807418.6, "close_time": 1751961599999, "quote_volume": 255985.44591, "trades": 1992, "taker_buy_base": 1779936.4, "taker_buy_quote": 119851.57148 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0671, "high": 0.0678, "low": 0.066, "close": 0.0675, "volume": 3488043.0, "close_time": 1751975999999, "quote_volume": 233477.10314, "trades": 1767, "taker_buy_base": 1773141.3, "taker_buy_quote": 118700.60563 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0676, "high": 0.0682, "low": 0.0664, "close": 0.0666, "volume": 4084389.1, "close_time": 1751990399999, "quote_volume": 274947.09352, "trades": 1988, "taker_buy_base": 1810730.7, "taker_buy_quote": 122116.96097 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0667, "high": 0.0691, "low": 0.0664, "close": 0.0682, "volume": 2584021.3, "close_time": 1752004799999, "quote_volume": 175903.3942, "trades": 1831, "taker_buy_base": 1279041.9, "taker_buy_quote": 87045.11826 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0675, "close": 0.0677, "volume": 1846835.3, "close_time": 1752019199999, "quote_volume": 125455.11383, "trades": 953, "taker_buy_base": 929513.4, "taker_buy_quote": 63170.35229 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0663, "close": 0.0669, "volume": 2917581.7, "close_time": 1752033599999, "quote_volume": 195708.58866, "trades": 1953, "taker_buy_base": 1394230.6, "taker_buy_quote": 93515.5135 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0669, "high": 0.068, "low": 0.0667, "close": 0.0677, "volume": 2918398.9, "close_time": 1752047999999, "quote_volume": 196728.44967, "trades": 1977, "taker_buy_base": 1449833.6, "taker_buy_quote": 97745.44325 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0674, "close": 0.0684, "volume": 2888722.0, "close_time": 1752062399999, "quote_volume": 196155.95685, "trades": 2280, "taker_buy_base": 1408380.3, "taker_buy_quote": 95702.77534 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0683, "high": 0.0691, "low": 0.0673, "close": 0.0681, "volume": 3390002.1, "close_time": 1752076799999, "quote_volume": 231603.13236, "trades": 2551, "taker_buy_base": 1553851.7, "taker_buy_quote": 106122.53476 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0681, "high": 0.0698, "low": 0.0672, "close": 0.0697, "volume": 3679612.7, "close_time": 1752091199999, "quote_volume": 250894.03118, "trades": 2159, "taker_buy_base": 1597290.9, "taker_buy_quote": 109164.44952 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0698, "high": 0.0706, "low": 0.0689, "close": 0.0704, "volume": 1623423.3, "close_time": 1752105599999, "quote_volume": 113148.67215, "trades": 1360, "taker_buy_base": 691948.5, "taker_buy_quote": 48243.89924 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0705, "high": 0.0762, "low": 0.0695, "close": 0.0749, "volume": 10138426.0, "close_time": 1752119999999, "quote_volume": 743349.62249, "trades": 4960, "taker_buy_base": 5666980.2, "taker_buy_quote": 415407.57224 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.075, "high": 0.0874, "low": 0.0749, "close": 0.0809, "volume": 73415189.2, "close_time": 1752134399999, "quote_volume": 5922878.48935, "trades": 51505, "taker_buy_base": 37856490.9, "taker_buy_quote": 3054756.18392 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.0809, "high": 0.0839, "low": 0.0779, "close": 0.082, "volume": 28264275.6, "close_time": 1752148799999, "quote_volume": 2285505.85213, "trades": 21822, "taker_buy_base": 13297762.5, "taker_buy_quote": 1077463.01528 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.082, "high": 0.1172, "low": 0.0814, "close": 0.104, "volume": 190493111.8, "close_time": 1752163199999, "quote_volume": 19249363.2271, "trades": 139028, "taker_buy_base": 95934138.5, "taker_buy_quote": 9684510.12586 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1039, "high": 0.1075, "low": 0.0921, "close": 0.0923, "volume": 88561917.2, "close_time": 1752177599999, "quote_volume": 8848999.6125, "trades": 67715, "taker_buy_base": 41621921.2, "taker_buy_quote": 4171261.28405 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0923, "high": 0.0977, "low": 0.087, "close": 0.0895, "volume": 52440014.8, "close_time": 1752191999999, "quote_volume": 4853171.73661, "trades": 30569, "taker_buy_base": 24085973.1, "taker_buy_quote": 2229239.62412 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0895, "high": 0.0967, "low": 0.0875, "close": 0.0937, "volume": 38779538.6, "close_time": 1752206399999, "quote_volume": 3575974.38855, "trades": 26349, "taker_buy_base": 19042271.0, "taker_buy_quote": 1756525.82407 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0839, "close": 0.0859, "volume": 32731353.3, "close_time": 1752220799999, "quote_volume": 2895638.2133, "trades": 21407, "taker_buy_base": 14549692.6, "taker_buy_quote": 1284924.63924 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0859, "high": 0.0893, "low": 0.0848, "close": 0.0874, "volume": 12905459.6, "close_time": 1752235199999, "quote_volume": 1125644.14741, "trades": 9749, "taker_buy_base": 5538693.7, "taker_buy_quote": 483856.72998 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0873, "high": 0.092, "low": 0.0864, "close": 0.0868, "volume": 18415957.9, "close_time": 1752249599999, "quote_volume": 1643592.24411, "trades": 13085, "taker_buy_base": 8867776.8, "taker_buy_quote": 791396.76459 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0869, "high": 0.0909, "low": 0.0867, "close": 0.0895, "volume": 10637430.3, "close_time": 1752263999999, "quote_volume": 949046.65286, "trades": 8264, "taker_buy_base": 6303893.1, "taker_buy_quote": 562461.80032 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0897, "high": 0.0903, "low": 0.0844, "close": 0.0866, "volume": 7283770.9, "close_time": 1752278399999, "quote_volume": 633880.76358, "trades": 6216, "taker_buy_base": 3531205.0, "taker_buy_quote": 307874.76674 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0867, "high": 0.0908, "low": 0.0854, "close": 0.0899, "volume": 6711153.6, "close_time": 1752292799999, "quote_volume": 592702.83281, "trades": 4873, "taker_buy_base": 3529140.7, "taker_buy_quote": 311972.7267 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0847, "close": 0.0862, "volume": 11023257.2, "close_time": 1752307199999, "quote_volume": 957763.37103, "trades": 7292, "taker_buy_base": 4663725.2, "taker_buy_quote": 405493.30472 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0833, "close": 0.0843, "volume": 6087857.3, "close_time": 1752321599999, "quote_volume": 517847.25447, "trades": 4404, "taker_buy_base": 2753919.9, "taker_buy_quote": 234519.69256 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0842, "high": 0.0855, "low": 0.0791, "close": 0.0799, "volume": 11592088.3, "close_time": 1752335999999, "quote_volume": 948273.48966, "trades": 8609, "taker_buy_base": 5043424.7, "taker_buy_quote": 413486.35527 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.08, "high": 0.0826, "low": 0.08, "close": 0.0819, "volume": 3638206.8, "close_time": 1752350399999, "quote_volume": 296918.92257, "trades": 2986, "taker_buy_base": 1698075.9, "taker_buy_quote": 138586.71006 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.082, "high": 0.0832, "low": 0.0804, "close": 0.0825, "volume": 5029040.1, "close_time": 1752364799999, "quote_volume": 411354.08149, "trades": 3007, "taker_buy_base": 2702032.3, "taker_buy_quote": 221465.27526 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0825, "high": 0.0834, "low": 0.0814, "close": 0.0827, "volume": 4821134.7, "close_time": 1752379199999, "quote_volume": 398337.16603, "trades": 3559, "taker_buy_base": 1841402.2, "taker_buy_quote": 152131.27428 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0827, "high": 0.0841, "low": 0.0818, "close": 0.083, "volume": 6505506.8, "close_time": 1752393599999, "quote_volume": 542200.31211, "trades": 3460, "taker_buy_base": 2815697.5, "taker_buy_quote": 234607.91801 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0831, "high": 0.085, "low": 0.082, "close": 0.0848, "volume": 4457803.7, "close_time": 1752407999999, "quote_volume": 371048.46796, "trades": 2830, "taker_buy_base": 2166748.3, "taker_buy_quote": 180224.94784 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0836, "close": 0.084, "volume": 4513669.0, "close_time": 1752422399999, "quote_volume": 382404.68738, "trades": 3622, "taker_buy_base": 2163662.3, "taker_buy_quote": 183566.38009 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.084, "high": 0.0851, "low": 0.0822, "close": 0.0826, "volume": 5585747.5, "close_time": 1752436799999, "quote_volume": 464807.636, "trades": 3982, "taker_buy_base": 2723518.3, "taker_buy_quote": 226830.11773 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0827, "high": 0.0844, "low": 0.0818, "close": 0.0835, "volume": 2717997.0, "close_time": 1752451199999, "quote_volume": 225647.60593, "trades": 2039, "taker_buy_base": 1416560.9, "taker_buy_quote": 117707.45581 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0834, "high": 0.0865, "low": 0.0823, "close": 0.0861, "volume": 3252783.9, "close_time": 1752465599999, "quote_volume": 273299.18439, "trades": 3007, "taker_buy_base": 1518175.7, "taker_buy_quote": 127928.66292 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0862, "high": 0.0872, "low": 0.0841, "close": 0.085, "volume": 3658396.4, "close_time": 1752479999999, "quote_volume": 312993.63862, "trades": 3350, "taker_buy_base": 1664309.5, "taker_buy_quote": 142538.62324 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.085, "high": 0.0856, "low": 0.0837, "close": 0.0845, "volume": 2422643.2, "close_time": 1752494399999, "quote_volume": 205126.01216, "trades": 2194, "taker_buy_base": 1186310.3, "taker_buy_quote": 100495.55711 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0845, "high": 0.086, "low": 0.083, "close": 0.0841, "volume": 4303548.6, "close_time": 1752508799999, "quote_volume": 363397.05488, "trades": 3718, "taker_buy_base": 1996429.3, "taker_buy_quote": 168739.60385 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0841, "high": 0.0853, "low": 0.0819, "close": 0.0828, "volume": 3349627.4, "close_time": 1752523199999, "quote_volume": 280516.10302, "trades": 3137, "taker_buy_base": 1567568.1, "taker_buy_quote": 131760.33688 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0828, "high": 0.0843, "low": 0.081, "close": 0.0835, "volume": 2694767.1, "close_time": 1752537599999, "quote_volume": 223577.23886, "trades": 2456, "taker_buy_base": 1434012.9, "taker_buy_quote": 119227.12395 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0835, "high": 0.0866, "low": 0.0832, "close": 0.0847, "volume": 4274756.3, "close_time": 1752551999999, "quote_volume": 362332.76206, "trades": 5095, "taker_buy_base": 2226474.1, "taker_buy_quote": 188737.93473 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0847, "high": 0.0904, "low": 0.0834, "close": 0.0882, "volume": 11233360.6, "close_time": 1752566399999, "quote_volume": 987295.39712, "trades": 9026, "taker_buy_base": 6003422.3, "taker_buy_quote": 527890.89135 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0883, "high": 0.0899, "low": 0.0826, "close": 0.0836, "volume": 9461371.7, "close_time": 1752580799999, "quote_volume": 815249.11465, "trades": 7576, "taker_buy_base": 3440506.4, "taker_buy_quote": 297052.91766 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0836, "high": 0.086, "low": 0.0824, "close": 0.086, "volume": 7311352.4, "close_time": 1752595199999, "quote_volume": 616565.49155, "trades": 5016, "taker_buy_base": 4214698.5, "taker_buy_quote": 355722.61019 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.086, "high": 0.0875, "low": 0.0844, "close": 0.0852, "volume": 9614325.8, "close_time": 1752609599999, "quote_volume": 827364.66767, "trades": 6210, "taker_buy_base": 3911495.1, "taker_buy_quote": 336511.47138 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0852, "high": 0.0875, "low": 0.0848, "close": 0.0875, "volume": 3219936.4, "close_time": 1752623999999, "quote_volume": 277341.84342, "trades": 2498, "taker_buy_base": 1549193.9, "taker_buy_quote": 133425.05078 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0853, "close": 0.0864, "volume": 4773889.0, "close_time": 1752638399999, "quote_volume": 415126.67217, "trades": 3465, "taker_buy_base": 2026717.8, "taker_buy_quote": 176341.47037 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0863, "high": 0.0896, "low": 0.086, "close": 0.0882, "volume": 5922235.2, "close_time": 1752652799999, "quote_volume": 522473.63761, "trades": 3631, "taker_buy_base": 3052438.8, "taker_buy_quote": 269243.65122 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0882, "high": 0.0889, "low": 0.0861, "close": 0.0867, "volume": 4010464.3, "close_time": 1752667199999, "quote_volume": 351422.56126, "trades": 2594, "taker_buy_base": 1624155.3, "taker_buy_quote": 142666.18531 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0867, "high": 0.0901, "low": 0.0844, "close": 0.0898, "volume": 12331166.2, "close_time": 1752681599999, "quote_volume": 1074710.73259, "trades": 8367, "taker_buy_base": 5738620.9, "taker_buy_quote": 500254.72603 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0872, "close": 0.0877, "volume": 8181249.0, "close_time": 1752695999999, "quote_volume": 729318.69694, "trades": 4973, "taker_buy_base": 3266672.3, "taker_buy_quote": 291460.79263 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0877, "high": 0.0892, "low": 0.0853, "close": 0.087, "volume": 4058009.5, "close_time": 1752710399999, "quote_volume": 354179.49865, "trades": 3099, "taker_buy_base": 2250355.6, "taker_buy_quote": 196533.24483 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.087, "high": 0.0886, "low": 0.0853, "close": 0.0867, "volume": 6359877.0, "close_time": 1752724799999, "quote_volume": 555922.26367, "trades": 4949, "taker_buy_base": 2941021.8, "taker_buy_quote": 257142.78733 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0867, "high": 0.0916, "low": 0.0862, "close": 0.0913, "volume": 7958242.7, "close_time": 1752739199999, "quote_volume": 711570.56752, "trades": 6231, "taker_buy_base": 3896874.3, "taker_buy_quote": 348874.67552 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0913, "high": 0.0924, "low": 0.0892, "close": 0.0899, "volume": 10283986.5, "close_time": 1752753599999, "quote_volume": 931671.56486, "trades": 7115, "taker_buy_base": 5579309.4, "taker_buy_quote": 505637.7995 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0899, "high": 0.0913, "low": 0.0873, "close": 0.0885, "volume": 13083318.4, "close_time": 1752767999999, "quote_volume": 1166425.81831, "trades": 8450, "taker_buy_base": 7028489.6, "taker_buy_quote": 627505.45397 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0843, "close": 0.0857, "volume": 7535698.8, "close_time": 1752782399999, "quote_volume": 651221.25974, "trades": 4976, "taker_buy_base": 3332541.2, "taker_buy_quote": 287759.1537 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0858, "high": 0.0894, "low": 0.0849, "close": 0.0879, "volume": 3945328.3, "close_time": 1752796799999, "quote_volume": 345621.29907, "trades": 3260, "taker_buy_base": 1802383.6, "taker_buy_quote": 158004.09623 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0879, "high": 0.0916, "low": 0.0876, "close": 0.0892, "volume": 7506981.9, "close_time": 1752811199999, "quote_volume": 673258.89931, "trades": 3613, "taker_buy_base": 3867414.8, "taker_buy_quote": 347021.59188 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0892, "high": 0.0915, "low": 0.0886, "close": 0.0888, "volume": 5045446.8, "close_time": 1752825599999, "quote_volume": 455476.53235, "trades": 2960, "taker_buy_base": 2301453.9, "taker_buy_quote": 207934.17495 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0889, "high": 0.091, "low": 0.0863, "close": 0.0874, "volume": 7030584.2, "close_time": 1752839999999, "quote_volume": 621448.12008, "trades": 3699, "taker_buy_base": 2516976.0, "taker_buy_quote": 223059.13201 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0875, "high": 0.09, "low": 0.0846, "close": 0.0852, "volume": 7380129.5, "close_time": 1752854399999, "quote_volume": 645166.12591, "trades": 4463, "taker_buy_base": 3183595.1, "taker_buy_quote": 278862.096 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0853, "high": 0.0871, "low": 0.0837, "close": 0.0846, "volume": 3665558.6, "close_time": 1752868799999, "quote_volume": 313283.92241, "trades": 2679, "taker_buy_base": 1924376.3, "taker_buy_quote": 164702.56845 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0847, "high": 0.0861, "low": 0.0828, "close": 0.0853, "volume": 3302344.0, "close_time": 1752883199999, "quote_volume": 279730.13854, "trades": 2601, "taker_buy_base": 1991442.4, "taker_buy_quote": 168701.89162 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0819, "close": 0.0857, "volume": 4298868.3, "close_time": 1752897599999, "quote_volume": 358306.50853, "trades": 2907, "taker_buy_base": 1761002.5, "taker_buy_quote": 147018.55372 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0846, "close": 0.0847, "volume": 2133624.0, "close_time": 1752911999999, "quote_volume": 182614.09123, "trades": 1555, "taker_buy_base": 919011.1, "taker_buy_quote": 78821.93748 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0832, "close": 0.0834, "volume": 3042693.0, "close_time": 1752926399999, "quote_volume": 256043.91402, "trades": 2208, "taker_buy_base": 1320946.7, "taker_buy_quote": 111286.71639 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0834, "high": 0.0837, "low": 0.0814, "close": 0.0823, "volume": 2220087.3, "close_time": 1752940799999, "quote_volume": 183361.53051, "trades": 2010, "taker_buy_base": 900891.8, "taker_buy_quote": 74445.24716 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0823, "high": 0.0837, "low": 0.0811, "close": 0.0832, "volume": 2938168.1, "close_time": 1752955199999, "quote_volume": 241177.47892, "trades": 1733, "taker_buy_base": 1498637.8, "taker_buy_quote": 122903.26792 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0833, "high": 0.0845, "low": 0.0824, "close": 0.0841, "volume": 1356547.1, "close_time": 1752969599999, "quote_volume": 113379.79606, "trades": 1101, "taker_buy_base": 929443.8, "taker_buy_quote": 77780.19899 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0842, "high": 0.0854, "low": 0.0834, "close": 0.0847, "volume": 1220504.8, "close_time": 1752983999999, "quote_volume": 102917.03132, "trades": 1148, "taker_buy_base": 659031.1, "taker_buy_quote": 55571.71258 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0847, "high": 0.086, "low": 0.0844, "close": 0.0858, "volume": 841304.6, "close_time": 1752998399999, "quote_volume": 71727.75581, "trades": 709, "taker_buy_base": 379396.8, "taker_buy_quote": 32317.55451 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0858, "high": 0.0879, "low": 0.0855, "close": 0.0878, "volume": 2719114.3, "close_time": 1753012799999, "quote_volume": 235289.00436, "trades": 1623, "taker_buy_base": 1278384.6, "taker_buy_quote": 110685.62198 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0878, "high": 0.0889, "low": 0.0868, "close": 0.0887, "volume": 3255799.1, "close_time": 1753027199999, "quote_volume": 285140.54722, "trades": 1686, "taker_buy_base": 1277640.7, "taker_buy_quote": 111874.60755 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0874, "close": 0.0888, "volume": 6139023.9, "close_time": 1753041599999, "quote_volume": 543437.13368, "trades": 3139, "taker_buy_base": 2862887.6, "taker_buy_quote": 253517.39239 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0888, "high": 0.0892, "low": 0.0854, "close": 0.0884, "volume": 3830712.5, "close_time": 1753055999999, "quote_volume": 336341.1279, "trades": 3043, "taker_buy_base": 1809251.3, "taker_buy_quote": 158921.44298 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0884, "high": 0.0902, "low": 0.0864, "close": 0.0897, "volume": 3852721.6, "close_time": 1753070399999, "quote_volume": 338269.17881, "trades": 2754, "taker_buy_base": 1935830.6, "taker_buy_quote": 170154.48795 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0898, "high": 0.092, "low": 0.089, "close": 0.0909, "volume": 4558092.0, "close_time": 1753084799999, "quote_volume": 413166.0474, "trades": 2726, "taker_buy_base": 1915754.0, "taker_buy_quote": 173787.33742 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.091, "high": 0.0921, "low": 0.089, "close": 0.0901, "volume": 5590159.3, "close_time": 1753099199999, "quote_volume": 505501.57789, "trades": 2928, "taker_buy_base": 2617961.6, "taker_buy_quote": 237138.4328 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0902, "high": 0.0927, "low": 0.0892, "close": 0.0905, "volume": 6253723.5, "close_time": 1753113599999, "quote_volume": 570397.33448, "trades": 3400, "taker_buy_base": 3268703.0, "taker_buy_quote": 298585.68101 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0878, "close": 0.0882, "volume": 4101642.3, "close_time": 1753127999999, "quote_volume": 364851.92607, "trades": 3159, "taker_buy_base": 1911325.7, "taker_buy_quote": 170296.29936 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0881, "high": 0.0925, "low": 0.0876, "close": 0.092, "volume": 3606551.3, "close_time": 1753142399999, "quote_volume": 325726.3523, "trades": 2404, "taker_buy_base": 2131729.3, "taker_buy_quote": 192838.78806 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.092, "high": 0.0947, "low": 0.0892, "close": 0.0904, "volume": 7450358.4, "close_time": 1753156799999, "quote_volume": 686163.52343, "trades": 5242, "taker_buy_base": 3002554.4, "taker_buy_quote": 276917.33721 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0905, "high": 0.0915, "low": 0.0869, "close": 0.0903, "volume": 6722531.5, "close_time": 1753171199999, "quote_volume": 595861.5311, "trades": 4597, "taker_buy_base": 3060316.6, "taker_buy_quote": 272142.24776 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0881, "close": 0.0901, "volume": 3849817.7, "close_time": 1753185599999, "quote_volume": 345096.53207, "trades": 2835, "taker_buy_base": 1832691.9, "taker_buy_quote": 164512.00805 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.0902, "high": 0.0935, "low": 0.089, "close": 0.0918, "volume": 8564316.6, "close_time": 1753199999999, "quote_volume": 781606.91849, "trades": 5089, "taker_buy_base": 4272663.4, "taker_buy_quote": 390166.62231 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0918, "high": 0.0953, "low": 0.0908, "close": 0.0935, "volume": 11185174.9, "close_time": 1753214399999, "quote_volume": 1041022.35796, "trades": 7212, "taker_buy_base": 5450702.5, "taker_buy_quote": 507848.72517 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0935, "high": 0.0982, "low": 0.0929, "close": 0.0962, "volume": 12875068.9, "close_time": 1753228799999, "quote_volume": 1235004.75939, "trades": 8687, "taker_buy_base": 6379634.0, "taker_buy_quote": 612096.67005 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0963, "high": 0.098, "low": 0.0932, "close": 0.0947, "volume": 6887896.9, "close_time": 1753243199999, "quote_volume": 657873.73431, "trades": 4544, "taker_buy_base": 3033436.3, "taker_buy_quote": 289792.3734 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0947, "high": 0.1051, "low": 0.0941, "close": 0.1001, "volume": 26596035.2, "close_time": 1753257599999, "quote_volume": 2677056.69279, "trades": 16158, "taker_buy_base": 12910372.5, "taker_buy_quote": 1299699.07161 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.1001, "high": 0.1002, "low": 0.0944, "close": 0.098, "volume": 10392895.4, "close_time": 1753271999999, "quote_volume": 1005628.77364, "trades": 7630, "taker_buy_base": 4652846.8, "taker_buy_quote": 449346.01264 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.098, "high": 0.106, "low": 0.0941, "close": 0.101, "volume": 22191342.9, "close_time": 1753286399999, "quote_volume": 2170008.09507, "trades": 14888, "taker_buy_base": 11637285.8, "taker_buy_quote": 1138051.60293 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.101, "high": 0.1058, "low": 0.0981, "close": 0.1016, "volume": 32375111.5, "close_time": 1753300799999, "quote_volume": 3295086.49959, "trades": 26202, "taker_buy_base": 14895831.9, "taker_buy_quote": 1518121.48065 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.1014, "high": 0.1019, "low": 0.0936, "close": 0.0963, "volume": 13047360.3, "close_time": 1753315199999, "quote_volume": 1266830.95059, "trades": 9783, "taker_buy_base": 5817780.8, "taker_buy_quote": 565372.5165 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0963, "high": 0.1023, "low": 0.095, "close": 0.1011, "volume": 8819468.4, "close_time": 1753329599999, "quote_volume": 874942.07771, "trades": 6998, "taker_buy_base": 4512435.2, "taker_buy_quote": 447205.78743 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.1012, "high": 0.1032, "low": 0.087, "close": 0.0926, "volume": 21884137.7, "close_time": 1753343999999, "quote_volume": 2056290.57566, "trades": 14584, "taker_buy_base": 9839644.2, "taker_buy_quote": 927477.73722 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.0927, "high": 0.1057, "low": 0.0922, "close": 0.098, "volume": 24131940.7, "close_time": 1753358399999, "quote_volume": 2393297.12056, "trades": 18221, "taker_buy_base": 11598609.2, "taker_buy_quote": 1150543.85775 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.098, "high": 0.1156, "low": 0.0936, "close": 0.1079, "volume": 55431976.1, "close_time": 1753372799999, "quote_volume": 5816825.5516, "trades": 45086, "taker_buy_base": 28404448.3, "taker_buy_quote": 2975543.20836 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.1079, "high": 0.125, "low": 0.1045, "close": 0.1072, "volume": 101309790.4, "close_time": 1753387199999, "quote_volume": 11630028.79543, "trades": 90576, "taker_buy_base": 48182880.2, "taker_buy_quote": 5542257.57785 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.1072, "high": 0.1109, "low": 0.1041, "close": 0.1074, "volume": 17764168.4, "close_time": 1753401599999, "quote_volume": 1894642.20913, "trades": 12472, "taker_buy_base": 8459215.1, "taker_buy_quote": 904062.21933 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1073, "high": 0.114, "low": 0.0982, "close": 0.0985, "volume": 31408728.4, "close_time": 1753415999999, "quote_volume": 3354652.64137, "trades": 25684, "taker_buy_base": 13849638.1, "taker_buy_quote": 1487338.86763 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0985, "high": 0.0988, "low": 0.0923, "close": 0.0941, "volume": 17174669.5, "close_time": 1753430399999, "quote_volume": 1653853.03664, "trades": 13640, "taker_buy_base": 7928072.8, "taker_buy_quote": 763330.10985 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.094, "high": 0.0983, "low": 0.0933, "close": 0.0983, "volume": 13000612.2, "close_time": 1753444799999, "quote_volume": 1241392.14717, "trades": 9207, "taker_buy_base": 6536394.4, "taker_buy_quote": 625434.83789 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0982, "high": 0.1023, "low": 0.095, "close": 0.0975, "volume": 13243761.8, "close_time": 1753459199999, "quote_volume": 1298053.85684, "trades": 10818, "taker_buy_base": 6430890.6, "taker_buy_quote": 632622.12801 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0975, "high": 0.107, "low": 0.0972, "close": 0.1048, "volume": 16736986.7, "close_time": 1753473599999, "quote_volume": 1723158.22191, "trades": 10711, "taker_buy_base": 9936016.1, "taker_buy_quote": 1023102.19525 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.1047, "high": 0.1116, "low": 0.1045, "close": 0.1092, "volume": 7755431.9, "close_time": 1753487999999, "quote_volume": 836077.1388, "trades": 6172, "taker_buy_base": 3815812.8, "taker_buy_quote": 412007.07859 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1091, "high": 0.1103, "low": 0.104, "close": 0.1095, "volume": 7188560.2, "close_time": 1753502399999, "quote_volume": 766576.83748, "trades": 5255, "taker_buy_base": 2803825.8, "taker_buy_quote": 299379.44723 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.1094, "high": 0.123, "low": 0.1091, "close": 0.1124, "volume": 28599158.9, "close_time": 1753516799999, "quote_volume": 3295819.80645, "trades": 24189, "taker_buy_base": 15018294.9, "taker_buy_quote": 1734387.45673 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.1124, "high": 0.1176, "low": 0.109, "close": 0.1106, "volume": 14468671.0, "close_time": 1753531199999, "quote_volume": 1622320.25523, "trades": 11627, "taker_buy_base": 6842871.7, "taker_buy_quote": 768475.42183 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.1105, "high": 0.1161, "low": 0.1101, "close": 0.1147, "volume": 9521535.3, "close_time": 1753545599999, "quote_volume": 1082196.23852, "trades": 7688, "taker_buy_base": 4877964.3, "taker_buy_quote": 554427.65567 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.1148, "high": 0.1166, "low": 0.111, "close": 0.1143, "volume": 8221456.5, "close_time": 1753559999999, "quote_volume": 935229.00737, "trades": 6998, "taker_buy_base": 4019344.7, "taker_buy_quote": 457192.732 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.1143, "high": 0.1172, "low": 0.1134, "close": 0.115, "volume": 4175481.5, "close_time": 1753574399999, "quote_volume": 480993.56371, "trades": 3804, "taker_buy_base": 2397079.6, "taker_buy_quote": 276450.02417 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1151, "high": 0.1174, "low": 0.1095, "close": 0.1134, "volume": 10399221.7, "close_time": 1753588799999, "quote_volume": 1177879.3952, "trades": 8322, "taker_buy_base": 4293474.5, "taker_buy_quote": 486290.11945 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.1134, "high": 0.1195, "low": 0.1101, "close": 0.1134, "volume": 12800360.2, "close_time": 1753603199999, "quote_volume": 1468618.33206, "trades": 9783, "taker_buy_base": 6168328.1, "taker_buy_quote": 708752.3259 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.1133, "high": 0.1151, "low": 0.1112, "close": 0.1113, "volume": 7694690.8, "close_time": 1753617599999, "quote_volume": 867795.89046, "trades": 5866, "taker_buy_base": 3791596.0, "taker_buy_quote": 427853.36508 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.1114, "high": 0.1125, "low": 0.1047, "close": 0.1053, "volume": 11848108.4, "close_time": 1753631999999, "quote_volume": 1278856.75111, "trades": 7487, "taker_buy_base": 4920143.6, "taker_buy_quote": 530797.05047 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.1054, "high": 0.1094, "low": 0.1054, "close": 0.1083, "volume": 4972712.4, "close_time": 1753646399999, "quote_volume": 535384.54541, "trades": 3966, "taker_buy_base": 2565333.1, "taker_buy_quote": 276248.7433 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.1083, "high": 0.1101, "low": 0.1079, "close": 0.1079, "volume": 3580501.9, "close_time": 1753660799999, "quote_volume": 389612.65286, "trades": 2584, "taker_buy_base": 1479247.5, "taker_buy_quote": 161215.22779 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1079, "high": 0.1095, "low": 0.1056, "close": 0.1086, "volume": 5960424.5, "close_time": 1753675199999, "quote_volume": 643292.19818, "trades": 4542, "taker_buy_base": 2553163.9, "taker_buy_quote": 276099.1365 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.1087, "high": 0.1092, "low": 0.1066, "close": 0.107, "volume": 2944267.1, "close_time": 1753689599999, "quote_volume": 317576.95917, "trades": 2293, "taker_buy_base": 1324749.5, "taker_buy_quote": 143091.33941 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.1069, "high": 0.109, "low": 0.1055, "close": 0.1076, "volume": 8226747.7, "close_time": 1753703999999, "quote_volume": 881562.96344, "trades": 4572, "taker_buy_base": 4646269.1, "taker_buy_quote": 498864.67267 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.1075, "high": 0.1086, "low": 0.1013, "close": 0.1029, "volume": 11113581.5, "close_time": 1753718399999, "quote_volume": 1169032.13956, "trades": 5982, "taker_buy_base": 4631950.3, "taker_buy_quote": 487396.33416 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.1028, "high": 0.1032, "low": 0.1008, "close": 0.1016, "volume": 3824062.1, "close_time": 1753732799999, "quote_volume": 390258.97961, "trades": 2587, "taker_buy_base": 1810822.8, "taker_buy_quote": 184914.3333 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1017, "high": 0.102, "low": 0.0961, "close": 0.0972, "volume": 7324437.5, "close_time": 1753747199999, "quote_volume": 725678.07709, "trades": 4472, "taker_buy_base": 3294269.1, "taker_buy_quote": 326887.87525 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0973, "high": 0.1016, "low": 0.0973, "close": 0.1008, "volume": 3015304.7, "close_time": 1753761599999, "quote_volume": 301406.61604, "trades": 2802, "taker_buy_base": 1451693.7, "taker_buy_quote": 144997.85029 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1007, "high": 0.1015, "low": 0.0988, "close": 0.0999, "volume": 2935965.6, "close_time": 1753775999999, "quote_volume": 292677.42876, "trades": 2242, "taker_buy_base": 1334292.7, "taker_buy_quote": 132977.87608 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0999, "high": 0.1005, "low": 0.0954, "close": 0.0963, "volume": 4489867.8, "close_time": 1753790399999, "quote_volume": 439793.47139, "trades": 3404, "taker_buy_base": 1917824.5, "taker_buy_quote": 188506.51195 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0963, "high": 0.098, "low": 0.0919, "close": 0.0932, "volume": 9305352.1, "close_time": 1753804799999, "quote_volume": 878558.38862, "trades": 7010, "taker_buy_base": 3785531.6, "taker_buy_quote": 356150.72917 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0934, "high": 0.0947, "low": 0.0913, "close": 0.0929, "volume": 3800479.1, "close_time": 1753819199999, "quote_volume": 354303.79176, "trades": 3335, "taker_buy_base": 2155584.0, "taker_buy_quote": 201025.83139 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0929, "high": 0.0942, "low": 0.0914, "close": 0.0937, "volume": 2401473.8, "close_time": 1753833599999, "quote_volume": 222434.48926, "trades": 1712, "taker_buy_base": 1164388.7, "taker_buy_quote": 107902.70919 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0936, "high": 0.0952, "low": 0.0922, "close": 0.0924, "volume": 3794915.7, "close_time": 1753847999999, "quote_volume": 354792.6363, "trades": 2913, "taker_buy_base": 1664220.1, "taker_buy_quote": 155691.54112 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0913, "close": 0.0933, "volume": 2796168.7, "close_time": 1753862399999, "quote_volume": 258501.51095, "trades": 2284, "taker_buy_base": 1170413.1, "taker_buy_quote": 108438.00138 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0932, "high": 0.0965, "low": 0.0906, "close": 0.0908, "volume": 6453551.2, "close_time": 1753876799999, "quote_volume": 607073.4428, "trades": 5561, "taker_buy_base": 2668956.2, "taker_buy_quote": 251329.55769 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0848, "close": 0.0885, "volume": 10830829.3, "close_time": 1753891199999, "quote_volume": 949501.32927, "trades": 6410, "taker_buy_base": 4733921.7, "taker_buy_quote": 414860.43534 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0887, "high": 0.0908, "low": 0.0855, "close": 0.0903, "volume": 3890467.2, "close_time": 1753905599999, "quote_volume": 346218.55787, "trades": 3802, "taker_buy_base": 1930462.2, "taker_buy_quote": 172214.64445 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0904, "high": 0.091, "low": 0.0883, "close": 0.09, "volume": 1498714.5, "close_time": 1753919999999, "quote_volume": 134801.05672, "trades": 1745, "taker_buy_base": 714563.0, "taker_buy_quote": 64382.60001 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0901, "high": 0.0911, "low": 0.0887, "close": 0.0906, "volume": 2355899.0, "close_time": 1753934399999, "quote_volume": 211204.05878, "trades": 1856, "taker_buy_base": 991058.8, "taker_buy_quote": 88960.52377 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.0906, "high": 0.093, "low": 0.0904, "close": 0.0922, "volume": 3119642.8, "close_time": 1753948799999, "quote_volume": 286797.68907, "trades": 2128, "taker_buy_base": 1551428.2, "taker_buy_quote": 142750.84192 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.0921, "high": 0.0935, "low": 0.09, "close": 0.0902, "volume": 2396781.1, "close_time": 1753963199999, "quote_volume": 220215.65264, "trades": 2165, "taker_buy_base": 931849.0, "taker_buy_quote": 85908.07812 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0863, "close": 0.0881, "volume": 6838563.7, "close_time": 1753977599999, "quote_volume": 599589.71205, "trades": 5326, "taker_buy_base": 3258313.3, "taker_buy_quote": 285708.86478 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.088, "high": 0.0897, "low": 0.0861, "close": 0.0869, "volume": 3133979.1, "close_time": 1753991999999, "quote_volume": 275027.30819, "trades": 3504, "taker_buy_base": 1658460.0, "taker_buy_quote": 145805.26312 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0869, "high": 0.087, "low": 0.0842, "close": 0.0845, "volume": 2533337.0, "close_time": 1754006399999, "quote_volume": 216239.61422, "trades": 2523, "taker_buy_base": 1188871.9, "taker_buy_quote": 101505.84011 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0845, "high": 0.0852, "low": 0.0819, "close": 0.0848, "volume": 4238611.9, "close_time": 1754020799999, "quote_volume": 354476.95914, "trades": 3873, "taker_buy_base": 1584595.3, "taker_buy_quote": 132795.05538 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0848, "high": 0.085, "low": 0.0827, "close": 0.0833, "volume": 2281792.5, "close_time": 1754035199999, "quote_volume": 190774.73313, "trades": 2924, "taker_buy_base": 865763.1, "taker_buy_quote": 72380.83308 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0833, "high": 0.084, "low": 0.0814, "close": 0.0826, "volume": 3237441.2, "close_time": 1754049599999, "quote_volume": 266747.76396, "trades": 2938, "taker_buy_base": 1200830.6, "taker_buy_quote": 99139.04225 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0826, "high": 0.0845, "low": 0.0812, "close": 0.084, "volume": 3157402.6, "close_time": 1754063999999, "quote_volume": 262620.85998, "trades": 3436, "taker_buy_base": 1663990.5, "taker_buy_quote": 138615.55071 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.0839, "high": 0.0886, "low": 0.083, "close": 0.0869, "volume": 7858527.6, "close_time": 1754078399999, "quote_volume": 677772.15849, "trades": 8228, "taker_buy_base": 4278233.7, "taker_buy_quote": 368555.24867 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0869, "high": 0.0906, "low": 0.0845, "close": 0.0866, "volume": 9117498.9, "close_time": 1754092799999, "quote_volume": 798921.90321, "trades": 7425, "taker_buy_base": 4214538.5, "taker_buy_quote": 369646.78293 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0842, "close": 0.0847, "volume": 2168876.9, "close_time": 1754107199999, "quote_volume": 185975.54251, "trades": 1642, "taker_buy_base": 958279.2, "taker_buy_quote": 82254.97438 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0847, "high": 0.0865, "low": 0.0822, "close": 0.0849, "volume": 4569042.4, "close_time": 1754121599999, "quote_volume": 385914.08523, "trades": 3424, "taker_buy_base": 2303557.0, "taker_buy_quote": 195319.99671 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0849, "high": 0.086, "low": 0.0832, "close": 0.084, "volume": 2999123.9, "close_time": 1754135999999, "quote_volume": 252537.59557, "trades": 2922, "taker_buy_base": 1505314.1, "taker_buy_quote": 126800.35726 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0839, "high": 0.0841, "low": 0.0811, "close": 0.0813, "volume": 2753482.1, "close_time": 1754150399999, "quote_volume": 227269.25038, "trades": 2234, "taker_buy_base": 1184343.1, "taker_buy_quote": 97832.10197 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0792, "close": 0.0809, "volume": 3217732.1, "close_time": 1754164799999, "quote_volume": 259017.36232, "trades": 3092, "taker_buy_base": 1419961.3, "taker_buy_quote": 114469.53158 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0794, "close": 0.0796, "volume": 2777787.3, "close_time": 1754179199999, "quote_volume": 223646.22148, "trades": 1856, "taker_buy_base": 778678.9, "taker_buy_quote": 62753.62914 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0797, "high": 0.0812, "low": 0.0785, "close": 0.0804, "volume": 1260442.8, "close_time": 1754193599999, "quote_volume": 100589.30198, "trades": 1386, "taker_buy_base": 523913.3, "taker_buy_quote": 41892.42999 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0803, "high": 0.0827, "low": 0.08, "close": 0.0826, "volume": 1092255.6, "close_time": 1754207999999, "quote_volume": 88645.04688, "trades": 799, "taker_buy_base": 563785.0, "taker_buy_quote": 45951.60575 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0826, "high": 0.0827, "low": 0.0814, "close": 0.0818, "volume": 1493468.3, "close_time": 1754222399999, "quote_volume": 122531.39593, "trades": 1001, "taker_buy_base": 758645.7, "taker_buy_quote": 62302.44017 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0819, "high": 0.0827, "low": 0.0813, "close": 0.082, "volume": 1434243.1, "close_time": 1754236799999, "quote_volume": 117544.94636, "trades": 1004, "taker_buy_base": 718734.5, "taker_buy_quote": 58935.4715 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0819, "high": 0.0844, "low": 0.0816, "close": 0.0834, "volume": 3445892.8, "close_time": 1754251199999, "quote_volume": 287004.76896, "trades": 2422, "taker_buy_base": 1751360.7, "taker_buy_quote": 145968.9079 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0833, "high": 0.0839, "low": 0.0823, "close": 0.0824, "volume": 1149662.7, "close_time": 1754265599999, "quote_volume": 95704.92109, "trades": 1011, "taker_buy_base": 395776.9, "taker_buy_quote": 32972.97238 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0823, "high": 0.0841, "low": 0.0821, "close": 0.0825, "volume": 3185049.2, "close_time": 1754279999999, "quote_volume": 264259.94977, "trades": 1654, "taker_buy_base": 1530414.0, "taker_buy_quote": 127007.27229 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.0825, "high": 0.0839, "low": 0.0814, "close": 0.0833, "volume": 3334305.0, "close_time": 1754294399999, "quote_volume": 274408.47683, "trades": 1701, "taker_buy_base": 1667776.4, "taker_buy_quote": 137221.39247 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0834, "high": 0.0901, "low": 0.0834, "close": 0.0855, "volume": 8850131.4, "close_time": 1754308799999, "quote_volume": 771688.92874, "trades": 6686, "taker_buy_base": 4575961.5, "taker_buy_quote": 399648.70502 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0855, "high": 0.0878, "low": 0.0839, "close": 0.0878, "volume": 5689001.4, "close_time": 1754323199999, "quote_volume": 489537.13882, "trades": 3713, "taker_buy_base": 2729619.0, "taker_buy_quote": 235248.64319 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0849, "close": 0.085, "volume": 5250557.5, "close_time": 1754337599999, "quote_volume": 454456.73719, "trades": 3148, "taker_buy_base": 1989904.3, "taker_buy_quote": 172427.04619 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.085, "high": 0.0868, "low": 0.0846, "close": 0.0866, "volume": 3089124.3, "close_time": 1754351999999, "quote_volume": 264530.85779, "trades": 1507, "taker_buy_base": 1890433.0, "taker_buy_quote": 161974.33455 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0834, "close": 0.0844, "volume": 3576905.9, "close_time": 1754366399999, "quote_volume": 302875.38811, "trades": 1706, "taker_buy_base": 2113497.9, "taker_buy_quote": 178664.93311 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0844, "high": 0.0896, "low": 0.0841, "close": 0.0845, "volume": 9273393.3, "close_time": 1754380799999, "quote_volume": 808339.97169, "trades": 4521, "taker_buy_base": 4264499.3, "taker_buy_quote": 371911.67719 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0845, "high": 0.0866, "low": 0.0838, "close": 0.0859, "volume": 4260918.3, "close_time": 1754395199999, "quote_volume": 363480.00303, "trades": 2061, "taker_buy_base": 1931808.1, "taker_buy_quote": 164802.03032 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0859, "high": 0.0868, "low": 0.0808, "close": 0.0824, "volume": 7407821.0, "close_time": 1754409599999, "quote_volume": 614942.66698, "trades": 3739, "taker_buy_base": 3764320.1, "taker_buy_quote": 312421.32465 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0823, "high": 0.0834, "low": 0.0807, "close": 0.0811, "volume": 2526632.8, "close_time": 1754423999999, "quote_volume": 206818.91601, "trades": 2249, "taker_buy_base": 1157315.9, "taker_buy_quote": 94904.14529 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0795, "close": 0.0811, "volume": 3189130.3, "close_time": 1754438399999, "quote_volume": 256736.22689, "trades": 1727, "taker_buy_base": 1024650.5, "taker_buy_quote": 82765.52632 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0811, "high": 0.0819, "low": 0.0801, "close": 0.0804, "volume": 2646100.7, "close_time": 1754452799999, "quote_volume": 214386.30387, "trades": 1924, "taker_buy_base": 1507803.5, "taker_buy_quote": 122066.12482 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0803, "high": 0.0826, "low": 0.079, "close": 0.0824, "volume": 3575704.7, "close_time": 1754467199999, "quote_volume": 290434.66009, "trades": 2007, "taker_buy_base": 1732263.4, "taker_buy_quote": 141103.01251 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0825, "high": 0.0826, "low": 0.0806, "close": 0.0815, "volume": 1896115.6, "close_time": 1754481599999, "quote_volume": 154722.2748, "trades": 1488, "taker_buy_base": 874982.0, "taker_buy_quote": 71406.91466 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0816, "high": 0.085, "low": 0.0808, "close": 0.0848, "volume": 4259645.0, "close_time": 1754495999999, "quote_volume": 353408.76279, "trades": 3118, "taker_buy_base": 1843556.3, "taker_buy_quote": 152661.98947 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0848, "high": 0.0896, "low": 0.084, "close": 0.088, "volume": 7282026.6, "close_time": 1754510399999, "quote_volume": 635661.89436, "trades": 4538, "taker_buy_base": 3818014.3, "taker_buy_quote": 333789.98085 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.088, "high": 0.0897, "low": 0.0862, "close": 0.088, "volume": 6112109.3, "close_time": 1754524799999, "quote_volume": 534935.44387, "trades": 3937, "taker_buy_base": 3000987.4, "taker_buy_quote": 262526.62576 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0879, "high": 0.0977, "low": 0.0876, "close": 0.0939, "volume": 20807278.5, "close_time": 1754539199999, "quote_volume": 1945258.94916, "trades": 16930, "taker_buy_base": 11443980.2, "taker_buy_quote": 1071300.39988 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0886, "close": 0.0918, "volume": 14199782.4, "close_time": 1754553599999, "quote_volume": 1301133.27042, "trades": 9697, "taker_buy_base": 6039777.5, "taker_buy_quote": 553677.42215 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0919, "high": 0.1021, "low": 0.0911, "close": 0.0998, "volume": 24665127.5, "close_time": 1754567999999, "quote_volume": 2376903.06952, "trades": 17932, "taker_buy_base": 12700647.0, "taker_buy_quote": 1225284.3259 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0998, "high": 0.1025, "low": 0.0922, "close": 0.0946, "volume": 21266566.1, "close_time": 1754582399999, "quote_volume": 2042980.06647, "trades": 16444, "taker_buy_base": 10433520.1, "taker_buy_quote": 1001959.85181 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0946, "high": 0.098, "low": 0.0925, "close": 0.0937, "volume": 11484649.8, "close_time": 1754596799999, "quote_volume": 1091493.81308, "trades": 8113, "taker_buy_base": 5203459.6, "taker_buy_quote": 494482.24407 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0938, "high": 0.0938, "low": 0.092, "close": 0.0931, "volume": 4829510.6, "close_time": 1754611199999, "quote_volume": 447635.13097, "trades": 3820, "taker_buy_base": 2285762.1, "taker_buy_quote": 211984.60664 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.093, "high": 0.0956, "low": 0.0923, "close": 0.0927, "volume": 4247664.5, "close_time": 1754625599999, "quote_volume": 399020.28393, "trades": 3167, "taker_buy_base": 2115980.6, "taker_buy_quote": 198805.47021 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.0928, "high": 0.0942, "low": 0.0915, "close": 0.0927, "volume": 4159954.7, "close_time": 1754639999999, "quote_volume": 385924.82371, "trades": 2451, "taker_buy_base": 2119533.3, "taker_buy_quote": 196713.74869 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0915, "close": 0.0934, "volume": 3000052.9, "close_time": 1754654399999, "quote_volume": 278308.87223, "trades": 2193, "taker_buy_base": 1493265.7, "taker_buy_quote": 138484.2937 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0934, "high": 0.0943, "low": 0.0919, "close": 0.0925, "volume": 3311687.0, "close_time": 1754668799999, "quote_volume": 307351.99515, "trades": 3236, "taker_buy_base": 1368544.5, "taker_buy_quote": 127145.08749 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0909, "close": 0.0932, "volume": 5659841.7, "close_time": 1754683199999, "quote_volume": 522753.18836, "trades": 3381, "taker_buy_base": 2380726.3, "taker_buy_quote": 219985.84979 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0933, "high": 0.095, "low": 0.0923, "close": 0.0945, "volume": 2678619.3, "close_time": 1754697599999, "quote_volume": 249852.68756, "trades": 2501, "taker_buy_base": 1470531.6, "taker_buy_quote": 137395.57264 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0946, "high": 0.0971, "low": 0.0943, "close": 0.0948, "volume": 3267750.8, "close_time": 1754711999999, "quote_volume": 312502.16582, "trades": 2786, "taker_buy_base": 1608714.9, "taker_buy_quote": 153903.6752 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0948, "high": 0.098, "low": 0.0948, "close": 0.0978, "volume": 2753151.5, "close_time": 1754726399999, "quote_volume": 265825.94853, "trades": 2785, "taker_buy_base": 1545330.2, "taker_buy_quote": 149250.54082 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0978, "high": 0.1, "low": 0.0961, "close": 0.0969, "volume": 5548557.3, "close_time": 1754740799999, "quote_volume": 542827.47595, "trades": 4638, "taker_buy_base": 2413042.2, "taker_buy_quote": 236154.58787 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0968, "high": 0.0984, "low": 0.0952, "close": 0.0982, "volume": 3662159.5, "close_time": 1754755199999, "quote_volume": 354880.9036, "trades": 2890, "taker_buy_base": 1942157.3, "taker_buy_quote": 188360.90972 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0983, "high": 0.0999, "low": 0.0972, "close": 0.0976, "volume": 3369472.1, "close_time": 1754769599999, "quote_volume": 331200.55115, "trades": 3000, "taker_buy_base": 1466484.0, "taker_buy_quote": 144213.37643 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0976, "high": 0.0997, "low": 0.0966, "close": 0.0973, "volume": 4148005.7, "close_time": 1754783999999, "quote_volume": 404667.93462, "trades": 3493, "taker_buy_base": 1957482.5, "taker_buy_quote": 191205.00457 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0973, "high": 0.1008, "low": 0.0963, "close": 0.0993, "volume": 3719253.0, "close_time": 1754798399999, "quote_volume": 366451.94312, "trades": 4056, "taker_buy_base": 1742749.5, "taker_buy_quote": 171813.73201 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0992, "high": 0.1006, "low": 0.0947, "close": 0.095, "volume": 3957050.0, "close_time": 1754812799999, "quote_volume": 386008.72917, "trades": 3816, "taker_buy_base": 1841156.6, "taker_buy_quote": 180124.71487 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.095, "high": 0.0962, "low": 0.0924, "close": 0.0926, "volume": 5241697.8, "close_time": 1754827199999, "quote_volume": 493180.31103, "trades": 4405, "taker_buy_base": 2271668.9, "taker_buy_quote": 214111.91509 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.0926, "high": 0.097, "low": 0.0922, "close": 0.0952, "volume": 3035048.0, "close_time": 1754841599999, "quote_volume": 286814.77976, "trades": 3185, "taker_buy_base": 1788616.9, "taker_buy_quote": 169101.35627 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.0953, "high": 0.096, "low": 0.0945, "close": 0.0952, "volume": 1025249.4, "close_time": 1754855999999, "quote_volume": 97584.08013, "trades": 1589, "taker_buy_base": 423641.8, "taker_buy_quote": 40354.67427 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0952, "high": 0.0966, "low": 0.0938, "close": 0.0959, "volume": 1745740.2, "close_time": 1754870399999, "quote_volume": 166295.84552, "trades": 1631, "taker_buy_base": 881168.6, "taker_buy_quote": 84027.23878 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0958, "high": 0.0997, "low": 0.0949, "close": 0.0991, "volume": 1804004.5, "close_time": 1754884799999, "quote_volume": 176253.8552, "trades": 1960, "taker_buy_base": 1008547.9, "taker_buy_quote": 98702.83312 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0992, "high": 0.0994, "low": 0.0935, "close": 0.0937, "volume": 5081398.3, "close_time": 1754899199999, "quote_volume": 491689.10411, "trades": 3511, "taker_buy_base": 1907243.5, "taker_buy_quote": 184720.8316 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0937, "high": 0.0984, "low": 0.0887, "close": 0.0895, "volume": 6838361.4, "close_time": 1754913599999, "quote_volume": 644838.681, "trades": 5375, "taker_buy_base": 3141098.8, "taker_buy_quote": 297798.55166 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0895, "high": 0.0927, "low": 0.0892, "close": 0.0924, "volume": 6404893.0, "close_time": 1754927999999, "quote_volume": 583510.49569, "trades": 4759, "taker_buy_base": 3533516.7, "taker_buy_quote": 321081.63117 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0901, "close": 0.0908, "volume": 2042959.2, "close_time": 1754942399999, "quote_volume": 187760.63303, "trades": 2186, "taker_buy_base": 1030904.1, "taker_buy_quote": 94890.15609 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0873, "close": 0.0884, "volume": 3342574.6, "close_time": 1754956799999, "quote_volume": 297402.15824, "trades": 3033, "taker_buy_base": 1105185.2, "taker_buy_quote": 98234.59574 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0884, "high": 0.0908, "low": 0.0884, "close": 0.0895, "volume": 1559858.5, "close_time": 1754971199999, "quote_volume": 140063.37927, "trades": 1536, "taker_buy_base": 827984.0, "taker_buy_quote": 74266.05598 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0895, "high": 0.0912, "low": 0.0859, "close": 0.0908, "volume": 4690346.1, "close_time": 1754985599999, "quote_volume": 416130.77358, "trades": 3069, "taker_buy_base": 2572663.5, "taker_buy_quote": 229384.49443 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0908, "high": 0.0922, "low": 0.0893, "close": 0.0911, "volume": 4433242.3, "close_time": 1754999999999, "quote_volume": 403328.59503, "trades": 4067, "taker_buy_base": 2200347.4, "taker_buy_quote": 200438.47324 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0911, "high": 0.1048, "low": 0.0909, "close": 0.1017, "volume": 15069721.3, "close_time": 1755014399999, "quote_volume": 1473652.93129, "trades": 11957, "taker_buy_base": 7856328.0, "taker_buy_quote": 768880.30423 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1018, "high": 0.1048, "low": 0.0985, "close": 0.0986, "volume": 10361000.8, "close_time": 1755028799999, "quote_volume": 1048966.80758, "trades": 9741, "taker_buy_base": 4534924.4, "taker_buy_quote": 459496.93794 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0985, "high": 0.1009, "low": 0.0985, "close": 0.1, "volume": 2137479.7, "close_time": 1755043199999, "quote_volume": 213443.60234, "trades": 2309, "taker_buy_base": 1200217.9, "taker_buy_quote": 119853.38669 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1, "high": 0.1032, "low": 0.0982, "close": 0.1011, "volume": 2527428.7, "close_time": 1755057599999, "quote_volume": 254752.18129, "trades": 2581, "taker_buy_base": 1256648.9, "taker_buy_quote": 126836.04121 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.101, "high": 0.101, "low": 0.0983, "close": 0.1003, "volume": 3189937.2, "close_time": 1755071999999, "quote_volume": 318535.63176, "trades": 2291, "taker_buy_base": 1587378.7, "taker_buy_quote": 158679.53854 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0993, "close": 0.1002, "volume": 2407731.4, "close_time": 1755086399999, "quote_volume": 241850.82135, "trades": 1643, "taker_buy_base": 1172485.6, "taker_buy_quote": 117808.49843 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1002, "high": 0.1018, "low": 0.0984, "close": 0.1003, "volume": 6079941.4, "close_time": 1755100799999, "quote_volume": 607192.26993, "trades": 4383, "taker_buy_base": 2968800.0, "taker_buy_quote": 296678.26474 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1003, "high": 0.1013, "low": 0.0988, "close": 0.1008, "volume": 2744050.7, "close_time": 1755115199999, "quote_volume": 274685.66608, "trades": 1826, "taker_buy_base": 1595979.7, "taker_buy_quote": 159943.30677 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1008, "high": 0.1028, "low": 0.1001, "close": 0.1016, "volume": 2185749.3, "close_time": 1755129599999, "quote_volume": 221174.83482, "trades": 1794, "taker_buy_base": 1057955.3, "taker_buy_quote": 107234.52857 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1017, "high": 0.1044, "low": 0.1005, "close": 0.1032, "volume": 2217060.5, "close_time": 1755143999999, "quote_volume": 226401.39628, "trades": 1522, "taker_buy_base": 1059799.5, "taker_buy_quote": 108439.8628 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1031, "high": 0.1059, "low": 0.1004, "close": 0.1051, "volume": 3617546.4, "close_time": 1755158399999, "quote_volume": 372927.58293, "trades": 3079, "taker_buy_base": 1864744.6, "taker_buy_quote": 192681.81234 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1052, "high": 0.1083, "low": 0.1011, "close": 0.1017, "volume": 10392714.2, "close_time": 1755172799999, "quote_volume": 1087602.56103, "trades": 6890, "taker_buy_base": 4748206.9, "taker_buy_quote": 498396.5292 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1017, "high": 0.1034, "low": 0.0928, "close": 0.0956, "volume": 11196931.7, "close_time": 1755187199999, "quote_volume": 1084174.14006, "trades": 10102, "taker_buy_base": 4546147.5, "taker_buy_quote": 439585.05023 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0911, "close": 0.0924, "volume": 5469942.6, "close_time": 1755201599999, "quote_volume": 509722.66709, "trades": 4272, "taker_buy_base": 2389520.3, "taker_buy_quote": 222386.47254 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0893, "close": 0.0923, "volume": 2468702.9, "close_time": 1755215999999, "quote_volume": 225822.85253, "trades": 2077, "taker_buy_base": 1157472.8, "taker_buy_quote": 105775.89366 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0923, "high": 0.0932, "low": 0.091, "close": 0.0927, "volume": 3517322.5, "close_time": 1755230399999, "quote_volume": 323445.71191, "trades": 2306, "taker_buy_base": 1542185.2, "taker_buy_quote": 141689.69047 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0921, "close": 0.0928, "volume": 1954580.0, "close_time": 1755244799999, "quote_volume": 181736.23166, "trades": 2112, "taker_buy_base": 915785.8, "taker_buy_quote": 85273.27547 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0928, "high": 0.0946, "low": 0.0918, "close": 0.0942, "volume": 2594768.1, "close_time": 1755259199999, "quote_volume": 241394.79186, "trades": 2569, "taker_buy_base": 991100.1, "taker_buy_quote": 92180.54894 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0943, "high": 0.0977, "low": 0.0892, "close": 0.0903, "volume": 8298315.2, "close_time": 1755273599999, "quote_volume": 776085.59035, "trades": 6938, "taker_buy_base": 3903806.0, "taker_buy_quote": 364994.5471 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0903, "high": 0.0926, "low": 0.0889, "close": 0.0897, "volume": 2923390.1, "close_time": 1755287999999, "quote_volume": 264667.1666, "trades": 3596, "taker_buy_base": 1337688.9, "taker_buy_quote": 121162.6319 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0897, "high": 0.0928, "low": 0.0896, "close": 0.0922, "volume": 1848568.5, "close_time": 1755302399999, "quote_volume": 169284.1884, "trades": 2054, "taker_buy_base": 1056251.4, "taker_buy_quote": 96771.94826 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0921, "high": 0.0951, "low": 0.0921, "close": 0.0946, "volume": 1853317.6, "close_time": 1755316799999, "quote_volume": 174177.95448, "trades": 1967, "taker_buy_base": 1091933.4, "taker_buy_quote": 102625.32538 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0945, "high": 0.0966, "low": 0.0934, "close": 0.0943, "volume": 1950988.3, "close_time": 1755331199999, "quote_volume": 184956.24541, "trades": 2209, "taker_buy_base": 822340.8, "taker_buy_quote": 77994.24508 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0918, "close": 0.0918, "volume": 2858221.8, "close_time": 1755345599999, "quote_volume": 266152.43639, "trades": 2466, "taker_buy_base": 1457794.3, "taker_buy_quote": 135866.74395 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0919, "high": 0.094, "low": 0.0916, "close": 0.0934, "volume": 1922982.5, "close_time": 1755359999999, "quote_volume": 178575.8386, "trades": 2118, "taker_buy_base": 958888.4, "taker_buy_quote": 89071.88072 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0933, "high": 0.0945, "low": 0.0933, "close": 0.0936, "volume": 1166792.1, "close_time": 1755374399999, "quote_volume": 109664.1738, "trades": 1587, "taker_buy_base": 615453.8, "taker_buy_quote": 57891.11193 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0936, "high": 0.0949, "low": 0.0932, "close": 0.0941, "volume": 581815.0, "close_time": 1755388799999, "quote_volume": 54715.81939, "trades": 981, "taker_buy_base": 306697.8, "taker_buy_quote": 28855.41432 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0942, "high": 0.0962, "low": 0.0942, "close": 0.0956, "volume": 1802331.0, "close_time": 1755403199999, "quote_volume": 171643.47192, "trades": 1670, "taker_buy_base": 891708.6, "taker_buy_quote": 84929.75997 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0943, "close": 0.0951, "volume": 563961.5, "close_time": 1755417599999, "quote_volume": 53758.35683, "trades": 937, "taker_buy_base": 277927.1, "taker_buy_quote": 26554.83808 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0951, "high": 0.0964, "low": 0.0948, "close": 0.0962, "volume": 1876566.5, "close_time": 1755431999999, "quote_volume": 178940.33725, "trades": 1303, "taker_buy_base": 804291.2, "taker_buy_quote": 76771.73664 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0962, "high": 0.0972, "low": 0.0952, "close": 0.0972, "volume": 1405891.7, "close_time": 1755446399999, "quote_volume": 134764.08431, "trades": 2078, "taker_buy_base": 513610.8, "taker_buy_quote": 49295.54163 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0973, "high": 0.0976, "low": 0.0943, "close": 0.0952, "volume": 1712826.5, "close_time": 1755460799999, "quote_volume": 164275.6709, "trades": 2245, "taker_buy_base": 847148.4, "taker_buy_quote": 81233.35571 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0953, "high": 0.096, "low": 0.0945, "close": 0.0947, "volume": 1014172.8, "close_time": 1755475199999, "quote_volume": 96467.64369, "trades": 1357, "taker_buy_base": 585597.4, "taker_buy_quote": 55733.32912 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0947, "high": 0.095, "low": 0.0901, "close": 0.0915, "volume": 2580188.5, "close_time": 1755489599999, "quote_volume": 239555.07753, "trades": 3112, "taker_buy_base": 1100517.4, "taker_buy_quote": 102049.79509 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0886, "close": 0.09, "volume": 2301634.7, "close_time": 1755503999999, "quote_volume": 206822.01703, "trades": 2269, "taker_buy_base": 947130.7, "taker_buy_quote": 85327.53375 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0901, "high": 0.091, "low": 0.0881, "close": 0.0906, "volume": 2854012.5, "close_time": 1755518399999, "quote_volume": 256683.52251, "trades": 2932, "taker_buy_base": 1509030.4, "taker_buy_quote": 135825.26012 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0906, "high": 0.0922, "low": 0.0896, "close": 0.0908, "volume": 1724559.9, "close_time": 1755532799999, "quote_volume": 156695.81562, "trades": 2730, "taker_buy_base": 688606.5, "taker_buy_quote": 62588.05475 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0909, "high": 0.0924, "low": 0.0899, "close": 0.091, "volume": 1488956.3, "close_time": 1755547199999, "quote_volume": 135377.27843, "trades": 1935, "taker_buy_base": 713741.3, "taker_buy_quote": 64931.34931 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0909, "high": 0.0926, "low": 0.0899, "close": 0.0901, "volume": 1033395.8, "close_time": 1755561599999, "quote_volume": 94355.81416, "trades": 1081, "taker_buy_base": 325899.0, "taker_buy_quote": 29713.17863 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0901, "high": 0.0923, "low": 0.0881, "close": 0.0884, "volume": 1214187.4, "close_time": 1755575999999, "quote_volume": 109445.28762, "trades": 1649, "taker_buy_base": 409828.9, "taker_buy_quote": 36995.27727 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0884, "high": 0.0896, "low": 0.0877, "close": 0.0887, "volume": 2277521.4, "close_time": 1755590399999, "quote_volume": 201297.53964, "trades": 2101, "taker_buy_base": 821144.3, "taker_buy_quote": 72794.82028 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.0886, "high": 0.0915, "low": 0.0879, "close": 0.0915, "volume": 2595679.5, "close_time": 1755604799999, "quote_volume": 233858.05141, "trades": 2047, "taker_buy_base": 1186062.1, "taker_buy_quote": 106941.11408 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0914, "high": 0.0923, "low": 0.0889, "close": 0.0895, "volume": 3443182.1, "close_time": 1755619199999, "quote_volume": 310428.39209, "trades": 3608, "taker_buy_base": 1521319.6, "taker_buy_quote": 137441.47216 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0866, "close": 0.0881, "volume": 2510337.6, "close_time": 1755633599999, "quote_volume": 221375.93815, "trades": 2689, "taker_buy_base": 1072634.5, "taker_buy_quote": 94661.27062 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0881, "high": 0.089, "low": 0.0867, "close": 0.087, "volume": 1050428.7, "close_time": 1755647999999, "quote_volume": 92128.15725, "trades": 1268, "taker_buy_base": 672878.1, "taker_buy_quote": 59080.51069 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.087, "high": 0.0899, "low": 0.0868, "close": 0.089, "volume": 1479922.8, "close_time": 1755662399999, "quote_volume": 130662.89965, "trades": 1951, "taker_buy_base": 628957.0, "taker_buy_quote": 55540.4473 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.089, "high": 0.0903, "low": 0.0887, "close": 0.0891, "volume": 1622442.9, "close_time": 1755676799999, "quote_volume": 145343.11765, "trades": 1336, "taker_buy_base": 682572.3, "taker_buy_quote": 61112.38349 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0891, "high": 0.093, "low": 0.0891, "close": 0.0919, "volume": 3687012.2, "close_time": 1755691199999, "quote_volume": 336963.14306, "trades": 2822, "taker_buy_base": 2012176.8, "taker_buy_quote": 183765.33085 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.092, "high": 0.0948, "low": 0.0911, "close": 0.0929, "volume": 6773786.9, "close_time": 1755705599999, "quote_volume": 631845.19058, "trades": 6056, "taker_buy_base": 2965516.6, "taker_buy_quote": 276941.01719 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0929, "high": 0.0936, "low": 0.0911, "close": 0.0931, "volume": 1983360.5, "close_time": 1755719999999, "quote_volume": 183693.35614, "trades": 2018, "taker_buy_base": 829226.0, "taker_buy_quote": 76963.29557 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0923, "close": 0.0925, "volume": 732096.8, "close_time": 1755734399999, "quote_volume": 68025.08943, "trades": 800, "taker_buy_base": 274459.1, "taker_buy_quote": 25518.77543 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0913, "close": 0.0919, "volume": 1171134.0, "close_time": 1755748799999, "quote_volume": 108373.01525, "trades": 1261, "taker_buy_base": 542376.4, "taker_buy_quote": 50280.03719 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0896, "close": 0.0903, "volume": 1285550.1, "close_time": 1755763199999, "quote_volume": 116806.10117, "trades": 1133, "taker_buy_base": 389208.1, "taker_buy_quote": 35380.89252 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0891, "close": 0.0897, "volume": 1607998.8, "close_time": 1755777599999, "quote_volume": 144268.07566, "trades": 1311, "taker_buy_base": 734313.6, "taker_buy_quote": 65926.76723 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0896, "high": 0.0914, "low": 0.0888, "close": 0.0888, "volume": 3438391.2, "close_time": 1755791999999, "quote_volume": 308999.38515, "trades": 2619, "taker_buy_base": 1612414.5, "taker_buy_quote": 145100.31164 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.0889, "high": 0.0901, "low": 0.0876, "close": 0.088, "volume": 3876192.0, "close_time": 1755806399999, "quote_volume": 344066.44329, "trades": 2510, "taker_buy_base": 2106025.7, "taker_buy_quote": 187359.75137 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.088, "high": 0.0897, "low": 0.0877, "close": 0.0886, "volume": 695482.6, "close_time": 1755820799999, "quote_volume": 61729.36777, "trades": 864, "taker_buy_base": 437319.5, "taker_buy_quote": 38851.8791 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0887, "high": 0.0907, "low": 0.0886, "close": 0.0892, "volume": 1241934.8, "close_time": 1755835199999, "quote_volume": 111856.27378, "trades": 1128, "taker_buy_base": 714548.2, "taker_buy_quote": 64400.52001 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0892, "high": 0.0902, "low": 0.0886, "close": 0.0899, "volume": 1549008.6, "close_time": 1755849599999, "quote_volume": 138726.01929, "trades": 1222, "taker_buy_base": 961564.0, "taker_buy_quote": 86195.13668 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0865, "close": 0.0868, "volume": 3594409.4, "close_time": 1755863999999, "quote_volume": 316748.79856, "trades": 1931, "taker_buy_base": 1039331.6, "taker_buy_quote": 91785.62638 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0867, "high": 0.0935, "low": 0.0842, "close": 0.0924, "volume": 10433847.3, "close_time": 1755878399999, "quote_volume": 920928.88132, "trades": 7968, "taker_buy_base": 4466811.0, "taker_buy_quote": 395484.67178 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0925, "high": 0.0963, "low": 0.0925, "close": 0.0957, "volume": 3261157.6, "close_time": 1755892799999, "quote_volume": 309304.59662, "trades": 4451, "taker_buy_base": 1493424.5, "taker_buy_quote": 141862.90629 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0958, "high": 0.0976, "low": 0.0958, "close": 0.0968, "volume": 3777641.8, "close_time": 1755907199999, "quote_volume": 364914.57796, "trades": 3728, "taker_buy_base": 1495299.7, "taker_buy_quote": 144438.06588 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0968, "high": 0.097, "low": 0.0924, "close": 0.0928, "volume": 2630930.3, "close_time": 1755921599999, "quote_volume": 249021.9728, "trades": 2873, "taker_buy_base": 873462.0, "taker_buy_quote": 82787.26398 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0929, "high": 0.0956, "low": 0.0929, "close": 0.0931, "volume": 1773501.1, "close_time": 1755935999999, "quote_volume": 167178.35149, "trades": 2835, "taker_buy_base": 771708.4, "taker_buy_quote": 72677.79392 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0932, "high": 0.0942, "low": 0.0929, "close": 0.0932, "volume": 1809249.0, "close_time": 1755950399999, "quote_volume": 169417.33741, "trades": 1373, "taker_buy_base": 773937.6, "taker_buy_quote": 72526.39876 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0932, "high": 0.094, "low": 0.0926, "close": 0.0934, "volume": 1701385.8, "close_time": 1755964799999, "quote_volume": 159030.1845, "trades": 1619, "taker_buy_base": 728083.6, "taker_buy_quote": 68047.13014 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0935, "high": 0.0951, "low": 0.0927, "close": 0.0949, "volume": 1861221.4, "close_time": 1755979199999, "quote_volume": 174504.22759, "trades": 1404, "taker_buy_base": 815257.2, "taker_buy_quote": 76553.31951 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0949, "high": 0.0963, "low": 0.0905, "close": 0.095, "volume": 4223265.5, "close_time": 1755993599999, "quote_volume": 396020.7553, "trades": 2846, "taker_buy_base": 1964232.6, "taker_buy_quote": 184377.79476 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0939, "close": 0.0948, "volume": 1154931.4, "close_time": 1756007999999, "quote_volume": 109686.75275, "trades": 1538, "taker_buy_base": 531388.6, "taker_buy_quote": 50474.81467 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0948, "high": 0.095, "low": 0.0906, "close": 0.0909, "volume": 2286038.2, "close_time": 1756022399999, "quote_volume": 210691.81635, "trades": 1930, "taker_buy_base": 655866.2, "taker_buy_quote": 60549.47056 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0892, "close": 0.0894, "volume": 3002668.2, "close_time": 1756036799999, "quote_volume": 271175.78748, "trades": 1470, "taker_buy_base": 1310323.3, "taker_buy_quote": 118436.60717 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0893, "high": 0.0911, "low": 0.0885, "close": 0.0902, "volume": 1918265.0, "close_time": 1756051199999, "quote_volume": 171514.77241, "trades": 1661, "taker_buy_base": 783445.0, "taker_buy_quote": 70052.67482 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0901, "high": 0.0947, "low": 0.0891, "close": 0.0923, "volume": 2316698.1, "close_time": 1756065599999, "quote_volume": 212295.53249, "trades": 2539, "taker_buy_base": 1129849.6, "taker_buy_quote": 103566.11913 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0921, "high": 0.0926, "low": 0.0898, "close": 0.091, "volume": 1484660.9, "close_time": 1756079999999, "quote_volume": 135653.75813, "trades": 1547, "taker_buy_base": 554253.5, "taker_buy_quote": 50649.49381 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.091, "high": 0.0922, "low": 0.0891, "close": 0.0912, "volume": 1536534.5, "close_time": 1756094399999, "quote_volume": 139534.43519, "trades": 1275, "taker_buy_base": 746347.9, "taker_buy_quote": 67759.69069 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0867, "close": 0.0873, "volume": 1767269.3, "close_time": 1756108799999, "quote_volume": 157564.81587, "trades": 1468, "taker_buy_base": 646989.7, "taker_buy_quote": 57721.62321 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0853, "close": 0.0862, "volume": 1640501.2, "close_time": 1756123199999, "quote_volume": 141685.88105, "trades": 1185, "taker_buy_base": 778065.5, "taker_buy_quote": 67322.64994 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0862, "high": 0.0874, "low": 0.0856, "close": 0.086, "volume": 2027956.7, "close_time": 1756137599999, "quote_volume": 175575.74363, "trades": 1675, "taker_buy_base": 982338.7, "taker_buy_quote": 85107.95407 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0858, "high": 0.0883, "low": 0.0837, "close": 0.084, "volume": 4483810.0, "close_time": 1756151999999, "quote_volume": 383930.69288, "trades": 2744, "taker_buy_base": 1614215.6, "taker_buy_quote": 138605.71365 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0811, "close": 0.0817, "volume": 2872046.1, "close_time": 1756166399999, "quote_volume": 235818.21916, "trades": 1987, "taker_buy_base": 1295006.1, "taker_buy_quote": 106436.01357 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0817, "high": 0.0832, "low": 0.0811, "close": 0.0824, "volume": 1751848.6, "close_time": 1756180799999, "quote_volume": 144321.54897, "trades": 1128, "taker_buy_base": 864723.0, "taker_buy_quote": 71302.87184 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0824, "high": 0.0868, "low": 0.0824, "close": 0.0857, "volume": 2785348.5, "close_time": 1756195199999, "quote_volume": 236503.28466, "trades": 1650, "taker_buy_base": 1705497.3, "taker_buy_quote": 144772.67987 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0837, "close": 0.0847, "volume": 2633606.5, "close_time": 1756209599999, "quote_volume": 223306.67179, "trades": 1365, "taker_buy_base": 1354337.0, "taker_buy_quote": 114821.49505 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0847, "high": 0.0864, "low": 0.084, "close": 0.0852, "volume": 2494724.4, "close_time": 1756223999999, "quote_volume": 212329.7309, "trades": 1586, "taker_buy_base": 1001583.6, "taker_buy_quote": 85220.24162 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0853, "high": 0.0872, "low": 0.0852, "close": 0.0869, "volume": 560228.4, "close_time": 1756238399999, "quote_volume": 48207.48326, "trades": 546, "taker_buy_base": 318951.9, "taker_buy_quote": 27467.06935 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0869, "high": 0.0884, "low": 0.0868, "close": 0.0874, "volume": 1606510.6, "close_time": 1756252799999, "quote_volume": 140514.02052, "trades": 789, "taker_buy_base": 661799.6, "taker_buy_quote": 57955.07803 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0866, "close": 0.0876, "volume": 2127164.1, "close_time": 1756267199999, "quote_volume": 185947.08045, "trades": 882, "taker_buy_base": 1108161.5, "taker_buy_quote": 96887.99791 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0875, "high": 0.0889, "low": 0.0866, "close": 0.0869, "volume": 1278166.8, "close_time": 1756281599999, "quote_volume": 111937.59671, "trades": 725, "taker_buy_base": 435853.2, "taker_buy_quote": 38279.38362 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0862, "close": 0.0874, "volume": 1129180.1, "close_time": 1756295999999, "quote_volume": 98136.27635, "trades": 790, "taker_buy_base": 590924.8, "taker_buy_quote": 51420.70745 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0873, "high": 0.0897, "low": 0.0864, "close": 0.0894, "volume": 2579378.6, "close_time": 1756310399999, "quote_volume": 227524.28676, "trades": 1704, "taker_buy_base": 1288208.1, "taker_buy_quote": 113565.87029 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0878, "close": 0.0881, "volume": 1997081.1, "close_time": 1756324799999, "quote_volume": 177718.10959, "trades": 1367, "taker_buy_base": 726796.8, "taker_buy_quote": 64655.03792 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0881, "high": 0.0897, "low": 0.0868, "close": 0.0873, "volume": 2053956.4, "close_time": 1756339199999, "quote_volume": 181025.41164, "trades": 1383, "taker_buy_base": 1031756.1, "taker_buy_quote": 90879.32105 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0873, "high": 0.0894, "low": 0.0866, "close": 0.0887, "volume": 2684148.1, "close_time": 1756353599999, "quote_volume": 235692.76077, "trades": 1258, "taker_buy_base": 1265032.2, "taker_buy_quote": 111182.47675 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0887, "high": 0.0909, "low": 0.0885, "close": 0.0908, "volume": 1776541.7, "close_time": 1756367999999, "quote_volume": 159681.61709, "trades": 1029, "taker_buy_base": 1007025.3, "taker_buy_quote": 90531.97438 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0891, "close": 0.0894, "volume": 2451875.2, "close_time": 1756382399999, "quote_volume": 220925.85887, "trades": 1109, "taker_buy_base": 572903.6, "taker_buy_quote": 51695.25928 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0881, "close": 0.0886, "volume": 2577216.3, "close_time": 1756396799999, "quote_volume": 230014.53245, "trades": 1557, "taker_buy_base": 873463.1, "taker_buy_quote": 78048.38449 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0871, "close": 0.0871, "volume": 1979314.8, "close_time": 1756411199999, "quote_volume": 174593.49106, "trades": 1227, "taker_buy_base": 620910.6, "taker_buy_quote": 54918.77654 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0871, "high": 0.0911, "low": 0.0871, "close": 0.0911, "volume": 1930661.7, "close_time": 1756425599999, "quote_volume": 171933.03501, "trades": 921, "taker_buy_base": 1242171.1, "taker_buy_quote": 110407.97977 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.091, "high": 0.091, "low": 0.0891, "close": 0.0904, "volume": 871502.6, "close_time": 1756439999999, "quote_volume": 78387.37444, "trades": 607, "taker_buy_base": 380014.4, "taker_buy_quote": 34171.24992 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0905, "high": 0.091, "low": 0.0856, "close": 0.0858, "volume": 3706348.4, "close_time": 1756454399999, "quote_volume": 325417.83273, "trades": 1633, "taker_buy_base": 1467565.5, "taker_buy_quote": 128567.09667 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.086, "high": 0.0862, "low": 0.0837, "close": 0.084, "volume": 3212369.2, "close_time": 1756468799999, "quote_volume": 272955.20212, "trades": 1173, "taker_buy_base": 1708212.9, "taker_buy_quote": 145034.08355 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.084, "high": 0.0864, "low": 0.0831, "close": 0.0833, "volume": 4039662.7, "close_time": 1756483199999, "quote_volume": 342408.04385, "trades": 1909, "taker_buy_base": 1733524.5, "taker_buy_quote": 147046.69258 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0834, "high": 0.0848, "low": 0.0827, "close": 0.0833, "volume": 2652577.5, "close_time": 1756497599999, "quote_volume": 222125.02428, "trades": 976, "taker_buy_base": 1284565.9, "taker_buy_quote": 107796.98626 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0825, "close": 0.0837, "volume": 1272181.5, "close_time": 1756511999999, "quote_volume": 105863.34758, "trades": 825, "taker_buy_base": 585220.8, "taker_buy_quote": 48675.92227 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0837, "high": 0.0866, "low": 0.0831, "close": 0.086, "volume": 975109.6, "close_time": 1756526399999, "quote_volume": 82543.1571, "trades": 798, "taker_buy_base": 492571.6, "taker_buy_quote": 41747.60439 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0859, "high": 0.0877, "low": 0.0847, "close": 0.0876, "volume": 3150259.5, "close_time": 1756540799999, "quote_volume": 272057.90501, "trades": 1320, "taker_buy_base": 1832477.1, "taker_buy_quote": 158565.40455 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0867, "close": 0.0871, "volume": 1947316.4, "close_time": 1756555199999, "quote_volume": 169990.48097, "trades": 895, "taker_buy_base": 815440.2, "taker_buy_quote": 71229.85783 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0871, "high": 0.0875, "low": 0.0848, "close": 0.0874, "volume": 2586282.2, "close_time": 1756569599999, "quote_volume": 222260.58325, "trades": 1578, "taker_buy_base": 1148864.3, "taker_buy_quote": 99021.5563 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0845, "close": 0.0851, "volume": 1746701.3, "close_time": 1756583999999, "quote_volume": 149675.80632, "trades": 1698, "taker_buy_base": 840468.8, "taker_buy_quote": 71995.39413 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.0851, "high": 0.0857, "low": 0.0843, "close": 0.0856, "volume": 578106.5, "close_time": 1756598399999, "quote_volume": 49164.04645, "trades": 1098, "taker_buy_base": 207824.0, "taker_buy_quote": 17679.25312 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0854, "high": 0.0873, "low": 0.0846, "close": 0.0867, "volume": 2041328.7, "close_time": 1756612799999, "quote_volume": 175078.0967, "trades": 1791, "taker_buy_base": 720360.2, "taker_buy_quote": 61730.82655 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0845, "close": 0.0847, "volume": 1042287.1, "close_time": 1756627199999, "quote_volume": 89283.96979, "trades": 1170, "taker_buy_base": 556520.9, "taker_buy_quote": 47728.68989 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0847, "high": 0.0871, "low": 0.0845, "close": 0.0869, "volume": 2543906.4, "close_time": 1756641599999, "quote_volume": 218668.27611, "trades": 1803, "taker_buy_base": 1350206.3, "taker_buy_quote": 115972.55105 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0867, "high": 0.0873, "low": 0.0845, "close": 0.0852, "volume": 1950945.6, "close_time": 1756655999999, "quote_volume": 167337.06095, "trades": 1379, "taker_buy_base": 909245.9, "taker_buy_quote": 78047.51387 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0852, "high": 0.0869, "low": 0.0848, "close": 0.0858, "volume": 752268.5, "close_time": 1756670399999, "quote_volume": 64402.15273, "trades": 633, "taker_buy_base": 453891.5, "taker_buy_quote": 38826.21576 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0857, "high": 0.087, "low": 0.0827, "close": 0.0829, "volume": 2097378.1, "close_time": 1756684799999, "quote_volume": 177244.41324, "trades": 1271, "taker_buy_base": 780989.6, "taker_buy_quote": 66703.22372 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0828, "high": 0.0837, "low": 0.081, "close": 0.0823, "volume": 2809508.3, "close_time": 1756699199999, "quote_volume": 231368.00828, "trades": 1320, "taker_buy_base": 1012802.6, "taker_buy_quote": 83425.5151 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0821, "high": 0.0839, "low": 0.0802, "close": 0.0839, "volume": 2109833.1, "close_time": 1756713599999, "quote_volume": 171380.66983, "trades": 1931, "taker_buy_base": 963938.0, "taker_buy_quote": 78301.72369 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.084, "high": 0.0847, "low": 0.0819, "close": 0.082, "volume": 1925696.4, "close_time": 1756727999999, "quote_volume": 160863.025, "trades": 2546, "taker_buy_base": 683113.4, "taker_buy_quote": 57023.65076 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0821, "high": 0.083, "low": 0.081, "close": 0.0811, "volume": 2823116.5, "close_time": 1756742399999, "quote_volume": 231780.41838, "trades": 1661, "taker_buy_base": 1607233.3, "taker_buy_quote": 132201.69982 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0802, "close": 0.0819, "volume": 3397444.8, "close_time": 1756756799999, "quote_volume": 275046.63524, "trades": 1907, "taker_buy_base": 1709996.9, "taker_buy_quote": 138658.042 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0793, "close": 0.0814, "volume": 2761734.8, "close_time": 1756771199999, "quote_volume": 221668.53788, "trades": 1767, "taker_buy_base": 1110968.7, "taker_buy_quote": 89182.17111 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0815, "high": 0.0829, "low": 0.0795, "close": 0.0828, "volume": 2729797.6, "close_time": 1756785599999, "quote_volume": 220350.67643, "trades": 3681, "taker_buy_base": 1012579.1, "taker_buy_quote": 82096.69079 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0828, "high": 0.0832, "low": 0.0814, "close": 0.0815, "volume": 1464957.8, "close_time": 1756799999999, "quote_volume": 120514.9392, "trades": 832, "taker_buy_base": 610724.9, "taker_buy_quote": 50240.5769 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.0816, "high": 0.082, "low": 0.08, "close": 0.0804, "volume": 2952210.9, "close_time": 1756814399999, "quote_volume": 239083.14918, "trades": 1589, "taker_buy_base": 1204714.3, "taker_buy_quote": 97674.42617 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0805, "high": 0.0823, "low": 0.077, "close": 0.0793, "volume": 7230678.4, "close_time": 1756828799999, "quote_volume": 575443.0705, "trades": 3466, "taker_buy_base": 3356843.5, "taker_buy_quote": 267353.51209 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0794, "high": 0.0805, "low": 0.0787, "close": 0.0791, "volume": 1278813.1, "close_time": 1756843199999, "quote_volume": 101704.89078, "trades": 967, "taker_buy_base": 717930.5, "taker_buy_quote": 57176.28624 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0791, "high": 0.0812, "low": 0.0791, "close": 0.081, "volume": 361789.5, "close_time": 1756857599999, "quote_volume": 29176.32434, "trades": 605, "taker_buy_base": 207900.6, "taker_buy_quote": 16768.89451 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.081, "high": 0.082, "low": 0.0803, "close": 0.0819, "volume": 795648.4, "close_time": 1756871999999, "quote_volume": 64634.50683, "trades": 937, "taker_buy_base": 391357.2, "taker_buy_quote": 31820.90888 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0819, "high": 0.084, "low": 0.0804, "close": 0.0811, "volume": 3925275.6, "close_time": 1756886399999, "quote_volume": 321199.2821, "trades": 2682, "taker_buy_base": 1965008.4, "taker_buy_quote": 160999.70882 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0797, "close": 0.0817, "volume": 2308684.1, "close_time": 1756900799999, "quote_volume": 186372.55096, "trades": 1735, "taker_buy_base": 996220.5, "taker_buy_quote": 80607.17757 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0817, "high": 0.0831, "low": 0.0807, "close": 0.0827, "volume": 2039719.1, "close_time": 1756915199999, "quote_volume": 166740.94708, "trades": 1889, "taker_buy_base": 1319133.5, "taker_buy_quote": 107637.58805 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0815, "close": 0.0822, "volume": 1121143.2, "close_time": 1756929599999, "quote_volume": 92335.46924, "trades": 1400, "taker_buy_base": 504755.8, "taker_buy_quote": 41597.76648 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0823, "high": 0.0824, "low": 0.0813, "close": 0.0814, "volume": 559716.7, "close_time": 1756943999999, "quote_volume": 45781.32032, "trades": 750, "taker_buy_base": 256243.1, "taker_buy_quote": 20989.77131 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0797, "close": 0.0801, "volume": 1462618.0, "close_time": 1756958399999, "quote_volume": 118444.9015, "trades": 1152, "taker_buy_base": 645963.0, "taker_buy_quote": 52313.32163 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0801, "high": 0.0806, "low": 0.0787, "close": 0.0793, "volume": 2857741.7, "close_time": 1756972799999, "quote_volume": 227060.22145, "trades": 1777, "taker_buy_base": 1490862.0, "taker_buy_quote": 118461.37858 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0794, "high": 0.0799, "low": 0.0788, "close": 0.0792, "volume": 1095534.8, "close_time": 1756987199999, "quote_volume": 86944.00278, "trades": 895, "taker_buy_base": 581593.4, "taker_buy_quote": 46171.2409 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0791, "high": 0.0798, "low": 0.0765, "close": 0.0766, "volume": 4548119.8, "close_time": 1757001599999, "quote_volume": 355322.47015, "trades": 2524, "taker_buy_base": 1671135.2, "taker_buy_quote": 130755.13418 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0753, "close": 0.0759, "volume": 3554428.8, "close_time": 1757015999999, "quote_volume": 271261.5493, "trades": 2559, "taker_buy_base": 1880796.5, "taker_buy_quote": 143772.60804 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0759, "high": 0.0789, "low": 0.0759, "close": 0.077, "volume": 2840187.1, "close_time": 1757030399999, "quote_volume": 220288.4577, "trades": 2109, "taker_buy_base": 1679390.0, "taker_buy_quote": 130418.50314 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.077, "high": 0.0792, "low": 0.077, "close": 0.079, "volume": 1221529.8, "close_time": 1757044799999, "quote_volume": 95683.19283, "trades": 1284, "taker_buy_base": 605286.8, "taker_buy_quote": 47352.18573 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.079, "high": 0.08, "low": 0.0783, "close": 0.0799, "volume": 1454589.4, "close_time": 1757059199999, "quote_volume": 115050.09128, "trades": 1095, "taker_buy_base": 641522.6, "taker_buy_quote": 50746.49215 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0789, "close": 0.0805, "volume": 1784079.1, "close_time": 1757073599999, "quote_volume": 142429.71679, "trades": 1441, "taker_buy_base": 773414.2, "taker_buy_quote": 61785.27015 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0777, "close": 0.0788, "volume": 3739695.9, "close_time": 1757087999999, "quote_volume": 298048.25147, "trades": 3553, "taker_buy_base": 1689779.6, "taker_buy_quote": 134644.99063 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0779, "close": 0.0789, "volume": 1927114.9, "close_time": 1757102399999, "quote_volume": 151425.25233, "trades": 1429, "taker_buy_base": 1104681.5, "taker_buy_quote": 86905.08195 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.079, "high": 0.0799, "low": 0.0784, "close": 0.0789, "volume": 1022436.4, "close_time": 1757116799999, "quote_volume": 80847.14101, "trades": 1256, "taker_buy_base": 476418.8, "taker_buy_quote": 37676.28822 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.079, "high": 0.0796, "low": 0.0784, "close": 0.0787, "volume": 1346746.6, "close_time": 1757131199999, "quote_volume": 106273.60023, "trades": 1075, "taker_buy_base": 437128.2, "taker_buy_quote": 34495.58323 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0786, "high": 0.0796, "low": 0.0782, "close": 0.0784, "volume": 1973830.5, "close_time": 1757145599999, "quote_volume": 155537.34085, "trades": 1140, "taker_buy_base": 969714.8, "taker_buy_quote": 76472.11437 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0785, "high": 0.079, "low": 0.0775, "close": 0.0785, "volume": 1969201.2, "close_time": 1757159999999, "quote_volume": 154192.13479, "trades": 1314, "taker_buy_base": 854138.7, "taker_buy_quote": 66909.70562 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0785, "high": 0.0795, "low": 0.0779, "close": 0.0782, "volume": 1535247.1, "close_time": 1757174399999, "quote_volume": 120780.30505, "trades": 1503, "taker_buy_base": 684009.9, "taker_buy_quote": 53840.16633 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0782, "high": 0.0796, "low": 0.0776, "close": 0.0778, "volume": 1463245.2, "close_time": 1757188799999, "quote_volume": 114990.66339, "trades": 1300, "taker_buy_base": 684842.1, "taker_buy_quote": 53858.38529 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0777, "close": 0.0788, "volume": 864047.8, "close_time": 1757203199999, "quote_volume": 67740.73359, "trades": 1021, "taker_buy_base": 504351.4, "taker_buy_quote": 39553.02874 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0787, "high": 0.0803, "low": 0.0784, "close": 0.08, "volume": 837453.6, "close_time": 1757217599999, "quote_volume": 66661.06067, "trades": 1032, "taker_buy_base": 561881.6, "taker_buy_quote": 44740.71659 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.08, "high": 0.0805, "low": 0.0791, "close": 0.0799, "volume": 1228905.6, "close_time": 1757231999999, "quote_volume": 97948.40392, "trades": 1086, "taker_buy_base": 677347.2, "taker_buy_quote": 54027.06309 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0799, "high": 0.0805, "low": 0.0792, "close": 0.0802, "volume": 890273.0, "close_time": 1757246399999, "quote_volume": 71133.06271, "trades": 1057, "taker_buy_base": 492060.0, "taker_buy_quote": 39348.15777 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0802, "high": 0.0805, "low": 0.0796, "close": 0.08, "volume": 1356729.8, "close_time": 1757260799999, "quote_volume": 108521.26458, "trades": 1187, "taker_buy_base": 688394.0, "taker_buy_quote": 55068.01988 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.0799, "high": 0.0824, "low": 0.0793, "close": 0.08, "volume": 5102846.7, "close_time": 1757275199999, "quote_volume": 411889.99795, "trades": 3856, "taker_buy_base": 2584978.3, "taker_buy_quote": 208995.48617 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.08, "high": 0.0836, "low": 0.08, "close": 0.0817, "volume": 4544867.1, "close_time": 1757289599999, "quote_volume": 373480.00092, "trades": 3614, "taker_buy_base": 2643864.1, "taker_buy_quote": 217302.06128 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0816, "high": 0.0836, "low": 0.0803, "close": 0.0831, "volume": 2455394.9, "close_time": 1757303999999, "quote_volume": 200941.44933, "trades": 2318, "taker_buy_base": 1496984.8, "taker_buy_quote": 122710.17248 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0814, "close": 0.0819, "volume": 2471754.9, "close_time": 1757318399999, "quote_volume": 203009.9742, "trades": 1728, "taker_buy_base": 1105589.0, "taker_buy_quote": 90909.09821 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0819, "high": 0.0833, "low": 0.0818, "close": 0.0831, "volume": 1670185.1, "close_time": 1757332799999, "quote_volume": 138165.12776, "trades": 1549, "taker_buy_base": 902813.2, "taker_buy_quote": 74718.30287 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0831, "high": 0.0849, "low": 0.0823, "close": 0.0845, "volume": 3688157.5, "close_time": 1757347199999, "quote_volume": 308050.90581, "trades": 1991, "taker_buy_base": 1551305.6, "taker_buy_quote": 129764.42981 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0844, "high": 0.0845, "low": 0.082, "close": 0.0825, "volume": 2521858.8, "close_time": 1757361599999, "quote_volume": 209231.31827, "trades": 1834, "taker_buy_base": 1070569.9, "taker_buy_quote": 88793.20185 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0826, "high": 0.0832, "low": 0.0814, "close": 0.0829, "volume": 1322538.9, "close_time": 1757375999999, "quote_volume": 108772.32606, "trades": 1020, "taker_buy_base": 625595.3, "taker_buy_quote": 51518.81086 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0829, "high": 0.0841, "low": 0.0819, "close": 0.084, "volume": 2137237.3, "close_time": 1757390399999, "quote_volume": 177387.87903, "trades": 1372, "taker_buy_base": 1297161.8, "taker_buy_quote": 107765.59276 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0839, "high": 0.0857, "low": 0.0832, "close": 0.0847, "volume": 3522923.2, "close_time": 1757404799999, "quote_volume": 297799.35403, "trades": 1788, "taker_buy_base": 1778434.7, "taker_buy_quote": 150430.339 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0839, "close": 0.0839, "volume": 1503990.4, "close_time": 1757419199999, "quote_volume": 127063.02883, "trades": 1103, "taker_buy_base": 532909.0, "taker_buy_quote": 45063.87791 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.084, "high": 0.085, "low": 0.0814, "close": 0.082, "volume": 4992725.6, "close_time": 1757433599999, "quote_volume": 414725.43327, "trades": 2821, "taker_buy_base": 2313356.9, "taker_buy_quote": 192139.05223 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0821, "high": 0.0835, "low": 0.0818, "close": 0.0828, "volume": 1843294.4, "close_time": 1757447999999, "quote_volume": 152179.81797, "trades": 1356, "taker_buy_base": 769972.5, "taker_buy_quote": 63581.08256 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0828, "high": 0.0833, "low": 0.0822, "close": 0.0831, "volume": 875354.6, "close_time": 1757462399999, "quote_volume": 72424.978, "trades": 950, "taker_buy_base": 385953.7, "taker_buy_quote": 31923.69299 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0831, "high": 0.0847, "low": 0.0821, "close": 0.0844, "volume": 1511806.0, "close_time": 1757476799999, "quote_volume": 126276.66237, "trades": 1243, "taker_buy_base": 770908.3, "taker_buy_quote": 64284.77188 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0845, "high": 0.0864, "low": 0.0835, "close": 0.0857, "volume": 2674722.8, "close_time": 1757491199999, "quote_volume": 227497.35012, "trades": 2125, "taker_buy_base": 1394036.9, "taker_buy_quote": 118542.94846 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0857, "high": 0.0865, "low": 0.0846, "close": 0.085, "volume": 3507714.0, "close_time": 1757505599999, "quote_volume": 299617.70689, "trades": 2154, "taker_buy_base": 1729316.6, "taker_buy_quote": 147791.05526 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.085, "high": 0.0942, "low": 0.0849, "close": 0.0887, "volume": 29269085.3, "close_time": 1757519999999, "quote_volume": 2635226.0322, "trades": 18451, "taker_buy_base": 16041718.7, "taker_buy_quote": 1443473.75663 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0888, "high": 0.089, "low": 0.0864, "close": 0.0877, "volume": 8284107.4, "close_time": 1757534399999, "quote_volume": 726217.4246, "trades": 5934, "taker_buy_base": 3518343.6, "taker_buy_quote": 308649.20257 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0877, "high": 0.089, "low": 0.0871, "close": 0.0879, "volume": 3062509.4, "close_time": 1757548799999, "quote_volume": 269289.94849, "trades": 2151, "taker_buy_base": 1391401.6, "taker_buy_quote": 122371.71614 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0879, "high": 0.0894, "low": 0.0872, "close": 0.0888, "volume": 3983920.0, "close_time": 1757563199999, "quote_volume": 351691.66747, "trades": 2428, "taker_buy_base": 2109716.0, "taker_buy_quote": 186270.31853 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0871, "close": 0.0873, "volume": 6465935.6, "close_time": 1757577599999, "quote_volume": 572143.05205, "trades": 3652, "taker_buy_base": 2384818.6, "taker_buy_quote": 211297.31218 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0873, "high": 0.089, "low": 0.0859, "close": 0.0866, "volume": 7646204.1, "close_time": 1757591999999, "quote_volume": 666385.784, "trades": 4954, "taker_buy_base": 3986499.0, "taker_buy_quote": 348009.72075 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0866, "high": 0.0873, "low": 0.0846, "close": 0.0858, "volume": 4301524.7, "close_time": 1757606399999, "quote_volume": 370331.5781, "trades": 4055, "taker_buy_base": 2197066.9, "taker_buy_quote": 189314.3982 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0858, "high": 0.0869, "low": 0.0857, "close": 0.086, "volume": 1169565.6, "close_time": 1757620799999, "quote_volume": 100927.50439, "trades": 1371, "taker_buy_base": 409708.5, "taker_buy_quote": 35388.1948 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.086, "high": 0.0876, "low": 0.0851, "close": 0.0871, "volume": 4226101.4, "close_time": 1757635199999, "quote_volume": 364334.86839, "trades": 2028, "taker_buy_base": 2121960.7, "taker_buy_quote": 183450.57504 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0871, "high": 0.0878, "low": 0.0859, "close": 0.0869, "volume": 2888480.4, "close_time": 1757649599999, "quote_volume": 249952.13503, "trades": 1760, "taker_buy_base": 1381612.5, "taker_buy_quote": 119439.6733 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.087, "high": 0.0894, "low": 0.0869, "close": 0.0885, "volume": 2755977.9, "close_time": 1757663999999, "quote_volume": 243938.60275, "trades": 1759, "taker_buy_base": 1630938.9, "taker_buy_quote": 144496.14543 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0886, "high": 0.0886, "low": 0.087, "close": 0.0876, "volume": 2571363.5, "close_time": 1757678399999, "quote_volume": 226278.72046, "trades": 1477, "taker_buy_base": 1408269.0, "taker_buy_quote": 123979.18576 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0865, "close": 0.0871, "volume": 3857954.7, "close_time": 1757692799999, "quote_volume": 337784.01798, "trades": 2203, "taker_buy_base": 1379809.2, "taker_buy_quote": 121007.87671 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0872, "high": 0.1021, "low": 0.087, "close": 0.0957, "volume": 35991299.5, "close_time": 1757707199999, "quote_volume": 3458596.38448, "trades": 27337, "taker_buy_base": 18264488.7, "taker_buy_quote": 1753185.82222 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0959, "high": 0.0976, "low": 0.0921, "close": 0.0938, "volume": 17458464.6, "close_time": 1757721599999, "quote_volume": 1660476.40217, "trades": 10777, "taker_buy_base": 8157953.9, "taker_buy_quote": 778025.09295 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0921, "close": 0.0936, "volume": 3362220.6, "close_time": 1757735999999, "quote_volume": 312965.8819, "trades": 2860, "taker_buy_base": 2012546.2, "taker_buy_quote": 187491.60509 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0936, "high": 0.0988, "low": 0.0918, "close": 0.0986, "volume": 13937426.8, "close_time": 1757750399999, "quote_volume": 1322216.37859, "trades": 8192, "taker_buy_base": 7356284.0, "taker_buy_quote": 699748.0174 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0985, "high": 0.0994, "low": 0.0947, "close": 0.0956, "volume": 13299950.8, "close_time": 1757764799999, "quote_volume": 1295144.6816, "trades": 6978, "taker_buy_base": 6057377.9, "taker_buy_quote": 590764.71531 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0955, "high": 0.0961, "low": 0.0927, "close": 0.0939, "volume": 3059289.6, "close_time": 1757779199999, "quote_volume": 289334.68956, "trades": 2344, "taker_buy_base": 1369522.5, "taker_buy_quote": 129659.72986 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0938, "high": 0.0941, "low": 0.092, "close": 0.0924, "volume": 3398693.5, "close_time": 1757793599999, "quote_volume": 314920.22462, "trades": 2413, "taker_buy_base": 1350313.6, "taker_buy_quote": 125223.51083 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0925, "high": 0.0941, "low": 0.0924, "close": 0.0939, "volume": 1224324.6, "close_time": 1757807999999, "quote_volume": 114178.79279, "trades": 1000, "taker_buy_base": 747968.9, "taker_buy_quote": 69764.08859 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0939, "high": 0.0939, "low": 0.092, "close": 0.0923, "volume": 1766769.9, "close_time": 1757822399999, "quote_volume": 164271.77677, "trades": 1582, "taker_buy_base": 733928.3, "taker_buy_quote": 68312.53309 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0923, "high": 0.0939, "low": 0.0915, "close": 0.0934, "volume": 1631788.1, "close_time": 1757836799999, "quote_volume": 151568.85321, "trades": 1123, "taker_buy_base": 838646.1, "taker_buy_quote": 78059.77203 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0908, "close": 0.091, "volume": 2604031.9, "close_time": 1757851199999, "quote_volume": 240941.31799, "trades": 1657, "taker_buy_base": 1063372.6, "taker_buy_quote": 98496.62845 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0911, "high": 0.0917, "low": 0.0887, "close": 0.0897, "volume": 4260549.6, "close_time": 1757865599999, "quote_volume": 385177.80464, "trades": 3013, "taker_buy_base": 1915300.8, "taker_buy_quote": 173439.61313 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0896, "high": 0.0914, "low": 0.0893, "close": 0.0902, "volume": 2366071.2, "close_time": 1757879999999, "quote_volume": 214141.15963, "trades": 1480, "taker_buy_base": 1036158.7, "taker_buy_quote": 93876.10678 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0902, "high": 0.0923, "low": 0.0898, "close": 0.0905, "volume": 1323075.6, "close_time": 1757894399999, "quote_volume": 120018.6504, "trades": 1273, "taker_buy_base": 601925.3, "taker_buy_quote": 54678.91944 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0905, "high": 0.092, "low": 0.0892, "close": 0.0917, "volume": 798979.3, "close_time": 1757908799999, "quote_volume": 72576.04328, "trades": 936, "taker_buy_base": 405936.1, "taker_buy_quote": 36989.42203 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0884, "close": 0.0889, "volume": 2682551.2, "close_time": 1757923199999, "quote_volume": 241976.49297, "trades": 2026, "taker_buy_base": 1099251.6, "taker_buy_quote": 99090.27566 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0889, "high": 0.0889, "low": 0.086, "close": 0.0866, "volume": 2954809.8, "close_time": 1757937599999, "quote_volume": 256932.09463, "trades": 2500, "taker_buy_base": 1202375.2, "taker_buy_quote": 104611.7746 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0866, "high": 0.0872, "low": 0.0849, "close": 0.0861, "volume": 2772870.8, "close_time": 1757951999999, "quote_volume": 238144.887, "trades": 2379, "taker_buy_base": 1394718.0, "taker_buy_quote": 119718.40928 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.086, "high": 0.0879, "low": 0.0847, "close": 0.0873, "volume": 2225882.9, "close_time": 1757966399999, "quote_volume": 192697.90476, "trades": 2865, "taker_buy_base": 1557216.7, "taker_buy_quote": 134753.32419 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0873, "high": 0.0905, "low": 0.0872, "close": 0.09, "volume": 2322764.0, "close_time": 1757980799999, "quote_volume": 206075.66516, "trades": 2564, "taker_buy_base": 1365243.3, "taker_buy_quote": 121170.24386 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0901, "high": 0.0946, "low": 0.0894, "close": 0.0899, "volume": 6757932.5, "close_time": 1757995199999, "quote_volume": 622972.2297, "trades": 5856, "taker_buy_base": 3275941.7, "taker_buy_quote": 301753.01259 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0884, "close": 0.0887, "volume": 1942600.7, "close_time": 1758009599999, "quote_volume": 173547.11359, "trades": 2057, "taker_buy_base": 894738.3, "taker_buy_quote": 79959.12881 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0888, "high": 0.0916, "low": 0.0888, "close": 0.09, "volume": 3779765.1, "close_time": 1758023999999, "quote_volume": 340940.04211, "trades": 2793, "taker_buy_base": 2173041.2, "taker_buy_quote": 196012.86581 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.09, "high": 0.0907, "low": 0.0879, "close": 0.0897, "volume": 3994147.1, "close_time": 1758038399999, "quote_volume": 355695.39385, "trades": 3040, "taker_buy_base": 2001239.7, "taker_buy_quote": 178286.39443 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0898, "high": 0.1044, "low": 0.0889, "close": 0.0937, "volume": 29231728.1, "close_time": 1758052799999, "quote_volume": 2820581.9423, "trades": 21216, "taker_buy_base": 14203529.8, "taker_buy_quote": 1368670.36909 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0938, "high": 0.0983, "low": 0.0932, "close": 0.0972, "volume": 8208332.3, "close_time": 1758067199999, "quote_volume": 784027.83044, "trades": 6437, "taker_buy_base": 4499513.8, "taker_buy_quote": 430306.89798 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0971, "high": 0.1006, "low": 0.0957, "close": 0.0966, "volume": 4860876.8, "close_time": 1758081599999, "quote_volume": 476909.8711, "trades": 3634, "taker_buy_base": 2078296.1, "taker_buy_quote": 203968.65604 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0966, "high": 0.0988, "low": 0.095, "close": 0.0955, "volume": 6040418.5, "close_time": 1758095999999, "quote_volume": 583006.07325, "trades": 3778, "taker_buy_base": 2722798.3, "taker_buy_quote": 263126.55151 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0955, "high": 0.1003, "low": 0.0917, "close": 0.0926, "volume": 11920841.5, "close_time": 1758110399999, "quote_volume": 1141337.40321, "trades": 8316, "taker_buy_base": 5824381.7, "taker_buy_quote": 560357.56991 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.0926, "high": 0.0934, "low": 0.0921, "close": 0.0928, "volume": 2454781.6, "close_time": 1758124799999, "quote_volume": 227610.51833, "trades": 1838, "taker_buy_base": 1355519.5, "taker_buy_quote": 125642.36705 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0927, "high": 0.0958, "low": 0.092, "close": 0.0956, "volume": 4399754.3, "close_time": 1758139199999, "quote_volume": 411888.67824, "trades": 3480, "taker_buy_base": 2134810.6, "taker_buy_quote": 199985.75117 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0956, "high": 0.097, "low": 0.0938, "close": 0.0958, "volume": 2299561.9, "close_time": 1758153599999, "quote_volume": 219870.34607, "trades": 1948, "taker_buy_base": 1148210.9, "taker_buy_quote": 109771.9194 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0959, "high": 0.1002, "low": 0.0948, "close": 0.0996, "volume": 3046036.7, "close_time": 1758167999999, "quote_volume": 296586.33386, "trades": 2955, "taker_buy_base": 1671127.3, "taker_buy_quote": 162700.17301 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0979, "close": 0.0992, "volume": 3978169.8, "close_time": 1758182399999, "quote_volume": 393138.08589, "trades": 3182, "taker_buy_base": 2077273.4, "taker_buy_quote": 205386.47598 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0992, "high": 0.1024, "low": 0.0991, "close": 0.0997, "volume": 9518234.0, "close_time": 1758196799999, "quote_volume": 956238.98642, "trades": 5949, "taker_buy_base": 4106143.0, "taker_buy_quote": 412795.30832 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0997, "high": 0.1009, "low": 0.098, "close": 0.0999, "volume": 4111596.1, "close_time": 1758211199999, "quote_volume": 409941.55323, "trades": 2926, "taker_buy_base": 1947966.0, "taker_buy_quote": 194472.46159 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0999, "high": 0.1047, "low": 0.0985, "close": 0.1035, "volume": 8195730.4, "close_time": 1758225599999, "quote_volume": 826508.72533, "trades": 5240, "taker_buy_base": 4194313.2, "taker_buy_quote": 423766.57321 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1034, "high": 0.1059, "low": 0.1011, "close": 0.1033, "volume": 12037071.2, "close_time": 1758239999999, "quote_volume": 1247829.62263, "trades": 8888, "taker_buy_base": 6390071.8, "taker_buy_quote": 662750.66498 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1033, "high": 0.1062, "low": 0.1026, "close": 0.1038, "volume": 8436588.9, "close_time": 1758254399999, "quote_volume": 881727.21154, "trades": 5336, "taker_buy_base": 3749089.1, "taker_buy_quote": 392351.7684 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1038, "high": 0.1038, "low": 0.1003, "close": 0.1005, "volume": 6129386.0, "close_time": 1758268799999, "quote_volume": 624839.55508, "trades": 3877, "taker_buy_base": 2526477.4, "taker_buy_quote": 257941.32669 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1006, "high": 0.1015, "low": 0.0972, "close": 0.0975, "volume": 6652620.7, "close_time": 1758283199999, "quote_volume": 658139.69833, "trades": 3865, "taker_buy_base": 3275521.9, "taker_buy_quote": 324426.88845 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0974, "high": 0.0984, "low": 0.0951, "close": 0.096, "volume": 4955563.3, "close_time": 1758297599999, "quote_volume": 478904.93831, "trades": 3941, "taker_buy_base": 2425068.8, "taker_buy_quote": 234325.53263 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.096, "high": 0.0967, "low": 0.0934, "close": 0.0934, "volume": 2821283.9, "close_time": 1758311999999, "quote_volume": 267595.21494, "trades": 2302, "taker_buy_base": 1305805.7, "taker_buy_quote": 123964.5695 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0935, "close": 0.0943, "volume": 1470038.3, "close_time": 1758326399999, "quote_volume": 138829.85929, "trades": 1217, "taker_buy_base": 722558.9, "taker_buy_quote": 68313.16197 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0944, "high": 0.0956, "low": 0.0926, "close": 0.0942, "volume": 2350936.5, "close_time": 1758340799999, "quote_volume": 221633.58552, "trades": 1588, "taker_buy_base": 1320500.8, "taker_buy_quote": 124597.09469 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0941, "high": 0.109, "low": 0.0939, "close": 0.0978, "volume": 20647425.3, "close_time": 1758355199999, "quote_volume": 2087734.14357, "trades": 14086, "taker_buy_base": 9884701.8, "taker_buy_quote": 1002500.52918 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0977, "high": 0.1032, "low": 0.097, "close": 0.1015, "volume": 9567880.6, "close_time": 1758369599999, "quote_volume": 959368.75347, "trades": 5791, "taker_buy_base": 5021180.5, "taker_buy_quote": 503975.95739 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1014, "high": 0.1059, "low": 0.0993, "close": 0.101, "volume": 9184065.1, "close_time": 1758383999999, "quote_volume": 939409.4377, "trades": 6590, "taker_buy_base": 4522552.3, "taker_buy_quote": 463716.10813 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.101, "high": 0.1011, "low": 0.0977, "close": 0.0986, "volume": 4820641.1, "close_time": 1758398399999, "quote_volume": 477656.39436, "trades": 2913, "taker_buy_base": 1819752.0, "taker_buy_quote": 180283.55569 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0986, "high": 0.1019, "low": 0.0985, "close": 0.101, "volume": 2500437.2, "close_time": 1758412799999, "quote_volume": 250595.41063, "trades": 1838, "taker_buy_base": 1686247.3, "taker_buy_quote": 169344.80008 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.101, "high": 0.1028, "low": 0.1003, "close": 0.1005, "volume": 2324999.4, "close_time": 1758427199999, "quote_volume": 235675.10063, "trades": 1579, "taker_buy_base": 1349459.3, "taker_buy_quote": 137081.79361 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1005, "high": 0.1018, "low": 0.0986, "close": 0.1008, "volume": 5691009.1, "close_time": 1758441599999, "quote_volume": 569321.35747, "trades": 2896, "taker_buy_base": 2684494.5, "taker_buy_quote": 269020.28004 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1008, "high": 0.105, "low": 0.099, "close": 0.0992, "volume": 8011850.6, "close_time": 1758455999999, "quote_volume": 814498.56322, "trades": 4759, "taker_buy_base": 4213805.3, "taker_buy_quote": 429602.49882 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0991, "high": 0.1028, "low": 0.099, "close": 0.102, "volume": 3158904.6, "close_time": 1758470399999, "quote_volume": 319474.79074, "trades": 2107, "taker_buy_base": 1671891.0, "taker_buy_quote": 169203.97078 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.102, "high": 0.1035, "low": 0.099, "close": 0.0997, "volume": 6068002.9, "close_time": 1758484799999, "quote_volume": 614846.33173, "trades": 3088, "taker_buy_base": 2358737.0, "taker_buy_quote": 239488.87911 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0984, "close": 0.0987, "volume": 2055302.2, "close_time": 1758499199999, "quote_volume": 203359.58652, "trades": 1375, "taker_buy_base": 756035.2, "taker_buy_quote": 74853.30886 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0931, "close": 0.095, "volume": 5375274.8, "close_time": 1758513599999, "quote_volume": 511014.07696, "trades": 4073, "taker_buy_base": 2546347.7, "taker_buy_quote": 241778.58664 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0949, "high": 0.0962, "low": 0.0851, "close": 0.0891, "volume": 10028523.5, "close_time": 1758527999999, "quote_volume": 911145.76961, "trades": 5463, "taker_buy_base": 4322484.5, "taker_buy_quote": 392964.36894 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.0891, "high": 0.0901, "low": 0.086, "close": 0.0864, "volume": 8694822.0, "close_time": 1758542399999, "quote_volume": 768454.88937, "trades": 3864, "taker_buy_base": 4546133.6, "taker_buy_quote": 402289.48442 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0865, "high": 0.0877, "low": 0.0844, "close": 0.0848, "volume": 6234733.8, "close_time": 1758556799999, "quote_volume": 535817.45198, "trades": 2649, "taker_buy_base": 2496653.7, "taker_buy_quote": 215188.41837 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0818, "close": 0.0836, "volume": 5419047.9, "close_time": 1758571199999, "quote_volume": 453936.05832, "trades": 3180, "taker_buy_base": 2403338.1, "taker_buy_quote": 201697.03057 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0836, "high": 0.0858, "low": 0.0829, "close": 0.0857, "volume": 2151156.5, "close_time": 1758585599999, "quote_volume": 180789.34477, "trades": 973, "taker_buy_base": 868604.9, "taker_buy_quote": 73113.60479 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0815, "close": 0.0843, "volume": 2323416.6, "close_time": 1758599999999, "quote_volume": 195170.13572, "trades": 1401, "taker_buy_base": 1064573.1, "taker_buy_quote": 89337.27207 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0844, "high": 0.0892, "low": 0.0832, "close": 0.0882, "volume": 5102949.8, "close_time": 1758614399999, "quote_volume": 443072.73046, "trades": 3248, "taker_buy_base": 2862802.6, "taker_buy_quote": 248654.7159 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0882, "high": 0.0896, "low": 0.0865, "close": 0.0881, "volume": 4186565.5, "close_time": 1758628799999, "quote_volume": 368865.26442, "trades": 2587, "taker_buy_base": 1693741.6, "taker_buy_quote": 149191.31776 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0882, "high": 0.0899, "low": 0.0869, "close": 0.0884, "volume": 4368529.3, "close_time": 1758643199999, "quote_volume": 386472.64276, "trades": 3055, "taker_buy_base": 2294754.0, "taker_buy_quote": 203223.3206 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0884, "high": 0.0908, "low": 0.0874, "close": 0.0876, "volume": 4443120.3, "close_time": 1758657599999, "quote_volume": 395356.79562, "trades": 2994, "taker_buy_base": 2262902.7, "taker_buy_quote": 201360.34181 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0876, "high": 0.0909, "low": 0.0875, "close": 0.0892, "volume": 3189451.4, "close_time": 1758671999999, "quote_volume": 284482.38723, "trades": 2077, "taker_buy_base": 1894422.1, "taker_buy_quote": 169086.37018 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0892, "high": 0.092, "low": 0.0887, "close": 0.0892, "volume": 4421333.6, "close_time": 1758686399999, "quote_volume": 399263.75761, "trades": 2601, "taker_buy_base": 2029034.8, "taker_buy_quote": 183421.96707 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.0891, "high": 0.096, "low": 0.0873, "close": 0.0955, "volume": 9936658.0, "close_time": 1758700799999, "quote_volume": 911046.68709, "trades": 4968, "taker_buy_base": 5745754.2, "taker_buy_quote": 528371.51212 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0953, "high": 0.098, "low": 0.0951, "close": 0.0962, "volume": 14737854.5, "close_time": 1758715199999, "quote_volume": 1419446.01956, "trades": 7843, "taker_buy_base": 8477541.9, "taker_buy_quote": 817027.66176 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0963, "high": 0.0985, "low": 0.0934, "close": 0.0937, "volume": 10278202.3, "close_time": 1758729599999, "quote_volume": 985511.50716, "trades": 5584, "taker_buy_base": 4494609.8, "taker_buy_quote": 431995.97911 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.0938, "high": 0.0962, "low": 0.0928, "close": 0.0938, "volume": 4675460.9, "close_time": 1758743999999, "quote_volume": 441435.96622, "trades": 2242, "taker_buy_base": 2239773.8, "taker_buy_quote": 211905.44331 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0937, "high": 0.0946, "low": 0.0924, "close": 0.093, "volume": 1841306.7, "close_time": 1758758399999, "quote_volume": 171779.30735, "trades": 1322, "taker_buy_base": 1064106.3, "taker_buy_quote": 99305.97804 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0928, "high": 0.094, "low": 0.0906, "close": 0.0912, "volume": 5612845.0, "close_time": 1758772799999, "quote_volume": 519832.41475, "trades": 2817, "taker_buy_base": 3044467.1, "taker_buy_quote": 282215.60896 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0877, "close": 0.0885, "volume": 2607689.4, "close_time": 1758787199999, "quote_volume": 231985.06356, "trades": 2042, "taker_buy_base": 1310379.2, "taker_buy_quote": 116539.88647 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0885, "high": 0.091, "low": 0.0885, "close": 0.0896, "volume": 2451121.4, "close_time": 1758801599999, "quote_volume": 220262.00772, "trades": 1898, "taker_buy_base": 1318242.6, "taker_buy_quote": 118549.99012 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0863, "close": 0.0868, "volume": 3470684.8, "close_time": 1758815999999, "quote_volume": 305530.4783, "trades": 2501, "taker_buy_base": 1637263.6, "taker_buy_quote": 144072.20601 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0868, "high": 0.087, "low": 0.0823, "close": 0.0834, "volume": 4945394.5, "close_time": 1758830399999, "quote_volume": 417560.5003, "trades": 2762, "taker_buy_base": 1673150.1, "taker_buy_quote": 141203.91311 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0834, "high": 0.084, "low": 0.0811, "close": 0.082, "volume": 3331327.3, "close_time": 1758844799999, "quote_volume": 275521.69475, "trades": 1354, "taker_buy_base": 1432564.4, "taker_buy_quote": 118321.93707 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0821, "high": 0.085, "low": 0.0821, "close": 0.0841, "volume": 2499060.1, "close_time": 1758859199999, "quote_volume": 210040.99823, "trades": 2082, "taker_buy_base": 1274216.8, "taker_buy_quote": 107096.30527 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0842, "high": 0.0845, "low": 0.083, "close": 0.0841, "volume": 1894994.0, "close_time": 1758873599999, "quote_volume": 158728.36354, "trades": 1376, "taker_buy_base": 833281.4, "taker_buy_quote": 69828.40464 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0841, "high": 0.0842, "low": 0.082, "close": 0.0831, "volume": 1233670.7, "close_time": 1758887999999, "quote_volume": 102481.26982, "trades": 1166, "taker_buy_base": 598217.7, "taker_buy_quote": 49673.0341 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.083, "high": 0.0846, "low": 0.0817, "close": 0.0839, "volume": 2510063.4, "close_time": 1758902399999, "quote_volume": 209748.38214, "trades": 2371, "taker_buy_base": 1302071.5, "taker_buy_quote": 108733.70425 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0839, "high": 0.0859, "low": 0.0837, "close": 0.0842, "volume": 2143659.3, "close_time": 1758916799999, "quote_volume": 181272.58033, "trades": 1579, "taker_buy_base": 796982.2, "taker_buy_quote": 67433.85095 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0834, "close": 0.0842, "volume": 1657990.0, "close_time": 1758931199999, "quote_volume": 139112.81361, "trades": 902, "taker_buy_base": 757085.8, "taker_buy_quote": 63580.80443 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0827, "close": 0.0843, "volume": 2516608.3, "close_time": 1758945599999, "quote_volume": 209995.38438, "trades": 1021, "taker_buy_base": 1020371.4, "taker_buy_quote": 85369.86326 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.0842, "high": 0.0856, "low": 0.0833, "close": 0.0836, "volume": 2940470.7, "close_time": 1758959999999, "quote_volume": 248295.32869, "trades": 1225, "taker_buy_base": 1549304.8, "taker_buy_quote": 131231.30608 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0836, "high": 0.089, "low": 0.0821, "close": 0.0884, "volume": 7462747.3, "close_time": 1758974399999, "quote_volume": 638918.93893, "trades": 3664, "taker_buy_base": 4065359.9, "taker_buy_quote": 349939.98894 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.0884, "high": 0.0921, "low": 0.0876, "close": 0.0911, "volume": 12709761.7, "close_time": 1758988799999, "quote_volume": 1133724.16166, "trades": 5887, "taker_buy_base": 7091474.3, "taker_buy_quote": 633246.67598 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.091, "high": 0.095, "low": 0.0892, "close": 0.0902, "volume": 26839054.5, "close_time": 1759003199999, "quote_volume": 2468593.88515, "trades": 16286, "taker_buy_base": 13044696.3, "taker_buy_quote": 1202374.00161 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.09, "high": 0.091, "low": 0.0882, "close": 0.0887, "volume": 4118277.4, "close_time": 1759017599999, "quote_volume": 368806.70424, "trades": 2484, "taker_buy_base": 1694555.8, "taker_buy_quote": 151794.4723 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0886, "high": 0.0886, "low": 0.0851, "close": 0.0865, "volume": 3402699.3, "close_time": 1759031999999, "quote_volume": 293178.96078, "trades": 1908, "taker_buy_base": 1623578.9, "taker_buy_quote": 139872.60432 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0848, "close": 0.0852, "volume": 2739537.0, "close_time": 1759046399999, "quote_volume": 234473.61057, "trades": 1975, "taker_buy_base": 1272325.4, "taker_buy_quote": 108948.43457 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0851, "high": 0.0867, "low": 0.084, "close": 0.0851, "volume": 3033063.9, "close_time": 1759060799999, "quote_volume": 258944.99328, "trades": 2076, "taker_buy_base": 1546978.7, "taker_buy_quote": 132466.61417 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.085, "high": 0.0863, "low": 0.0845, "close": 0.0858, "volume": 3499958.6, "close_time": 1759075199999, "quote_volume": 299767.14952, "trades": 1663, "taker_buy_base": 2091899.9, "taker_buy_quote": 179153.11453 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.086, "high": 0.0867, "low": 0.0856, "close": 0.0863, "volume": 1300163.3, "close_time": 1759089599999, "quote_volume": 111929.72575, "trades": 1333, "taker_buy_base": 599791.5, "taker_buy_quote": 51671.79394 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0863, "high": 0.0891, "low": 0.0862, "close": 0.0884, "volume": 2362721.7, "close_time": 1759103999999, "quote_volume": 207561.0155, "trades": 1359, "taker_buy_base": 1290276.6, "taker_buy_quote": 113075.13412 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0884, "high": 0.09, "low": 0.0881, "close": 0.0885, "volume": 2411456.0, "close_time": 1759118399999, "quote_volume": 214817.20739, "trades": 1363, "taker_buy_base": 1188270.9, "taker_buy_quote": 105911.92417 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0886, "high": 0.089, "low": 0.087, "close": 0.0876, "volume": 3438788.7, "close_time": 1759132799999, "quote_volume": 302556.35459, "trades": 2536, "taker_buy_base": 1732500.8, "taker_buy_quote": 152471.67034 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0876, "high": 0.0882, "low": 0.0855, "close": 0.0857, "volume": 5593055.6, "close_time": 1759147199999, "quote_volume": 485348.79717, "trades": 2001, "taker_buy_base": 2392720.6, "taker_buy_quote": 207640.7905 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0857, "high": 0.0868, "low": 0.0836, "close": 0.0845, "volume": 5185019.2, "close_time": 1759161599999, "quote_volume": 440587.84573, "trades": 3171, "taker_buy_base": 1943161.6, "taker_buy_quote": 165001.41289 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0846, "high": 0.0851, "low": 0.0828, "close": 0.0847, "volume": 3178161.2, "close_time": 1759175999999, "quote_volume": 266844.74912, "trades": 1767, "taker_buy_base": 1760151.7, "taker_buy_quote": 147876.16917 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0847, "high": 0.0862, "low": 0.0847, "close": 0.0848, "volume": 799781.8, "close_time": 1759190399999, "quote_volume": 68339.77895, "trades": 851, "taker_buy_base": 317718.9, "taker_buy_quote": 27133.32299 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0833, "close": 0.0837, "volume": 1210253.7, "close_time": 1759204799999, "quote_volume": 101627.60864, "trades": 1506, "taker_buy_base": 645482.6, "taker_buy_quote": 54212.49635 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0836, "high": 0.0858, "low": 0.0836, "close": 0.0847, "volume": 2326832.9, "close_time": 1759219199999, "quote_volume": 197240.89442, "trades": 1303, "taker_buy_base": 1611830.7, "taker_buy_quote": 136641.87487 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0847, "high": 0.085, "low": 0.0827, "close": 0.0833, "volume": 1963098.4, "close_time": 1759233599999, "quote_volume": 164082.13389, "trades": 1387, "taker_buy_base": 470665.8, "taker_buy_quote": 39367.5146 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0781, "close": 0.0792, "volume": 7074330.0, "close_time": 1759247999999, "quote_volume": 568298.28551, "trades": 3619, "taker_buy_base": 2927952.0, "taker_buy_quote": 235208.48699 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0792, "high": 0.0825, "low": 0.079, "close": 0.0825, "volume": 3373998.9, "close_time": 1759262399999, "quote_volume": 271769.19391, "trades": 2325, "taker_buy_base": 1936517.2, "taker_buy_quote": 155803.81391 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0826, "high": 0.0839, "low": 0.0824, "close": 0.0831, "volume": 1332271.6, "close_time": 1759276799999, "quote_volume": 110675.54017, "trades": 913, "taker_buy_base": 725557.1, "taker_buy_quote": 60241.14604 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0831, "high": 0.0838, "low": 0.0823, "close": 0.0823, "volume": 804556.8, "close_time": 1759291199999, "quote_volume": 66929.56455, "trades": 630, "taker_buy_base": 458226.1, "taker_buy_quote": 38164.5817 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0823, "high": 0.0847, "low": 0.0823, "close": 0.0844, "volume": 1609147.2, "close_time": 1759305599999, "quote_volume": 134235.26701, "trades": 1154, "taker_buy_base": 1100764.4, "taker_buy_quote": 91853.74437 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0844, "high": 0.0884, "low": 0.0843, "close": 0.0876, "volume": 2767062.6, "close_time": 1759319999999, "quote_volume": 240690.26108, "trades": 2219, "taker_buy_base": 1375222.7, "taker_buy_quote": 119681.76121 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0861, "close": 0.0871, "volume": 1905309.1, "close_time": 1759334399999, "quote_volume": 165475.42856, "trades": 1634, "taker_buy_base": 1012962.3, "taker_buy_quote": 87910.62279 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0871, "high": 0.088, "low": 0.0866, "close": 0.0871, "volume": 1466746.1, "close_time": 1759348799999, "quote_volume": 128122.68756, "trades": 1174, "taker_buy_base": 518321.4, "taker_buy_quote": 45274.42624 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0862, "close": 0.0865, "volume": 1211745.1, "close_time": 1759363199999, "quote_volume": 104960.64652, "trades": 870, "taker_buy_base": 484611.0, "taker_buy_quote": 41990.72281 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0866, "high": 0.0884, "low": 0.0866, "close": 0.0877, "volume": 1564432.4, "close_time": 1759377599999, "quote_volume": 137062.40516, "trades": 1242, "taker_buy_base": 644760.1, "taker_buy_quote": 56491.83983 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0877, "high": 0.089, "low": 0.0873, "close": 0.0883, "volume": 2201181.7, "close_time": 1759391999999, "quote_volume": 194336.12129, "trades": 1579, "taker_buy_base": 1323625.6, "taker_buy_quote": 116846.21742 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0881, "high": 0.0905, "low": 0.0881, "close": 0.0894, "volume": 1989982.4, "close_time": 1759406399999, "quote_volume": 178197.31062, "trades": 1585, "taker_buy_base": 1052934.8, "taker_buy_quote": 94277.78895 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0893, "high": 0.0902, "low": 0.0864, "close": 0.0886, "volume": 2296401.3, "close_time": 1759420799999, "quote_volume": 202641.74065, "trades": 1790, "taker_buy_base": 1001295.9, "taker_buy_quote": 88232.72734 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0885, "high": 0.0906, "low": 0.0881, "close": 0.0898, "volume": 2373064.1, "close_time": 1759435199999, "quote_volume": 212182.54601, "trades": 1653, "taker_buy_base": 1117137.0, "taker_buy_quote": 99963.80472 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0897, "high": 0.0924, "low": 0.0893, "close": 0.0908, "volume": 2511952.8, "close_time": 1759449599999, "quote_volume": 227695.4459, "trades": 1609, "taker_buy_base": 1324965.9, "taker_buy_quote": 120065.95517 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0889, "close": 0.0893, "volume": 2383015.2, "close_time": 1759463999999, "quote_volume": 214519.10862, "trades": 1621, "taker_buy_base": 1287294.4, "taker_buy_quote": 116026.00696 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0893, "high": 0.0905, "low": 0.088, "close": 0.0894, "volume": 4728922.5, "close_time": 1759478399999, "quote_volume": 422029.05624, "trades": 2090, "taker_buy_base": 2287890.4, "taker_buy_quote": 204220.21084 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0894, "high": 0.0903, "low": 0.0882, "close": 0.0894, "volume": 2197676.6, "close_time": 1759492799999, "quote_volume": 196290.36351, "trades": 1101, "taker_buy_base": 1224443.2, "taker_buy_quote": 109357.67446 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.0893, "high": 0.0914, "low": 0.0887, "close": 0.0912, "volume": 2183612.7, "close_time": 1759507199999, "quote_volume": 195883.97334, "trades": 1656, "taker_buy_base": 1017602.8, "taker_buy_quote": 91330.35172 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.0913, "high": 0.0923, "low": 0.0894, "close": 0.0916, "volume": 2416150.8, "close_time": 1759521599999, "quote_volume": 219992.18567, "trades": 1901, "taker_buy_base": 1149633.4, "taker_buy_quote": 104656.10818 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0907, "close": 0.0913, "volume": 816092.1, "close_time": 1759535999999, "quote_volume": 74578.62472, "trades": 747, "taker_buy_base": 402965.6, "taker_buy_quote": 36837.72438 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0894, "close": 0.09, "volume": 1100182.4, "close_time": 1759550399999, "quote_volume": 99330.57428, "trades": 863, "taker_buy_base": 539050.0, "taker_buy_quote": 48635.52105 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0881, "close": 0.0887, "volume": 3025987.5, "close_time": 1759564799999, "quote_volume": 270353.99765, "trades": 1308, "taker_buy_base": 1078181.7, "taker_buy_quote": 96479.15308 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0872, "close": 0.088, "volume": 2702946.5, "close_time": 1759579199999, "quote_volume": 239074.2181, "trades": 1314, "taker_buy_base": 1682987.5, "taker_buy_quote": 149154.36507 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0865, "close": 0.0869, "volume": 2071032.2, "close_time": 1759593599999, "quote_volume": 181499.44162, "trades": 1237, "taker_buy_base": 875569.8, "taker_buy_quote": 76868.22572 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.087, "high": 0.088, "low": 0.0866, "close": 0.0879, "volume": 1079515.4, "close_time": 1759607999999, "quote_volume": 94174.17588, "trades": 799, "taker_buy_base": 559260.7, "taker_buy_quote": 48807.25588 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0879, "high": 0.0889, "low": 0.0879, "close": 0.0885, "volume": 637351.5, "close_time": 1759622399999, "quote_volume": 56406.54419, "trades": 429, "taker_buy_base": 359857.3, "taker_buy_quote": 31847.03764 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0886, "high": 0.0909, "low": 0.0878, "close": 0.0901, "volume": 1777456.8, "close_time": 1759636799999, "quote_volume": 158731.73088, "trades": 1295, "taker_buy_base": 796196.7, "taker_buy_quote": 71011.88706 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0901, "high": 0.092, "low": 0.0901, "close": 0.092, "volume": 1604489.2, "close_time": 1759651199999, "quote_volume": 146182.95536, "trades": 1819, "taker_buy_base": 1043940.2, "taker_buy_quote": 95112.01592 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0901, "close": 0.0907, "volume": 2243685.8, "close_time": 1759665599999, "quote_volume": 205311.43413, "trades": 1601, "taker_buy_base": 1235860.3, "taker_buy_quote": 113242.55958 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0907, "high": 0.0949, "low": 0.0898, "close": 0.0945, "volume": 4342897.6, "close_time": 1759679999999, "quote_volume": 403519.68788, "trades": 3116, "taker_buy_base": 2241671.7, "taker_buy_quote": 208812.77497 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0945, "high": 0.0967, "low": 0.0914, "close": 0.0953, "volume": 12526609.4, "close_time": 1759694399999, "quote_volume": 1182573.12514, "trades": 8921, "taker_buy_base": 6333969.5, "taker_buy_quote": 598097.30848 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0954, "high": 0.119, "low": 0.0931, "close": 0.1189, "volume": 67178606.6, "close_time": 1759708799999, "quote_volume": 7057552.98871, "trades": 47949, "taker_buy_base": 36955979.9, "taker_buy_quote": 3865532.52738 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.119, "high": 0.13, "low": 0.1066, "close": 0.1241, "volume": 88111986.3, "close_time": 1759723199999, "quote_volume": 10434089.88827, "trades": 60934, "taker_buy_base": 43633125.0, "taker_buy_quote": 5157085.61427 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.124, "high": 0.135, "low": 0.1175, "close": 0.1296, "volume": 68818649.1, "close_time": 1759737599999, "quote_volume": 8674672.60979, "trades": 49304, "taker_buy_base": 35437260.6, "taker_buy_quote": 4473277.62331 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1297, "high": 0.1798, "low": 0.1277, "close": 0.1317, "volume": 179201239.8, "close_time": 1759751999999, "quote_volume": 27417416.1982, "trades": 148977, "taker_buy_base": 93903606.9, "taker_buy_quote": 14367725.64699 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1317, "high": 0.1543, "low": 0.1206, "close": 0.1307, "volume": 150411364.7, "close_time": 1759766399999, "quote_volume": 20547223.76116, "trades": 136031, "taker_buy_base": 74622505.0, "taker_buy_quote": 10186823.54602 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1308, "high": 0.1465, "low": 0.1265, "close": 0.1363, "volume": 55403107.0, "close_time": 1759780799999, "quote_volume": 7532567.37039, "trades": 57792, "taker_buy_base": 27939828.9, "taker_buy_quote": 3805342.21445 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1363, "high": 0.1458, "low": 0.1326, "close": 0.1342, "volume": 26294908.9, "close_time": 1759795199999, "quote_volume": 3634486.22717, "trades": 28097, "taker_buy_base": 12609506.8, "taker_buy_quote": 1743205.7032 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1343, "high": 0.1439, "low": 0.1302, "close": 0.1357, "volume": 29091770.0, "close_time": 1759809599999, "quote_volume": 4021927.87778, "trades": 31565, "taker_buy_base": 14873424.7, "taker_buy_quote": 2057772.90918 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1356, "high": 0.1413, "low": 0.1303, "close": 0.1383, "volume": 23742953.4, "close_time": 1759823999999, "quote_volume": 3216458.45981, "trades": 26045, "taker_buy_base": 13100239.3, "taker_buy_quote": 1777378.91074 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1384, "high": 0.1444, "low": 0.1325, "close": 0.1411, "volume": 33396443.3, "close_time": 1759838399999, "quote_volume": 4633569.12718, "trades": 26876, "taker_buy_base": 15201028.8, "taker_buy_quote": 2109957.73717 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1411, "high": 0.1434, "low": 0.1324, "close": 0.135, "volume": 19080619.2, "close_time": 1759852799999, "quote_volume": 2649132.44937, "trades": 17195, "taker_buy_base": 10070800.7, "taker_buy_quote": 1399338.35849 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.135, "high": 0.1415, "low": 0.1345, "close": 0.1396, "volume": 11915978.5, "close_time": 1759867199999, "quote_volume": 1648865.80547, "trades": 11188, "taker_buy_base": 5817694.9, "taker_buy_quote": 805491.33887 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1398, "high": 0.1406, "low": 0.1337, "close": 0.1403, "volume": 7939869.5, "close_time": 1759881599999, "quote_volume": 1087039.45109, "trades": 7231, "taker_buy_base": 3849920.6, "taker_buy_quote": 527917.88329 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1403, "high": 0.1508, "low": 0.139, "close": 0.1461, "volume": 25952277.8, "close_time": 1759895999999, "quote_volume": 3781425.98661, "trades": 25350, "taker_buy_base": 12838837.3, "taker_buy_quote": 1867462.18032 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1463, "high": 0.1495, "low": 0.1442, "close": 0.1479, "volume": 12088240.6, "close_time": 1759910399999, "quote_volume": 1776571.84188, "trades": 17836, "taker_buy_base": 6102551.0, "taker_buy_quote": 897519.33171 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1479, "high": 0.1769, "low": 0.1466, "close": 0.1761, "volume": 68834428.4, "close_time": 1759924799999, "quote_volume": 11276067.20864, "trades": 99663, "taker_buy_base": 33820706.5, "taker_buy_quote": 5556846.9501 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.1761, "high": 0.217, "low": 0.1601, "close": 0.1803, "volume": 182669782.1, "close_time": 1759939199999, "quote_volume": 33274360.76346, "trades": 227596, "taker_buy_base": 90680657.9, "taker_buy_quote": 16546569.84147 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1802, "high": 0.1885, "low": 0.1658, "close": 0.1702, "volume": 37211770.6, "close_time": 1759953599999, "quote_volume": 6518497.7696, "trades": 41425, "taker_buy_base": 16568302.3, "taker_buy_quote": 2900873.40438 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1703, "high": 0.1776, "low": 0.1662, "close": 0.1686, "volume": 17006954.3, "close_time": 1759967999999, "quote_volume": 2917941.87151, "trades": 17624, "taker_buy_base": 8479522.6, "taker_buy_quote": 1454261.16298 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1685, "high": 0.1753, "low": 0.1646, "close": 0.1719, "volume": 20762555.8, "close_time": 1759982399999, "quote_volume": 3528892.52243, "trades": 21329, "taker_buy_base": 9682492.1, "taker_buy_quote": 1641686.89688 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1718, "high": 0.1897, "low": 0.1709, "close": 0.1864, "volume": 27993508.1, "close_time": 1759996799999, "quote_volume": 5104031.50195, "trades": 34077, "taker_buy_base": 14141206.2, "taker_buy_quote": 2577691.95951 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1862, "high": 0.2453, "low": 0.1751, "close": 0.2199, "volume": 80328026.8, "close_time": 1760011199999, "quote_volume": 16983619.297, "trades": 88738, "taker_buy_base": 38153906.5, "taker_buy_quote": 7947611.06031 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.2202, "high": 0.2297, "low": 0.189, "close": 0.1964, "volume": 80030125.2, "close_time": 1760025599999, "quote_volume": 16319572.75471, "trades": 95794, "taker_buy_base": 37806418.0, "taker_buy_quote": 7706082.11164 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1967, "high": 0.2093, "low": 0.1936, "close": 0.199, "volume": 24739723.0, "close_time": 1760039999999, "quote_volume": 4980933.47888, "trades": 34062, "taker_buy_base": 12475256.4, "taker_buy_quote": 2511564.09042 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.199, "high": 0.2019, "low": 0.1931, "close": 0.197, "volume": 6642507.6, "close_time": 1760054399999, "quote_volume": 1305727.15002, "trades": 11298, "taker_buy_base": 3237741.8, "taker_buy_quote": 636410.9532 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1972, "high": 0.218, "low": 0.1959, "close": 0.2087, "volume": 18331664.7, "close_time": 1760068799999, "quote_volume": 3839351.48089, "trades": 24751, "taker_buy_base": 8768821.8, "taker_buy_quote": 1837205.39433 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.2089, "high": 0.2258, "low": 0.1966, "close": 0.2032, "volume": 28327031.9, "close_time": 1760083199999, "quote_volume": 6010602.56422, "trades": 35745, "taker_buy_base": 13222291.7, "taker_buy_quote": 2800049.60986 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.2031, "high": 0.2178, "low": 0.198, "close": 0.2077, "volume": 17373749.8, "close_time": 1760097599999, "quote_volume": 3586744.86546, "trades": 31310, "taker_buy_base": 8645091.0, "taker_buy_quote": 1784219.25558 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.2076, "high": 0.2112, "low": 0.1974, "close": 0.2028, "volume": 19855785.8, "close_time": 1760111999999, "quote_volume": 4044122.1469, "trades": 29006, "taker_buy_base": 10963544.8, "taker_buy_quote": 2231255.24431 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.2028, "high": 0.2246, "low": 0.2007, "close": 0.2163, "volume": 20334640.0, "close_time": 1760126399999, "quote_volume": 4340979.40542, "trades": 24253, "taker_buy_base": 10832205.5, "taker_buy_quote": 2316149.47092 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.2164, "high": 0.25, "low": 0.1225, "close": 0.1856, "volume": 55168098.4, "close_time": 1760140799999, "quote_volume": 10720071.85419, "trades": 115909, "taker_buy_base": 28621124.5, "taker_buy_quote": 5578683.3586 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1852, "high": 0.1954, "low": 0.1643, "close": 0.166, "volume": 17738772.6, "close_time": 1760155199999, "quote_volume": 3172354.39528, "trades": 23534, "taker_buy_base": 8552800.3, "taker_buy_quote": 1527574.35131 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.166, "high": 0.1764, "low": 0.16, "close": 0.1739, "volume": 10964164.4, "close_time": 1760169599999, "quote_volume": 1855733.20148, "trades": 15091, "taker_buy_base": 5438349.8, "taker_buy_quote": 922402.5736 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1739, "high": 0.1824, "low": 0.1736, "close": 0.1801, "volume": 9321846.7, "close_time": 1760183999999, "quote_volume": 1660555.43887, "trades": 11068, "taker_buy_base": 4913198.8, "taker_buy_quote": 875490.42711 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1801, "high": 0.1881, "low": 0.1771, "close": 0.1781, "volume": 11795432.1, "close_time": 1760198399999, "quote_volume": 2146507.9516, "trades": 13084, "taker_buy_base": 5973560.0, "taker_buy_quote": 1086856.10947 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.178, "high": 0.1894, "low": 0.1743, "close": 0.1751, "volume": 6765386.5, "close_time": 1760212799999, "quote_volume": 1230027.91968, "trades": 7314, "taker_buy_base": 3488395.6, "taker_buy_quote": 633889.09237 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1753, "high": 0.183, "low": 0.1728, "close": 0.1814, "volume": 6037080.2, "close_time": 1760227199999, "quote_volume": 1069723.01353, "trades": 5318, "taker_buy_base": 2627618.1, "taker_buy_quote": 466534.82472 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1814, "high": 0.1826, "low": 0.1733, "close": 0.1801, "volume": 3863348.7, "close_time": 1760241599999, "quote_volume": 686716.43278, "trades": 3724, "taker_buy_base": 1877356.2, "taker_buy_quote": 333447.50625 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1801, "high": 0.1845, "low": 0.1733, "close": 0.1777, "volume": 5102241.2, "close_time": 1760255999999, "quote_volume": 910984.6264, "trades": 5509, "taker_buy_base": 2830238.9, "taker_buy_quote": 504461.18853 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1775, "high": 0.1788, "low": 0.1681, "close": 0.1689, "volume": 5722097.6, "close_time": 1760270399999, "quote_volume": 981610.66239, "trades": 7101, "taker_buy_base": 2488397.9, "taker_buy_quote": 426631.55687 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1688, "high": 0.1753, "low": 0.1632, "close": 0.172, "volume": 6968097.0, "close_time": 1760284799999, "quote_volume": 1184296.96879, "trades": 7856, "taker_buy_base": 3589487.6, "taker_buy_quote": 610289.36928 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1719, "high": 0.1837, "low": 0.1716, "close": 0.1812, "volume": 7114612.7, "close_time": 1760299199999, "quote_volume": 1257717.33007, "trades": 7668, "taker_buy_base": 3530092.5, "taker_buy_quote": 623929.92702 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1814, "high": 0.1827, "low": 0.1721, "close": 0.1751, "volume": 6150797.3, "close_time": 1760313599999, "quote_volume": 1089506.34357, "trades": 6597, "taker_buy_base": 2865881.6, "taker_buy_quote": 507340.42695 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1752, "high": 0.1816, "low": 0.1702, "close": 0.1703, "volume": 7442172.9, "close_time": 1760327999999, "quote_volume": 1309318.48586, "trades": 5504, "taker_buy_base": 3909122.8, "taker_buy_quote": 686390.90333 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1702, "high": 0.171, "low": 0.1646, "close": 0.1681, "volume": 6508301.2, "close_time": 1760342399999, "quote_volume": 1093796.47987, "trades": 5731, "taker_buy_base": 3487835.7, "taker_buy_quote": 586103.78897 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1679, "high": 0.1696, "low": 0.1617, "close": 0.1624, "volume": 7126658.1, "close_time": 1760356799999, "quote_volume": 1189518.09826, "trades": 5305, "taker_buy_base": 3362393.9, "taker_buy_quote": 561333.76992 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1625, "high": 0.1718, "low": 0.1623, "close": 0.1656, "volume": 6432008.9, "close_time": 1760371199999, "quote_volume": 1077273.77812, "trades": 6293, "taker_buy_base": 3141403.0, "taker_buy_quote": 525868.77224 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1657, "high": 0.1701, "low": 0.162, "close": 0.1688, "volume": 4767837.6, "close_time": 1760385599999, "quote_volume": 791975.87902, "trades": 5542, "taker_buy_base": 2746791.1, "taker_buy_quote": 455995.15336 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1688, "high": 0.1768, "low": 0.167, "close": 0.1683, "volume": 4721281.2, "close_time": 1760399999999, "quote_volume": 811524.73238, "trades": 6059, "taker_buy_base": 2099236.1, "taker_buy_quote": 361152.42044 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1683, "high": 0.174, "low": 0.1638, "close": 0.1643, "volume": 4162125.8, "close_time": 1760414399999, "quote_volume": 705144.39428, "trades": 5165, "taker_buy_base": 2134403.7, "taker_buy_quote": 362156.37521 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1643, "high": 0.1655, "low": 0.1509, "close": 0.1522, "volume": 5350644.6, "close_time": 1760428799999, "quote_volume": 842741.27709, "trades": 5369, "taker_buy_base": 2594391.8, "taker_buy_quote": 408573.29758 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1521, "high": 0.1574, "low": 0.1502, "close": 0.1552, "volume": 4638283.2, "close_time": 1760443199999, "quote_volume": 713094.53775, "trades": 4334, "taker_buy_base": 2332183.0, "taker_buy_quote": 358619.12565 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1552, "high": 0.1613, "low": 0.1515, "close": 0.1576, "volume": 4516963.3, "close_time": 1760457599999, "quote_volume": 704902.74961, "trades": 5234, "taker_buy_base": 2119841.5, "taker_buy_quote": 330599.30736 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1577, "high": 0.1598, "low": 0.1532, "close": 0.155, "volume": 4025829.7, "close_time": 1760471999999, "quote_volume": 628028.29763, "trades": 4312, "taker_buy_base": 1916387.1, "taker_buy_quote": 299034.13046 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.155, "high": 0.1593, "low": 0.1543, "close": 0.1547, "volume": 2403069.5, "close_time": 1760486399999, "quote_volume": 375654.38426, "trades": 2462, "taker_buy_base": 973706.8, "taker_buy_quote": 152393.92565 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1548, "high": 0.1595, "low": 0.153, "close": 0.1554, "volume": 2320033.5, "close_time": 1760500799999, "quote_volume": 362276.89707, "trades": 3025, "taker_buy_base": 1271901.9, "taker_buy_quote": 198476.08193 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1555, "high": 0.1572, "low": 0.1525, "close": 0.1535, "volume": 1911305.9, "close_time": 1760515199999, "quote_volume": 295085.43223, "trades": 2161, "taker_buy_base": 952951.9, "taker_buy_quote": 147119.09279 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1533, "high": 0.1565, "low": 0.1478, "close": 0.1499, "volume": 6423927.3, "close_time": 1760529599999, "quote_volume": 968332.50981, "trades": 7880, "taker_buy_base": 2856491.5, "taker_buy_quote": 431062.48731 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1497, "high": 0.1553, "low": 0.1484, "close": 0.1496, "volume": 4556284.0, "close_time": 1760543999999, "quote_volume": 689580.81706, "trades": 6388, "taker_buy_base": 3021437.8, "taker_buy_quote": 456989.92904 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1497, "high": 0.1511, "low": 0.1466, "close": 0.1474, "volume": 2836784.5, "close_time": 1760558399999, "quote_volume": 420998.20915, "trades": 4502, "taker_buy_base": 1530254.6, "taker_buy_quote": 227334.68578 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1475, "high": 0.1578, "low": 0.1449, "close": 0.1569, "volume": 5054580.1, "close_time": 1760572799999, "quote_volume": 761716.09137, "trades": 5980, "taker_buy_base": 2943005.1, "taker_buy_quote": 444833.25092 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1569, "high": 0.1677, "low": 0.1557, "close": 0.1615, "volume": 6648293.0, "close_time": 1760587199999, "quote_volume": 1067799.33605, "trades": 6947, "taker_buy_base": 3097120.7, "taker_buy_quote": 496554.67267 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1618, "high": 0.1854, "low": 0.1591, "close": 0.18, "volume": 22204518.1, "close_time": 1760601599999, "quote_volume": 3876276.8748, "trades": 30359, "taker_buy_base": 10324628.0, "taker_buy_quote": 1801617.13266 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1801, "high": 0.1845, "low": 0.1684, "close": 0.1759, "volume": 15938126.1, "close_time": 1760615999999, "quote_volume": 2814740.55627, "trades": 17600, "taker_buy_base": 7688472.2, "taker_buy_quote": 1356143.1425 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1759, "high": 0.1845, "low": 0.1583, "close": 0.1593, "volume": 15129015.3, "close_time": 1760630399999, "quote_volume": 2590004.04471, "trades": 14512, "taker_buy_base": 7379947.5, "taker_buy_quote": 1265008.70723 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1593, "high": 0.1621, "low": 0.152, "close": 0.1523, "volume": 7354089.1, "close_time": 1760644799999, "quote_volume": 1153220.8499, "trades": 7662, "taker_buy_base": 3517921.4, "taker_buy_quote": 552520.77087 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1525, "high": 0.1597, "low": 0.148, "close": 0.1584, "volume": 9127734.0, "close_time": 1760659199999, "quote_volume": 1388575.27086, "trades": 10422, "taker_buy_base": 4620619.2, "taker_buy_quote": 703780.03572 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1584, "high": 0.1806, "low": 0.1557, "close": 0.1731, "volume": 17700629.1, "close_time": 1760673599999, "quote_volume": 3044654.76821, "trades": 19099, "taker_buy_base": 10228970.3, "taker_buy_quote": 1758042.79428 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1731, "high": 0.1756, "low": 0.1604, "close": 0.1642, "volume": 13174676.3, "close_time": 1760687999999, "quote_volume": 2212201.29031, "trades": 13231, "taker_buy_base": 5226906.7, "taker_buy_quote": 878140.83953 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1642, "high": 0.1714, "low": 0.161, "close": 0.1676, "volume": 6869332.8, "close_time": 1760702399999, "quote_volume": 1142344.48983, "trades": 7047, "taker_buy_base": 3399887.1, "taker_buy_quote": 564528.1797 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1674, "high": 0.1695, "low": 0.1638, "close": 0.1684, "volume": 4683943.2, "close_time": 1760716799999, "quote_volume": 778536.39716, "trades": 5226, "taker_buy_base": 2403041.9, "taker_buy_quote": 399151.27889 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1682, "high": 0.1691, "low": 0.1601, "close": 0.1613, "volume": 2172583.5, "close_time": 1760731199999, "quote_volume": 354815.5017, "trades": 3667, "taker_buy_base": 1045803.2, "taker_buy_quote": 170784.19931 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1615, "high": 0.1628, "low": 0.1576, "close": 0.1586, "volume": 2004617.0, "close_time": 1760745599999, "quote_volume": 320932.70695, "trades": 2525, "taker_buy_base": 912567.6, "taker_buy_quote": 146134.02531 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1586, "high": 0.1634, "low": 0.1574, "close": 0.162, "volume": 2570149.8, "close_time": 1760759999999, "quote_volume": 412432.02478, "trades": 3491, "taker_buy_base": 1248900.4, "taker_buy_quote": 200682.57634 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1621, "high": 0.165, "low": 0.159, "close": 0.1637, "volume": 2214240.8, "close_time": 1760774399999, "quote_volume": 358191.14571, "trades": 2767, "taker_buy_base": 1129005.0, "taker_buy_quote": 182645.23553 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1636, "high": 0.1721, "low": 0.1624, "close": 0.1717, "volume": 3076483.5, "close_time": 1760788799999, "quote_volume": 512090.71412, "trades": 4175, "taker_buy_base": 1517159.6, "taker_buy_quote": 252282.71204 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1718, "high": 0.1774, "low": 0.1671, "close": 0.1703, "volume": 8689232.0, "close_time": 1760803199999, "quote_volume": 1491898.59845, "trades": 9050, "taker_buy_base": 3800235.4, "taker_buy_quote": 651821.25286 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1704, "high": 0.1757, "low": 0.1691, "close": 0.1731, "volume": 2364093.7, "close_time": 1760817599999, "quote_volume": 408438.76093, "trades": 3996, "taker_buy_base": 1146016.2, "taker_buy_quote": 198219.47089 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.173, "high": 0.1746, "low": 0.171, "close": 0.1727, "volume": 1698586.7, "close_time": 1760831999999, "quote_volume": 292941.57633, "trades": 2480, "taker_buy_base": 985238.6, "taker_buy_quote": 169866.8148 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1727, "high": 0.1755, "low": 0.1677, "close": 0.1721, "volume": 4435400.6, "close_time": 1760846399999, "quote_volume": 758082.3691, "trades": 6591, "taker_buy_base": 2069763.0, "taker_buy_quote": 353792.5538 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1721, "high": 0.173, "low": 0.1681, "close": 0.1701, "volume": 2629035.1, "close_time": 1760860799999, "quote_volume": 447831.46846, "trades": 3351, "taker_buy_base": 1557929.7, "taker_buy_quote": 265473.66828 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.17, "high": 0.1781, "low": 0.168, "close": 0.1765, "volume": 4640530.5, "close_time": 1760875199999, "quote_volume": 807352.09446, "trades": 6004, "taker_buy_base": 2269082.8, "taker_buy_quote": 394702.12042 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1764, "high": 0.1776, "low": 0.1719, "close": 0.1772, "volume": 2491395.8, "close_time": 1760889599999, "quote_volume": 434351.46392, "trades": 3370, "taker_buy_base": 1278158.6, "taker_buy_quote": 222918.73097 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1771, "high": 0.1832, "low": 0.1762, "close": 0.1777, "volume": 4229473.1, "close_time": 1760903999999, "quote_volume": 758480.62665, "trades": 6105, "taker_buy_base": 2126800.8, "taker_buy_quote": 381532.22338 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1778, "high": 0.178, "low": 0.1721, "close": 0.1762, "volume": 3399428.4, "close_time": 1760918399999, "quote_volume": 594347.10483, "trades": 3467, "taker_buy_base": 1951173.1, "taker_buy_quote": 340520.05993 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1761, "high": 0.1836, "low": 0.174, "close": 0.1827, "volume": 2297824.4, "close_time": 1760932799999, "quote_volume": 406091.54015, "trades": 3830, "taker_buy_base": 1062818.4, "taker_buy_quote": 187823.89626 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1828, "high": 0.185, "low": 0.179, "close": 0.1811, "volume": 4223529.6, "close_time": 1760947199999, "quote_volume": 766517.9598, "trades": 4208, "taker_buy_base": 2027250.3, "taker_buy_quote": 367780.8216 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.181, "high": 0.1825, "low": 0.1784, "close": 0.1804, "volume": 2531039.6, "close_time": 1760961599999, "quote_volume": 457279.06131, "trades": 2646, "taker_buy_base": 1285062.9, "taker_buy_quote": 231943.5941 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1769, "close": 0.177, "volume": 2236487.5, "close_time": 1760975999999, "quote_volume": 402076.73234, "trades": 2295, "taker_buy_base": 833041.2, "taker_buy_quote": 149890.54318 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1769, "high": 0.1787, "low": 0.1722, "close": 0.1784, "volume": 1927335.8, "close_time": 1760990399999, "quote_volume": 336999.72024, "trades": 2315, "taker_buy_base": 1079811.8, "taker_buy_quote": 188746.90737 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1783, "high": 0.1808, "low": 0.1775, "close": 0.1799, "volume": 949627.2, "close_time": 1761004799999, "quote_volume": 170292.70375, "trades": 1438, "taker_buy_base": 411511.7, "taker_buy_quote": 73814.61403 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.18, "high": 0.1808, "low": 0.1762, "close": 0.1762, "volume": 1312318.5, "close_time": 1761019199999, "quote_volume": 233928.252, "trades": 1564, "taker_buy_base": 330736.4, "taker_buy_quote": 59010.23504 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1762, "high": 0.1764, "low": 0.171, "close": 0.1712, "volume": 1866327.6, "close_time": 1761033599999, "quote_volume": 324305.39956, "trades": 2112, "taker_buy_base": 852149.5, "taker_buy_quote": 148021.46383 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1712, "high": 0.1739, "low": 0.1688, "close": 0.1732, "volume": 1585883.5, "close_time": 1761047999999, "quote_volume": 270330.69257, "trades": 1812, "taker_buy_base": 787158.0, "taker_buy_quote": 134345.49935 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1731, "high": 0.1796, "low": 0.1708, "close": 0.178, "volume": 3669658.7, "close_time": 1761062399999, "quote_volume": 643030.30942, "trades": 3815, "taker_buy_base": 1614737.2, "taker_buy_quote": 282914.42388 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1781, "high": 0.1793, "low": 0.1741, "close": 0.1779, "volume": 1768105.1, "close_time": 1761076799999, "quote_volume": 313756.26483, "trades": 2686, "taker_buy_base": 709024.1, "taker_buy_quote": 125786.16503 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1778, "high": 0.18, "low": 0.1754, "close": 0.1777, "volume": 2341532.2, "close_time": 1761091199999, "quote_volume": 416699.67156, "trades": 3386, "taker_buy_base": 971831.3, "taker_buy_quote": 173006.64168 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1777, "high": 0.1812, "low": 0.1776, "close": 0.1801, "volume": 1988247.0, "close_time": 1761105599999, "quote_volume": 356703.06476, "trades": 2834, "taker_buy_base": 959236.6, "taker_buy_quote": 172202.97957 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1802, "high": 0.1814, "low": 0.1746, "close": 0.1759, "volume": 3683769.1, "close_time": 1761119999999, "quote_volume": 653522.07176, "trades": 4084, "taker_buy_base": 1695723.9, "taker_buy_quote": 300681.54968 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1759, "high": 0.1769, "low": 0.1709, "close": 0.1764, "volume": 3400995.0, "close_time": 1761134399999, "quote_volume": 591478.97853, "trades": 3985, "taker_buy_base": 1691889.1, "taker_buy_quote": 294207.78179 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1704, "close": 0.1714, "volume": 1613502.0, "close_time": 1761148799999, "quote_volume": 279061.91047, "trades": 3088, "taker_buy_base": 824107.6, "taker_buy_quote": 142433.01212 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1714, "high": 0.1714, "low": 0.1658, "close": 0.1684, "volume": 2752686.6, "close_time": 1761163199999, "quote_volume": 465455.49735, "trades": 3269, "taker_buy_base": 1377265.5, "taker_buy_quote": 232460.96698 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1683, "high": 0.1684, "low": 0.165, "close": 0.1676, "volume": 1729259.5, "close_time": 1761177599999, "quote_volume": 288496.8833, "trades": 2268, "taker_buy_base": 732327.9, "taker_buy_quote": 122136.65363 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1675, "high": 0.1689, "low": 0.1664, "close": 0.1685, "volume": 836882.6, "close_time": 1761191999999, "quote_volume": 140258.246, "trades": 1661, "taker_buy_base": 422373.4, "taker_buy_quote": 70818.48455 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1686, "high": 0.1746, "low": 0.1676, "close": 0.1722, "volume": 749198.2, "close_time": 1761206399999, "quote_volume": 128502.69061, "trades": 1398, "taker_buy_base": 403714.4, "taker_buy_quote": 69212.46287 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1723, "high": 0.18, "low": 0.1722, "close": 0.1799, "volume": 3470584.2, "close_time": 1761220799999, "quote_volume": 617119.50814, "trades": 4068, "taker_buy_base": 1391810.9, "taker_buy_quote": 247598.06137 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.18, "high": 0.1841, "low": 0.1773, "close": 0.1791, "volume": 5476805.6, "close_time": 1761235199999, "quote_volume": 990881.9915, "trades": 7498, "taker_buy_base": 2631301.7, "taker_buy_quote": 476221.78488 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1792, "high": 0.1842, "low": 0.179, "close": 0.1835, "volume": 1597846.1, "close_time": 1761249599999, "quote_volume": 291622.48955, "trades": 2972, "taker_buy_base": 772601.7, "taker_buy_quote": 140860.11601 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1834, "high": 0.1841, "low": 0.1814, "close": 0.184, "volume": 875064.9, "close_time": 1761263999999, "quote_volume": 160082.37397, "trades": 1226, "taker_buy_base": 426675.2, "taker_buy_quote": 78075.29969 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1841, "high": 0.1885, "low": 0.1826, "close": 0.1848, "volume": 2254067.6, "close_time": 1761278399999, "quote_volume": 419386.92943, "trades": 2673, "taker_buy_base": 855251.9, "taker_buy_quote": 159194.09785 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1847, "high": 0.1851, "low": 0.1806, "close": 0.1818, "volume": 3120396.0, "close_time": 1761292799999, "quote_volume": 571571.61901, "trades": 3568, "taker_buy_base": 1248189.1, "taker_buy_quote": 228514.62404 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1817, "high": 0.184, "low": 0.1798, "close": 0.1812, "volume": 1934386.0, "close_time": 1761307199999, "quote_volume": 352422.25403, "trades": 2885, "taker_buy_base": 1029348.6, "taker_buy_quote": 187518.51236 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1812, "high": 0.1837, "low": 0.1775, "close": 0.178, "volume": 941697.9, "close_time": 1761321599999, "quote_volume": 170316.56149, "trades": 1837, "taker_buy_base": 460995.6, "taker_buy_quote": 83464.36 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1779, "high": 0.179, "low": 0.1736, "close": 0.1751, "volume": 1829686.2, "close_time": 1761335999999, "quote_volume": 321040.57081, "trades": 2183, "taker_buy_base": 797384.4, "taker_buy_quote": 139869.27507 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1752, "high": 0.1784, "low": 0.1751, "close": 0.1771, "volume": 760927.3, "close_time": 1761350399999, "quote_volume": 134597.57835, "trades": 1098, "taker_buy_base": 394347.3, "taker_buy_quote": 69738.40014 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1772, "high": 0.1793, "low": 0.1758, "close": 0.1782, "volume": 472202.9, "close_time": 1761364799999, "quote_volume": 83858.34896, "trades": 1024, "taker_buy_base": 284901.4, "taker_buy_quote": 50643.06158 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1783, "high": 0.1798, "low": 0.175, "close": 0.1772, "volume": 1621037.5, "close_time": 1761379199999, "quote_volume": 286826.08345, "trades": 1642, "taker_buy_base": 620602.3, "taker_buy_quote": 109891.47607 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1771, "high": 0.179, "low": 0.1714, "close": 0.1718, "volume": 1735869.7, "close_time": 1761393599999, "quote_volume": 303105.17835, "trades": 2313, "taker_buy_base": 638249.6, "taker_buy_quote": 111414.75824 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.172, "high": 0.1749, "low": 0.1709, "close": 0.1725, "volume": 1240581.4, "close_time": 1761407999999, "quote_volume": 215079.00504, "trades": 1709, "taker_buy_base": 740720.0, "taker_buy_quote": 128418.64849 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1724, "high": 0.1726, "low": 0.17, "close": 0.1712, "volume": 776923.5, "close_time": 1761422399999, "quote_volume": 132961.91196, "trades": 899, "taker_buy_base": 285359.1, "taker_buy_quote": 48876.95397 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1713, "high": 0.1716, "low": 0.1693, "close": 0.1695, "volume": 634958.9, "close_time": 1761436799999, "quote_volume": 108083.31521, "trades": 1019, "taker_buy_base": 211877.0, "taker_buy_quote": 36105.35179 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1693, "high": 0.1717, "low": 0.1671, "close": 0.1689, "volume": 2958938.8, "close_time": 1761451199999, "quote_volume": 501312.96846, "trades": 3885, "taker_buy_base": 1393671.3, "taker_buy_quote": 236128.08778 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1691, "high": 0.1734, "low": 0.1688, "close": 0.1723, "volume": 388883.0, "close_time": 1761465599999, "quote_volume": 66513.9207, "trades": 982, "taker_buy_base": 211152.1, "taker_buy_quote": 36132.0178 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1721, "high": 0.1746, "low": 0.1719, "close": 0.1746, "volume": 443386.3, "close_time": 1761479999999, "quote_volume": 76813.32267, "trades": 1020, "taker_buy_base": 254442.6, "taker_buy_quote": 44085.26744 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1746, "high": 0.1765, "low": 0.1735, "close": 0.1744, "volume": 1017296.9, "close_time": 1761494399999, "quote_volume": 177878.80691, "trades": 1362, "taker_buy_base": 329144.1, "taker_buy_quote": 57550.57872 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1746, "high": 0.1748, "low": 0.171, "close": 0.1718, "volume": 417968.1, "close_time": 1761508799999, "quote_volume": 72052.13116, "trades": 1090, "taker_buy_base": 203613.6, "taker_buy_quote": 35039.1756 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1718, "high": 0.1732, "low": 0.1695, "close": 0.1697, "volume": 691115.1, "close_time": 1761523199999, "quote_volume": 118301.99014, "trades": 1533, "taker_buy_base": 200802.9, "taker_buy_quote": 34417.66455 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1698, "high": 0.1728, "low": 0.1692, "close": 0.1727, "volume": 1021910.3, "close_time": 1761537599999, "quote_volume": 174590.93222, "trades": 1480, "taker_buy_base": 670874.0, "taker_buy_quote": 114603.56418 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1724, "high": 0.1734, "low": 0.1682, "close": 0.1705, "volume": 1860181.6, "close_time": 1761551999999, "quote_volume": 318143.5083, "trades": 3159, "taker_buy_base": 940843.7, "taker_buy_quote": 161121.58341 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1705, "high": 0.1711, "low": 0.168, "close": 0.1693, "volume": 1174319.3, "close_time": 1761566399999, "quote_volume": 198545.54916, "trades": 2159, "taker_buy_base": 516050.3, "taker_buy_quote": 87303.52928 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1693, "high": 0.1696, "low": 0.1644, "close": 0.169, "volume": 2969217.8, "close_time": 1761580799999, "quote_volume": 495810.32079, "trades": 4165, "taker_buy_base": 1334907.7, "taker_buy_quote": 222875.85016 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.169, "high": 0.1841, "low": 0.1686, "close": 0.1699, "volume": 7476154.8, "close_time": 1761595199999, "quote_volume": 1319564.96104, "trades": 11448, "taker_buy_base": 3736017.6, "taker_buy_quote": 659506.70192 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.17, "high": 0.1747, "low": 0.1689, "close": 0.1727, "volume": 1185175.3, "close_time": 1761609599999, "quote_volume": 203761.20082, "trades": 2384, "taker_buy_base": 512968.7, "taker_buy_quote": 88115.84329 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1727, "high": 0.176, "low": 0.1707, "close": 0.1708, "volume": 1038993.9, "close_time": 1761623999999, "quote_volume": 180644.33678, "trades": 2253, "taker_buy_base": 633943.0, "taker_buy_quote": 110353.40411 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1707, "high": 0.172, "low": 0.1547, "close": 0.16, "volume": 6069921.6, "close_time": 1761638399999, "quote_volume": 981239.73597, "trades": 10103, "taker_buy_base": 2925778.4, "taker_buy_quote": 472075.48652 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1598, "high": 0.1694, "low": 0.1543, "close": 0.1671, "volume": 5307177.4, "close_time": 1761652799999, "quote_volume": 861747.90247, "trades": 9176, "taker_buy_base": 2647813.7, "taker_buy_quote": 430077.82849 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1672, "high": 0.1693, "low": 0.1647, "close": 0.1673, "volume": 1872747.5, "close_time": 1761667199999, "quote_volume": 312445.81205, "trades": 3474, "taker_buy_base": 832999.4, "taker_buy_quote": 139055.07078 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1672, "high": 0.1687, "low": 0.1623, "close": 0.163, "volume": 924640.8, "close_time": 1761681599999, "quote_volume": 153442.95042, "trades": 2026, "taker_buy_base": 314077.8, "taker_buy_quote": 52184.72558 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1602, "close": 0.1616, "volume": 963522.7, "close_time": 1761695999999, "quote_volume": 156129.75603, "trades": 2068, "taker_buy_base": 382943.4, "taker_buy_quote": 62074.71 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1618, "high": 0.1632, "low": 0.1607, "close": 0.1618, "volume": 800927.8, "close_time": 1761710399999, "quote_volume": 129645.36614, "trades": 1171, "taker_buy_base": 277391.8, "taker_buy_quote": 44937.65348 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1617, "high": 0.1656, "low": 0.1599, "close": 0.1609, "volume": 930206.6, "close_time": 1761724799999, "quote_volume": 150700.83876, "trades": 1508, "taker_buy_base": 486816.6, "taker_buy_quote": 78924.78369 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1608, "high": 0.1617, "low": 0.1584, "close": 0.1584, "volume": 1316135.6, "close_time": 1761739199999, "quote_volume": 210781.05364, "trades": 1743, "taker_buy_base": 540336.1, "taker_buy_quote": 86730.76948 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1583, "high": 0.1594, "low": 0.1548, "close": 0.1567, "volume": 1561644.9, "close_time": 1761753599999, "quote_volume": 245314.46068, "trades": 2621, "taker_buy_base": 793846.6, "taker_buy_quote": 124729.82508 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1566, "high": 0.162, "low": 0.1547, "close": 0.1586, "volume": 2318264.1, "close_time": 1761767999999, "quote_volume": 367203.90759, "trades": 5349, "taker_buy_base": 1050795.5, "taker_buy_quote": 166531.56069 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1588, "high": 0.1634, "low": 0.1587, "close": 0.1634, "volume": 835351.1, "close_time": 1761782399999, "quote_volume": 135021.09569, "trades": 1563, "taker_buy_base": 449377.2, "taker_buy_quote": 72621.07031 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1634, "high": 0.1686, "low": 0.1628, "close": 0.165, "volume": 1605377.0, "close_time": 1761796799999, "quote_volume": 265900.33627, "trades": 3739, "taker_buy_base": 670731.1, "taker_buy_quote": 111083.06185 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.165, "high": 0.1657, "low": 0.1603, "close": 0.1633, "volume": 1781720.9, "close_time": 1761811199999, "quote_volume": 290632.61961, "trades": 3291, "taker_buy_base": 809418.7, "taker_buy_quote": 132051.35857 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1633, "high": 0.1647, "low": 0.1573, "close": 0.1583, "volume": 1367225.6, "close_time": 1761825599999, "quote_volume": 218839.05217, "trades": 2824, "taker_buy_base": 548385.2, "taker_buy_quote": 87713.44789 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1582, "high": 0.1633, "low": 0.1572, "close": 0.1589, "volume": 2484861.2, "close_time": 1761839999999, "quote_volume": 398165.48927, "trades": 4258, "taker_buy_base": 1275038.7, "taker_buy_quote": 204428.0374 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1588, "high": 0.1635, "low": 0.1541, "close": 0.1603, "volume": 4761032.2, "close_time": 1761854399999, "quote_volume": 758287.10733, "trades": 7882, "taker_buy_base": 2414411.8, "taker_buy_quote": 385020.0819 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1602, "high": 0.1608, "low": 0.1559, "close": 0.1608, "volume": 1634993.0, "close_time": 1761868799999, "quote_volume": 258855.89204, "trades": 3284, "taker_buy_base": 683572.0, "taker_buy_quote": 108542.23933 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1607, "high": 0.1637, "low": 0.1585, "close": 0.1615, "volume": 931633.0, "close_time": 1761883199999, "quote_volume": 150156.6355, "trades": 1711, "taker_buy_base": 578455.5, "taker_buy_quote": 93423.82267 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1615, "high": 0.165, "low": 0.161, "close": 0.1621, "volume": 699839.6, "close_time": 1761897599999, "quote_volume": 114075.53977, "trades": 1612, "taker_buy_base": 321331.4, "taker_buy_quote": 52462.18683 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1623, "high": 0.1639, "low": 0.1607, "close": 0.1638, "volume": 210849.5, "close_time": 1761911999999, "quote_volume": 34110.67812, "trades": 612, "taker_buy_base": 108598.0, "taker_buy_quote": 17599.62153 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1635, "high": 0.1662, "low": 0.1624, "close": 0.1658, "volume": 594874.2, "close_time": 1761926399999, "quote_volume": 97659.47573, "trades": 1450, "taker_buy_base": 212165.8, "taker_buy_quote": 34867.97002 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1658, "high": 0.1678, "low": 0.1636, "close": 0.167, "volume": 911455.5, "close_time": 1761940799999, "quote_volume": 151463.48945, "trades": 2462, "taker_buy_base": 440296.4, "taker_buy_quote": 73177.66931 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.167, "high": 0.1728, "low": 0.1668, "close": 0.1713, "volume": 1007634.1, "close_time": 1761955199999, "quote_volume": 171188.81079, "trades": 2261, "taker_buy_base": 349688.7, "taker_buy_quote": 59530.79793 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1718, "high": 0.1762, "low": 0.1718, "close": 0.1752, "volume": 1510027.4, "close_time": 1761969599999, "quote_volume": 263041.20694, "trades": 4449, "taker_buy_base": 766006.1, "taker_buy_quote": 133479.46006 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.175, "high": 0.1783, "low": 0.1735, "close": 0.1747, "volume": 1150485.4, "close_time": 1761983999999, "quote_volume": 202180.51616, "trades": 3049, "taker_buy_base": 462333.4, "taker_buy_quote": 81282.03084 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1747, "high": 0.1767, "low": 0.1732, "close": 0.1749, "volume": 1044488.9, "close_time": 1761998399999, "quote_volume": 182517.94347, "trades": 4174, "taker_buy_base": 474894.7, "taker_buy_quote": 82993.39793 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.175, "high": 0.1767, "low": 0.1737, "close": 0.1753, "volume": 625452.3, "close_time": 1762012799999, "quote_volume": 109560.011, "trades": 2482, "taker_buy_base": 314662.9, "taker_buy_quote": 55188.72563 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1751, "high": 0.1772, "low": 0.1749, "close": 0.1759, "volume": 227886.5, "close_time": 1762027199999, "quote_volume": 40116.57061, "trades": 745, "taker_buy_base": 133434.1, "taker_buy_quote": 23512.76192 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.176, "high": 0.1776, "low": 0.1752, "close": 0.1754, "volume": 175103.1, "close_time": 1762041599999, "quote_volume": 30841.78059, "trades": 437, "taker_buy_base": 111285.9, "taker_buy_quote": 19607.3213 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1753, "high": 0.1759, "low": 0.173, "close": 0.1731, "volume": 308940.5, "close_time": 1762055999999, "quote_volume": 53762.80954, "trades": 533, "taker_buy_base": 55645.3, "taker_buy_quote": 9685.04587 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1729, "high": 0.174, "low": 0.1666, "close": 0.1688, "volume": 1368415.6, "close_time": 1762070399999, "quote_volume": 232089.59522, "trades": 2062, "taker_buy_base": 658066.4, "taker_buy_quote": 111604.01311 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1689, "high": 0.1718, "low": 0.168, "close": 0.1704, "volume": 892063.6, "close_time": 1762084799999, "quote_volume": 151468.22803, "trades": 1623, "taker_buy_base": 634285.5, "taker_buy_quote": 107718.62521 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1704, "high": 0.171, "low": 0.1673, "close": 0.1697, "volume": 611608.7, "close_time": 1762099199999, "quote_volume": 103672.70662, "trades": 1342, "taker_buy_base": 228989.0, "taker_buy_quote": 38835.07062 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1697, "high": 0.1706, "low": 0.1666, "close": 0.1671, "volume": 534034.2, "close_time": 1762113599999, "quote_volume": 90206.72284, "trades": 1146, "taker_buy_base": 166027.7, "taker_buy_quote": 28093.3238 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1671, "high": 0.1701, "low": 0.1671, "close": 0.1698, "volume": 183590.4, "close_time": 1762127999999, "quote_volume": 30972.54163, "trades": 293, "taker_buy_base": 79076.6, "taker_buy_quote": 13345.19063 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1697, "high": 0.1743, "low": 0.168, "close": 0.1683, "volume": 972789.5, "close_time": 1762142399999, "quote_volume": 166212.72927, "trades": 1318, "taker_buy_base": 349324.0, "taker_buy_quote": 59763.14758 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1684, "high": 0.1734, "low": 0.1675, "close": 0.1689, "volume": 1254578.0, "close_time": 1762156799999, "quote_volume": 214147.40951, "trades": 1558, "taker_buy_base": 475100.8, "taker_buy_quote": 80912.26593 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1689, "high": 0.1703, "low": 0.1671, "close": 0.1681, "volume": 662669.8, "close_time": 1762171199999, "quote_volume": 111800.91573, "trades": 991, "taker_buy_base": 296424.5, "taker_buy_quote": 50026.80747 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1683, "high": 0.1746, "low": 0.16, "close": 0.1678, "volume": 6434701.3, "close_time": 1762185599999, "quote_volume": 1089000.8847, "trades": 7157, "taker_buy_base": 2873516.2, "taker_buy_quote": 488131.52356 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1679, "high": 0.173, "low": 0.1673, "close": 0.1681, "volume": 1597418.9, "close_time": 1762199999999, "quote_volume": 271795.1227, "trades": 2231, "taker_buy_base": 730508.9, "taker_buy_quote": 124384.33051 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1681, "high": 0.1715, "low": 0.1655, "close": 0.1673, "volume": 1706190.3, "close_time": 1762214399999, "quote_volume": 287224.64287, "trades": 1681, "taker_buy_base": 869880.2, "taker_buy_quote": 146425.52587 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1671, "high": 0.1701, "low": 0.1653, "close": 0.1679, "volume": 1018445.3, "close_time": 1762228799999, "quote_volume": 170166.49459, "trades": 1201, "taker_buy_base": 476683.6, "taker_buy_quote": 79707.82082 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1676, "high": 0.17, "low": 0.165, "close": 0.1659, "volume": 2403577.8, "close_time": 1762243199999, "quote_volume": 401703.0866, "trades": 2476, "taker_buy_base": 1051932.4, "taker_buy_quote": 175966.60301 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.166, "high": 0.173, "low": 0.1655, "close": 0.1727, "volume": 1917243.5, "close_time": 1762257599999, "quote_volume": 323689.90258, "trades": 1937, "taker_buy_base": 892612.5, "taker_buy_quote": 150744.45648 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1725, "high": 0.1752, "low": 0.1699, "close": 0.1705, "volume": 2790958.9, "close_time": 1762271999999, "quote_volume": 480490.76166, "trades": 2787, "taker_buy_base": 1018039.6, "taker_buy_quote": 174941.21722 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1704, "high": 0.1717, "low": 0.1667, "close": 0.1689, "volume": 1462809.4, "close_time": 1762286399999, "quote_volume": 247453.4775, "trades": 1884, "taker_buy_base": 654335.1, "taker_buy_quote": 110668.42474 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1691, "high": 0.1749, "low": 0.1644, "close": 0.1736, "volume": 2806727.9, "close_time": 1762300799999, "quote_volume": 478118.87642, "trades": 3772, "taker_buy_base": 1266798.5, "taker_buy_quote": 216442.92129 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1735, "high": 0.1744, "low": 0.1682, "close": 0.1726, "volume": 1628941.0, "close_time": 1762315199999, "quote_volume": 279320.79145, "trades": 2545, "taker_buy_base": 837853.7, "taker_buy_quote": 143770.76776 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1726, "high": 0.1748, "low": 0.1708, "close": 0.1725, "volume": 1657978.6, "close_time": 1762329599999, "quote_volume": 286929.03945, "trades": 2006, "taker_buy_base": 758329.6, "taker_buy_quote": 131086.19892 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1722, "high": 0.1722, "low": 0.1699, "close": 0.171, "volume": 473902.6, "close_time": 1762343999999, "quote_volume": 80841.88306, "trades": 915, "taker_buy_base": 236075.4, "taker_buy_quote": 40271.76444 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1711, "high": 0.1724, "low": 0.1696, "close": 0.1715, "volume": 755870.3, "close_time": 1762358399999, "quote_volume": 129165.65423, "trades": 1671, "taker_buy_base": 352016.6, "taker_buy_quote": 60155.87019 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1715, "high": 0.173, "low": 0.1704, "close": 0.1711, "volume": 482075.3, "close_time": 1762372799999, "quote_volume": 82723.72175, "trades": 1092, "taker_buy_base": 279024.2, "taker_buy_quote": 47882.44212 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.171, "high": 0.1729, "low": 0.1696, "close": 0.1701, "volume": 474403.3, "close_time": 1762387199999, "quote_volume": 81067.68797, "trades": 905, "taker_buy_base": 184932.4, "taker_buy_quote": 31634.1252 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1699, "high": 0.1728, "low": 0.1698, "close": 0.172, "volume": 633126.7, "close_time": 1762401599999, "quote_volume": 108594.39388, "trades": 1078, "taker_buy_base": 358088.8, "taker_buy_quote": 61443.12524 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.172, "high": 0.172, "low": 0.169, "close": 0.1715, "volume": 489072.0, "close_time": 1762415999999, "quote_volume": 83390.29769, "trades": 834, "taker_buy_base": 170624.4, "taker_buy_quote": 29128.12665 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1714, "high": 0.1715, "low": 0.168, "close": 0.1682, "volume": 588505.3, "close_time": 1762430399999, "quote_volume": 99852.48336, "trades": 952, "taker_buy_base": 208865.7, "taker_buy_quote": 35384.58132 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.168, "high": 0.168, "low": 0.1615, "close": 0.1634, "volume": 1883016.9, "close_time": 1762444799999, "quote_volume": 310216.37879, "trades": 2783, "taker_buy_base": 1008883.2, "taker_buy_quote": 166431.27707 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1634, "high": 0.1641, "low": 0.1621, "close": 0.1638, "volume": 789141.1, "close_time": 1762459199999, "quote_volume": 128513.14596, "trades": 1417, "taker_buy_base": 410947.0, "taker_buy_quote": 66962.60098 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1637, "high": 0.1661, "low": 0.1635, "close": 0.1657, "volume": 437278.9, "close_time": 1762473599999, "quote_volume": 72092.28926, "trades": 847, "taker_buy_base": 166034.4, "taker_buy_quote": 27375.26295 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1656, "high": 0.1669, "low": 0.1645, "close": 0.1667, "volume": 775831.6, "close_time": 1762487999999, "quote_volume": 128637.02932, "trades": 1096, "taker_buy_base": 400572.2, "taker_buy_quote": 66443.17294 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1667, "high": 0.1677, "low": 0.1643, "close": 0.1648, "volume": 527053.2, "close_time": 1762502399999, "quote_volume": 87570.0223, "trades": 837, "taker_buy_base": 294729.9, "taker_buy_quote": 48917.53597 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1647, "high": 0.1647, "low": 0.162, "close": 0.1623, "volume": 1012779.3, "close_time": 1762516799999, "quote_volume": 165175.6714, "trades": 1641, "taker_buy_base": 545519.9, "taker_buy_quote": 88983.92343 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1624, "high": 0.1651, "low": 0.1616, "close": 0.1636, "volume": 1100964.2, "close_time": 1762531199999, "quote_volume": 179432.20394, "trades": 2093, "taker_buy_base": 501354.6, "taker_buy_quote": 81668.5168 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1637, "high": 0.1725, "low": 0.1637, "close": 0.1716, "volume": 1058446.7, "close_time": 1762545599999, "quote_volume": 179067.25927, "trades": 1879, "taker_buy_base": 487034.5, "taker_buy_quote": 82474.72372 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1718, "high": 0.172, "low": 0.1693, "close": 0.1703, "volume": 516589.1, "close_time": 1762559999999, "quote_volume": 88035.06866, "trades": 769, "taker_buy_base": 307328.5, "taker_buy_quote": 52380.6293 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1708, "high": 0.1725, "low": 0.1697, "close": 0.1704, "volume": 522929.0, "close_time": 1762574399999, "quote_volume": 89447.4613, "trades": 678, "taker_buy_base": 275569.0, "taker_buy_quote": 47141.2519 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1704, "high": 0.1715, "low": 0.1663, "close": 0.169, "volume": 1073854.4, "close_time": 1762588799999, "quote_volume": 181053.94424, "trades": 1199, "taker_buy_base": 466944.6, "taker_buy_quote": 78699.40659 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1689, "high": 0.1709, "low": 0.1682, "close": 0.1685, "volume": 425976.6, "close_time": 1762603199999, "quote_volume": 72078.09871, "trades": 619, "taker_buy_base": 143743.5, "taker_buy_quote": 24324.30743 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1688, "high": 0.1715, "low": 0.1652, "close": 0.1671, "volume": 1982022.9, "close_time": 1762617599999, "quote_volume": 333106.7058, "trades": 1676, "taker_buy_base": 1249677.9, "taker_buy_quote": 210125.36154 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1673, "high": 0.1704, "low": 0.1671, "close": 0.1697, "volume": 334167.4, "close_time": 1762631999999, "quote_volume": 56440.00102, "trades": 607, "taker_buy_base": 164596.5, "taker_buy_quote": 27766.17781 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1697, "high": 0.1699, "low": 0.1669, "close": 0.167, "volume": 193827.8, "close_time": 1762646399999, "quote_volume": 32627.48242, "trades": 373, "taker_buy_base": 80742.7, "taker_buy_quote": 13574.46413 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1669, "high": 0.1674, "low": 0.1637, "close": 0.1642, "volume": 180083.5, "close_time": 1762660799999, "quote_volume": 29748.55004, "trades": 368, "taker_buy_base": 82099.6, "taker_buy_quote": 13534.16975 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1642, "high": 0.1668, "low": 0.1641, "close": 0.165, "volume": 194462.7, "close_time": 1762675199999, "quote_volume": 32129.24845, "trades": 379, "taker_buy_base": 112678.5, "taker_buy_quote": 18612.0396 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.165, "high": 0.1678, "low": 0.1639, "close": 0.1673, "volume": 641604.8, "close_time": 1762689599999, "quote_volume": 106447.06965, "trades": 914, "taker_buy_base": 393183.9, "taker_buy_quote": 65203.56827 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1673, "high": 0.1696, "low": 0.167, "close": 0.1686, "volume": 532099.8, "close_time": 1762703999999, "quote_volume": 89561.71396, "trades": 867, "taker_buy_base": 201412.0, "taker_buy_quote": 33910.34067 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1686, "high": 0.169, "low": 0.1675, "close": 0.1679, "volume": 283789.5, "close_time": 1762718399999, "quote_volume": 47719.12383, "trades": 666, "taker_buy_base": 116809.4, "taker_buy_quote": 19646.83461 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.168, "high": 0.1682, "low": 0.1652, "close": 0.1655, "volume": 660947.3, "close_time": 1762732799999, "quote_volume": 110089.39359, "trades": 1112, "taker_buy_base": 296087.8, "taker_buy_quote": 49309.07549 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1653, "high": 0.1668, "low": 0.164, "close": 0.166, "volume": 847248.0, "close_time": 1762747199999, "quote_volume": 140175.54127, "trades": 1408, "taker_buy_base": 524664.0, "taker_buy_quote": 86898.42191 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1659, "high": 0.1693, "low": 0.1654, "close": 0.1679, "volume": 727561.8, "close_time": 1762761599999, "quote_volume": 122178.89425, "trades": 1005, "taker_buy_base": 370026.1, "taker_buy_quote": 62121.63904 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1676, "high": 0.1683, "low": 0.1662, "close": 0.1671, "volume": 471850.0, "close_time": 1762775999999, "quote_volume": 78803.79783, "trades": 1024, "taker_buy_base": 176700.3, "taker_buy_quote": 29546.5111 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1669, "high": 0.1695, "low": 0.1664, "close": 0.1678, "volume": 682310.9, "close_time": 1762790399999, "quote_volume": 114486.07993, "trades": 1115, "taker_buy_base": 239161.7, "taker_buy_quote": 40181.40347 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.168, "high": 0.168, "low": 0.1655, "close": 0.167, "volume": 268088.0, "close_time": 1762804799999, "quote_volume": 44701.0544, "trades": 677, "taker_buy_base": 98738.9, "taker_buy_quote": 16467.60311 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.167, "high": 0.1682, "low": 0.1665, "close": 0.168, "volume": 239164.2, "close_time": 1762819199999, "quote_volume": 39996.34332, "trades": 516, "taker_buy_base": 116011.7, "taker_buy_quote": 19406.26547 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1683, "high": 0.169, "low": 0.1666, "close": 0.1688, "volume": 394761.8, "close_time": 1762833599999, "quote_volume": 66265.91981, "trades": 990, "taker_buy_base": 214695.0, "taker_buy_quote": 36076.787 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1687, "high": 0.1736, "low": 0.1673, "close": 0.1708, "volume": 2983796.7, "close_time": 1762847999999, "quote_volume": 510874.77785, "trades": 3302, "taker_buy_base": 1631799.3, "taker_buy_quote": 279717.0961 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1709, "high": 0.181, "low": 0.1709, "close": 0.1763, "volume": 8009936.8, "close_time": 1762862399999, "quote_volume": 1411896.26417, "trades": 10663, "taker_buy_base": 3691549.9, "taker_buy_quote": 650653.90771 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1762, "high": 0.1773, "low": 0.1695, "close": 0.1718, "volume": 3177107.5, "close_time": 1762876799999, "quote_volume": 549707.34597, "trades": 4352, "taker_buy_base": 1265431.9, "taker_buy_quote": 218796.55338 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1718, "high": 0.1741, "low": 0.1693, "close": 0.1712, "volume": 952906.4, "close_time": 1762891199999, "quote_volume": 163608.94293, "trades": 1813, "taker_buy_base": 374852.6, "taker_buy_quote": 64357.00808 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1712, "high": 0.1716, "low": 0.1682, "close": 0.1712, "volume": 959765.9, "close_time": 1762905599999, "quote_volume": 163402.89226, "trades": 1567, "taker_buy_base": 494733.5, "taker_buy_quote": 84370.22847 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1713, "high": 0.1822, "low": 0.1691, "close": 0.181, "volume": 6202893.6, "close_time": 1762919999999, "quote_volume": 1105304.56876, "trades": 9212, "taker_buy_base": 3187181.6, "taker_buy_quote": 567559.82836 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.181, "high": 0.1815, "low": 0.1764, "close": 0.1787, "volume": 3949935.9, "close_time": 1762934399999, "quote_volume": 707327.32532, "trades": 4070, "taker_buy_base": 1578471.5, "taker_buy_quote": 282815.64507 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1787, "high": 0.1812, "low": 0.1764, "close": 0.1788, "volume": 2811430.2, "close_time": 1762948799999, "quote_volume": 502677.87182, "trades": 2624, "taker_buy_base": 1056651.4, "taker_buy_quote": 188947.84727 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1789, "high": 0.1808, "low": 0.1751, "close": 0.1759, "volume": 2209580.9, "close_time": 1762963199999, "quote_volume": 394183.31426, "trades": 3045, "taker_buy_base": 1063049.0, "taker_buy_quote": 189790.44763 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.176, "high": 0.1819, "low": 0.1739, "close": 0.1787, "volume": 3903587.2, "close_time": 1762977599999, "quote_volume": 697378.20276, "trades": 4707, "taker_buy_base": 1725864.3, "taker_buy_quote": 308308.74554 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1785, "high": 0.1813, "low": 0.1775, "close": 0.1777, "volume": 1621873.6, "close_time": 1762991999999, "quote_volume": 291516.7659, "trades": 1910, "taker_buy_base": 755075.2, "taker_buy_quote": 135817.61175 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1778, "high": 0.1795, "low": 0.1764, "close": 0.1786, "volume": 801576.7, "close_time": 1763006399999, "quote_volume": 142380.50678, "trades": 1697, "taker_buy_base": 376006.9, "taker_buy_quote": 66812.86607 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1785, "high": 0.1796, "low": 0.1774, "close": 0.1778, "volume": 623731.2, "close_time": 1763020799999, "quote_volume": 111435.31117, "trades": 1355, "taker_buy_base": 297836.7, "taker_buy_quote": 53231.24677 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1778, "high": 0.1802, "low": 0.1754, "close": 0.1784, "volume": 1457931.6, "close_time": 1763035199999, "quote_volume": 259733.87243, "trades": 2726, "taker_buy_base": 705421.0, "taker_buy_quote": 125684.86594 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1784, "high": 0.1794, "low": 0.1747, "close": 0.1782, "volume": 1190650.1, "close_time": 1763049599999, "quote_volume": 211437.78519, "trades": 2811, "taker_buy_base": 562990.3, "taker_buy_quote": 100088.86304 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1781, "high": 0.1781, "low": 0.168, "close": 0.1691, "volume": 4239291.4, "close_time": 1763063999999, "quote_volume": 723962.75089, "trades": 4963, "taker_buy_base": 1980894.3, "taker_buy_quote": 338516.32074 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1692, "high": 0.1722, "low": 0.1684, "close": 0.1709, "volume": 1170328.0, "close_time": 1763078399999, "quote_volume": 198983.83389, "trades": 2026, "taker_buy_base": 591910.3, "taker_buy_quote": 100555.92883 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1708, "high": 0.1726, "low": 0.1681, "close": 0.1696, "volume": 1778299.4, "close_time": 1763092799999, "quote_volume": 302334.14845, "trades": 3290, "taker_buy_base": 967895.0, "taker_buy_quote": 164616.37124 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1695, "high": 0.1758, "low": 0.168, "close": 0.1744, "volume": 3456490.8, "close_time": 1763107199999, "quote_volume": 593356.62183, "trades": 5834, "taker_buy_base": 2183737.4, "taker_buy_quote": 374842.66762 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1745, "high": 0.1777, "low": 0.1742, "close": 0.1753, "volume": 2679928.2, "close_time": 1763121599999, "quote_volume": 471880.39118, "trades": 4147, "taker_buy_base": 1194751.8, "taker_buy_quote": 210412.44317 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1753, "high": 0.1771, "low": 0.171, "close": 0.1756, "volume": 2814844.4, "close_time": 1763135999999, "quote_volume": 491057.55992, "trades": 4591, "taker_buy_base": 1338736.1, "taker_buy_quote": 233570.26623 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1755, "high": 0.1781, "low": 0.1735, "close": 0.1768, "volume": 1250068.3, "close_time": 1763150399999, "quote_volume": 219677.83, "trades": 2470, "taker_buy_base": 573987.5, "taker_buy_quote": 100895.00601 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1769, "high": 0.1782, "low": 0.1707, "close": 0.1738, "volume": 1627726.0, "close_time": 1763164799999, "quote_volume": 286217.56204, "trades": 2867, "taker_buy_base": 694784.7, "taker_buy_quote": 122095.30273 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1737, "high": 0.1776, "low": 0.1732, "close": 0.1759, "volume": 1529886.1, "close_time": 1763179199999, "quote_volume": 268583.48311, "trades": 1906, "taker_buy_base": 875858.4, "taker_buy_quote": 153848.15452 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.176, "high": 0.1775, "low": 0.1752, "close": 0.1763, "volume": 1004219.6, "close_time": 1763193599999, "quote_volume": 176964.30568, "trades": 1539, "taker_buy_base": 351772.1, "taker_buy_quote": 61997.26414 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1764, "high": 0.1764, "low": 0.1735, "close": 0.174, "volume": 390970.5, "close_time": 1763207999999, "quote_volume": 68371.1071, "trades": 1271, "taker_buy_base": 212376.5, "taker_buy_quote": 37121.4511 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1739, "high": 0.1752, "low": 0.1716, "close": 0.1725, "volume": 607089.8, "close_time": 1763222399999, "quote_volume": 105260.69989, "trades": 1235, "taker_buy_base": 275635.6, "taker_buy_quote": 47921.71065 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1725, "high": 0.1726, "low": 0.1704, "close": 0.1707, "volume": 911081.3, "close_time": 1763236799999, "quote_volume": 156055.28526, "trades": 1711, "taker_buy_base": 444553.6, "taker_buy_quote": 76133.57625 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1707, "high": 0.1717, "low": 0.1697, "close": 0.1705, "volume": 786242.3, "close_time": 1763251199999, "quote_volume": 134095.70922, "trades": 960, "taker_buy_base": 421024.1, "taker_buy_quote": 71875.00939 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1706, "high": 0.1722, "low": 0.1679, "close": 0.169, "volume": 1663124.7, "close_time": 1763265599999, "quote_volume": 281615.9042, "trades": 1913, "taker_buy_base": 870018.7, "taker_buy_quote": 147333.33705 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.169, "high": 0.1694, "low": 0.1607, "close": 0.162, "volume": 3558225.9, "close_time": 1763279999999, "quote_volume": 582857.39057, "trades": 5383, "taker_buy_base": 1835921.3, "taker_buy_quote": 299911.37129 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1621, "high": 0.1659, "low": 0.1609, "close": 0.1642, "volume": 1432476.4, "close_time": 1763294399999, "quote_volume": 234585.30808, "trades": 2279, "taker_buy_base": 766141.6, "taker_buy_quote": 125437.40123 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.164, "high": 0.1662, "low": 0.1624, "close": 0.1636, "volume": 1217749.5, "close_time": 1763308799999, "quote_volume": 199742.07254, "trades": 1979, "taker_buy_base": 762617.9, "taker_buy_quote": 125067.42756 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1637, "high": 0.1683, "low": 0.1633, "close": 0.1653, "volume": 2270724.3, "close_time": 1763323199999, "quote_volume": 376129.55092, "trades": 3266, "taker_buy_base": 1199146.5, "taker_buy_quote": 198615.63242 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1653, "high": 0.1672, "low": 0.1642, "close": 0.1665, "volume": 496356.9, "close_time": 1763337599999, "quote_volume": 82062.50753, "trades": 1061, "taker_buy_base": 306812.7, "taker_buy_quote": 50702.98131 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1666, "high": 0.1679, "low": 0.1651, "close": 0.1663, "volume": 239657.7, "close_time": 1763351999999, "quote_volume": 39910.10242, "trades": 447, "taker_buy_base": 150559.0, "taker_buy_quote": 25080.56168 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1665, "high": 0.1754, "low": 0.1665, "close": 0.1718, "volume": 3566672.9, "close_time": 1763366399999, "quote_volume": 614240.11828, "trades": 4183, "taker_buy_base": 2037978.4, "taker_buy_quote": 351038.35085 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1718, "high": 0.1759, "low": 0.1689, "close": 0.1697, "volume": 2275386.3, "close_time": 1763380799999, "quote_volume": 392088.737, "trades": 2562, "taker_buy_base": 965340.4, "taker_buy_quote": 166429.63353 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1697, "high": 0.1714, "low": 0.1668, "close": 0.1683, "volume": 1143881.6, "close_time": 1763395199999, "quote_volume": 193157.67308, "trades": 1627, "taker_buy_base": 629794.9, "taker_buy_quote": 106327.11178 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1683, "high": 0.1687, "low": 0.164, "close": 0.166, "volume": 1251018.8, "close_time": 1763409599999, "quote_volume": 207883.46964, "trades": 1840, "taker_buy_base": 651146.6, "taker_buy_quote": 108219.05263 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.166, "high": 0.1688, "low": 0.1656, "close": 0.1685, "volume": 576160.0, "close_time": 1763423999999, "quote_volume": 96390.76312, "trades": 807, "taker_buy_base": 287603.9, "taker_buy_quote": 48079.29507 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1684, "high": 0.1706, "low": 0.166, "close": 0.1685, "volume": 2402984.0, "close_time": 1763438399999, "quote_volume": 404584.59614, "trades": 3731, "taker_buy_base": 1189994.6, "taker_buy_quote": 200378.0913 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1685, "high": 0.1693, "low": 0.165, "close": 0.1665, "volume": 1425722.6, "close_time": 1763452799999, "quote_volume": 239241.12511, "trades": 2758, "taker_buy_base": 780581.7, "taker_buy_quote": 131003.92156 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.1665, "high": 0.1671, "low": 0.1633, "close": 0.1651, "volume": 1588917.3, "close_time": 1763467199999, "quote_volume": 262144.16292, "trades": 2026, "taker_buy_base": 802092.4, "taker_buy_quote": 132314.91319 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.165, "high": 0.1678, "low": 0.1641, "close": 0.1652, "volume": 1217934.5, "close_time": 1763481599999, "quote_volume": 202089.42338, "trades": 1779, "taker_buy_base": 378086.9, "taker_buy_quote": 62746.87474 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1651, "high": 0.1659, "low": 0.1634, "close": 0.164, "volume": 1154313.6, "close_time": 1763495999999, "quote_volume": 190307.15486, "trades": 1466, "taker_buy_base": 478817.9, "taker_buy_quote": 78890.83559 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1639, "high": 0.1643, "low": 0.1626, "close": 0.1636, "volume": 347297.6, "close_time": 1763510399999, "quote_volume": 56788.86505, "trades": 556, "taker_buy_base": 206815.1, "taker_buy_quote": 33828.05506 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1636, "high": 0.1656, "low": 0.1624, "close": 0.1627, "volume": 365577.1, "close_time": 1763524799999, "quote_volume": 59839.58627, "trades": 860, "taker_buy_base": 213676.2, "taker_buy_quote": 34997.30013 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1626, "high": 0.1637, "low": 0.1614, "close": 0.1625, "volume": 1002588.5, "close_time": 1763539199999, "quote_volume": 162865.67301, "trades": 2028, "taker_buy_base": 689276.4, "taker_buy_quote": 111984.79238 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1624, "high": 0.1626, "low": 0.1587, "close": 0.1616, "volume": 1396525.8, "close_time": 1763553599999, "quote_volume": 224262.63894, "trades": 1925, "taker_buy_base": 807587.8, "taker_buy_quote": 129662.24649 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1616, "high": 0.1634, "low": 0.1584, "close": 0.1592, "volume": 1159151.7, "close_time": 1763567999999, "quote_volume": 186535.95951, "trades": 2001, "taker_buy_base": 544435.9, "taker_buy_quote": 87675.42175 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1591, "high": 0.1598, "low": 0.1388, "close": 0.1398, "volume": 10040852.4, "close_time": 1763582399999, "quote_volume": 1488009.25441, "trades": 14371, "taker_buy_base": 5400973.6, "taker_buy_quote": 799136.89242 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1398, "high": 0.1414, "low": 0.1358, "close": 0.1359, "volume": 2963531.1, "close_time": 1763596799999, "quote_volume": 409523.03045, "trades": 5264, "taker_buy_base": 1647711.2, "taker_buy_quote": 227658.71346 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1358, "high": 0.1431, "low": 0.1332, "close": 0.1351, "volume": 4687645.6, "close_time": 1763611199999, "quote_volume": 646645.66659, "trades": 6781, "taker_buy_base": 2513369.4, "taker_buy_quote": 346535.49501 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1351, "high": 0.1392, "low": 0.135, "close": 0.1363, "volume": 1955838.4, "close_time": 1763625599999, "quote_volume": 268583.34528, "trades": 3046, "taker_buy_base": 915943.4, "taker_buy_quote": 125666.10652 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1363, "high": 0.1363, "low": 0.1278, "close": 0.1295, "volume": 3613973.6, "close_time": 1763639999999, "quote_volume": 475060.65657, "trades": 6007, "taker_buy_base": 1926782.9, "taker_buy_quote": 253286.46138 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1296, "high": 0.1328, "low": 0.125, "close": 0.1282, "volume": 3901505.1, "close_time": 1763654399999, "quote_volume": 501109.1444, "trades": 7329, "taker_buy_base": 1981999.5, "taker_buy_quote": 254731.62117 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1284, "high": 0.1301, "low": 0.1229, "close": 0.1257, "volume": 2785167.0, "close_time": 1763668799999, "quote_volume": 351718.04834, "trades": 6044, "taker_buy_base": 1392130.6, "taker_buy_quote": 176113.7092 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1258, "high": 0.1291, "low": 0.1241, "close": 0.1266, "volume": 650948.7, "close_time": 1763683199999, "quote_volume": 82139.11109, "trades": 1500, "taker_buy_base": 370494.8, "taker_buy_quote": 46652.63441 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1209, "close": 0.1234, "volume": 1711107.8, "close_time": 1763697599999, "quote_volume": 210294.17836, "trades": 2089, "taker_buy_base": 835518.0, "taker_buy_quote": 102642.32897 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1234, "high": 0.1256, "low": 0.1065, "close": 0.1169, "volume": 4031703.8, "close_time": 1763711999999, "quote_volume": 474087.50283, "trades": 5766, "taker_buy_base": 1778803.2, "taker_buy_quote": 210112.43644 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.1168, "high": 0.1191, "low": 0.1148, "close": 0.1161, "volume": 2161776.3, "close_time": 1763726399999, "quote_volume": 251897.66571, "trades": 3186, "taker_buy_base": 1119311.0, "taker_buy_quote": 130450.40082 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.116, "high": 0.1177, "low": 0.1156, "close": 0.1163, "volume": 1388898.8, "close_time": 1763740799999, "quote_volume": 161841.99612, "trades": 2497, "taker_buy_base": 676151.9, "taker_buy_quote": 78830.4517 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1163, "high": 0.1209, "low": 0.1156, "close": 0.1202, "volume": 1713343.1, "close_time": 1763755199999, "quote_volume": 203218.5692, "trades": 3536, "taker_buy_base": 756425.0, "taker_buy_quote": 89756.08723 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1202, "high": 0.1263, "low": 0.119, "close": 0.1259, "volume": 1708768.4, "close_time": 1763769599999, "quote_volume": 209767.51043, "trades": 3465, "taker_buy_base": 717011.5, "taker_buy_quote": 88050.8008 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1258, "high": 0.1289, "low": 0.1231, "close": 0.1258, "volume": 1385010.0, "close_time": 1763783999999, "quote_volume": 174344.39954, "trades": 2904, "taker_buy_base": 653931.1, "taker_buy_quote": 82297.31503 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1219, "close": 0.1223, "volume": 733928.3, "close_time": 1763798399999, "quote_volume": 90691.35144, "trades": 1611, "taker_buy_base": 303803.4, "taker_buy_quote": 37542.47063 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1224, "high": 0.1225, "low": 0.1205, "close": 0.1214, "volume": 501497.1, "close_time": 1763812799999, "quote_volume": 60860.22337, "trades": 1116, "taker_buy_base": 237686.0, "taker_buy_quote": 28856.78511 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1213, "high": 0.1237, "low": 0.1202, "close": 0.1227, "volume": 667114.6, "close_time": 1763827199999, "quote_volume": 81815.32345, "trades": 1035, "taker_buy_base": 489638.8, "taker_buy_quote": 60158.01942 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1226, "high": 0.1235, "low": 0.1219, "close": 0.1231, "volume": 320190.1, "close_time": 1763841599999, "quote_volume": 39328.58371, "trades": 735, "taker_buy_base": 161334.1, "taker_buy_quote": 19827.45664 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.123, "high": 0.1245, "low": 0.1222, "close": 0.1225, "volume": 295637.4, "close_time": 1763855999999, "quote_volume": 36404.4873, "trades": 631, "taker_buy_base": 124544.6, "taker_buy_quote": 15344.04023 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1208, "close": 0.1213, "volume": 508376.9, "close_time": 1763870399999, "quote_volume": 62018.01138, "trades": 914, "taker_buy_base": 168297.5, "taker_buy_quote": 20517.45071 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1213, "high": 0.122, "low": 0.1187, "close": 0.1206, "volume": 531881.8, "close_time": 1763884799999, "quote_volume": 63887.61418, "trades": 993, "taker_buy_base": 180026.5, "taker_buy_quote": 21648.04857 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1206, "high": 0.1219, "low": 0.1198, "close": 0.1214, "volume": 495630.6, "close_time": 1763899199999, "quote_volume": 59854.18008, "trades": 828, "taker_buy_base": 298029.1, "taker_buy_quote": 36004.86178 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.1213, "high": 0.1222, "low": 0.1201, "close": 0.1208, "volume": 396667.7, "close_time": 1763913599999, "quote_volume": 48013.87608, "trades": 856, "taker_buy_base": 179840.9, "taker_buy_quote": 21802.21562 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1207, "high": 0.1211, "low": 0.1196, "close": 0.1209, "volume": 167115.7, "close_time": 1763927999999, "quote_volume": 20126.05085, "trades": 439, "taker_buy_base": 79592.0, "taker_buy_quote": 9582.64933 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1209, "high": 0.1227, "low": 0.1208, "close": 0.1217, "volume": 614482.3, "close_time": 1763942399999, "quote_volume": 74762.64456, "trades": 788, "taker_buy_base": 307485.2, "taker_buy_quote": 37407.92793 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1199, "close": 0.12, "volume": 553954.8, "close_time": 1763956799999, "quote_volume": 66896.96473, "trades": 647, "taker_buy_base": 326475.2, "taker_buy_quote": 39355.78075 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.12, "high": 0.1221, "low": 0.1196, "close": 0.1209, "volume": 562062.7, "close_time": 1763971199999, "quote_volume": 67889.55606, "trades": 725, "taker_buy_base": 195205.0, "taker_buy_quote": 23559.30175 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1166, "close": 0.1172, "volume": 1229091.9, "close_time": 1763985599999, "quote_volume": 145536.95109, "trades": 1201, "taker_buy_base": 399397.1, "taker_buy_quote": 47477.36787 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1171, "high": 0.1191, "low": 0.1153, "close": 0.1185, "volume": 1070694.6, "close_time": 1763999999999, "quote_volume": 124811.28718, "trades": 1980, "taker_buy_base": 452287.5, "taker_buy_quote": 52782.49162 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1187, "high": 0.1233, "low": 0.1187, "close": 0.1219, "volume": 468906.6, "close_time": 1764014399999, "quote_volume": 56815.73666, "trades": 738, "taker_buy_base": 154157.4, "taker_buy_quote": 18576.37441 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1172, "close": 0.1175, "volume": 415020.1, "close_time": 1764028799999, "quote_volume": 49648.89907, "trades": 613, "taker_buy_base": 191372.8, "taker_buy_quote": 22784.01448 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1171, "high": 0.1192, "low": 0.1158, "close": 0.1178, "volume": 1291070.6, "close_time": 1764043199999, "quote_volume": 152020.69169, "trades": 1510, "taker_buy_base": 806387.0, "taker_buy_quote": 94971.27847 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.118, "high": 0.118, "low": 0.1162, "close": 0.117, "volume": 208045.8, "close_time": 1764057599999, "quote_volume": 24395.84395, "trades": 402, "taker_buy_base": 102618.1, "taker_buy_quote": 12027.20684 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.117, "high": 0.1177, "low": 0.1152, "close": 0.116, "volume": 548878.9, "close_time": 1764071999999, "quote_volume": 63876.9714, "trades": 963, "taker_buy_base": 294541.4, "taker_buy_quote": 34259.79062 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.116, "high": 0.117, "low": 0.1132, "close": 0.1154, "volume": 2938203.1, "close_time": 1764086399999, "quote_volume": 336678.36356, "trades": 2434, "taker_buy_base": 1252952.2, "taker_buy_quote": 144062.26181 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1152, "high": 0.1175, "low": 0.1147, "close": 0.1171, "volume": 496561.4, "close_time": 1764100799999, "quote_volume": 57461.41565, "trades": 729, "taker_buy_base": 362652.3, "taker_buy_quote": 41959.82965 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1172, "high": 0.1198, "low": 0.1172, "close": 0.1183, "volume": 366493.6, "close_time": 1764115199999, "quote_volume": 43404.90369, "trades": 609, "taker_buy_base": 106119.0, "taker_buy_quote": 12554.48759 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1173, "close": 0.1174, "volume": 406317.5, "close_time": 1764129599999, "quote_volume": 48116.87521, "trades": 641, "taker_buy_base": 169798.9, "taker_buy_quote": 20123.91871 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1174, "high": 0.1204, "low": 0.116, "close": 0.1204, "volume": 794546.4, "close_time": 1764143999999, "quote_volume": 94192.8517, "trades": 1321, "taker_buy_base": 352703.8, "taker_buy_quote": 41818.38054 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1204, "high": 0.1233, "low": 0.1164, "close": 0.1167, "volume": 2482139.7, "close_time": 1764158399999, "quote_volume": 295517.55607, "trades": 3852, "taker_buy_base": 1223659.7, "taker_buy_quote": 145398.74035 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1135, "close": 0.1145, "volume": 1411249.1, "close_time": 1764172799999, "quote_volume": 161955.21022, "trades": 1872, "taker_buy_base": 816285.3, "taker_buy_quote": 93620.84493 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1146, "high": 0.1169, "low": 0.1138, "close": 0.1166, "volume": 1129860.1, "close_time": 1764187199999, "quote_volume": 129972.56223, "trades": 1820, "taker_buy_base": 637219.0, "taker_buy_quote": 73283.94626 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1165, "high": 0.1168, "low": 0.1153, "close": 0.1156, "volume": 340969.7, "close_time": 1764201599999, "quote_volume": 39558.01412, "trades": 819, "taker_buy_base": 168347.7, "taker_buy_quote": 19538.87154 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1153, "high": 0.116, "low": 0.1142, "close": 0.1152, "volume": 687984.8, "close_time": 1764215999999, "quote_volume": 79284.07395, "trades": 709, "taker_buy_base": 395562.5, "taker_buy_quote": 45567.59086 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1152, "high": 0.116, "low": 0.1145, "close": 0.1159, "volume": 403550.4, "close_time": 1764230399999, "quote_volume": 46674.01153, "trades": 403, "taker_buy_base": 157491.3, "taker_buy_quote": 18203.16858 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1159, "high": 0.1173, "low": 0.1136, "close": 0.1155, "volume": 831623.7, "close_time": 1764244799999, "quote_volume": 95865.98337, "trades": 901, "taker_buy_base": 404160.3, "taker_buy_quote": 46407.5482 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1138, "close": 0.1157, "volume": 432756.0, "close_time": 1764259199999, "quote_volume": 49636.53433, "trades": 676, "taker_buy_base": 275333.5, "taker_buy_quote": 31580.23258 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1158, "high": 0.1202, "low": 0.1145, "close": 0.1192, "volume": 2890619.6, "close_time": 1764273599999, "quote_volume": 339834.04042, "trades": 4004, "taker_buy_base": 1539663.1, "taker_buy_quote": 181146.33915 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1191, "high": 0.1202, "low": 0.1162, "close": 0.1165, "volume": 850911.3, "close_time": 1764287999999, "quote_volume": 100714.68115, "trades": 1013, "taker_buy_base": 308990.7, "taker_buy_quote": 36499.15953 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1148, "close": 0.1159, "volume": 325534.5, "close_time": 1764302399999, "quote_volume": 37708.3089, "trades": 552, "taker_buy_base": 216110.1, "taker_buy_quote": 25038.01814 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1139, "close": 0.1144, "volume": 498307.0, "close_time": 1764316799999, "quote_volume": 57107.49535, "trades": 564, "taker_buy_base": 205377.7, "taker_buy_quote": 23519.17295 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1144, "high": 0.1158, "low": 0.1143, "close": 0.1152, "volume": 280774.3, "close_time": 1764331199999, "quote_volume": 32256.75331, "trades": 438, "taker_buy_base": 108856.7, "taker_buy_quote": 12508.52154 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.115, "high": 0.116, "low": 0.1141, "close": 0.115, "volume": 238340.2, "close_time": 1764345599999, "quote_volume": 27355.37887, "trades": 345, "taker_buy_base": 101951.8, "taker_buy_quote": 11692.03401 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1135, "close": 0.1145, "volume": 886098.5, "close_time": 1764359999999, "quote_volume": 101082.16019, "trades": 911, "taker_buy_base": 566102.1, "taker_buy_quote": 64580.84533 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1145, "high": 0.1147, "low": 0.114, "close": 0.1144, "volume": 143599.7, "close_time": 1764374399999, "quote_volume": 16408.01267, "trades": 238, "taker_buy_base": 102480.4, "taker_buy_quote": 11709.78195 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1128, "close": 0.1142, "volume": 198559.1, "close_time": 1764388799999, "quote_volume": 22580.35828, "trades": 232, "taker_buy_base": 116059.5, "taker_buy_quote": 13222.87616 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1142, "high": 0.1154, "low": 0.1138, "close": 0.115, "volume": 121881.1, "close_time": 1764403199999, "quote_volume": 13994.05477, "trades": 233, "taker_buy_base": 32493.6, "taker_buy_quote": 3728.50141 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1138, "close": 0.115, "volume": 409959.3, "close_time": 1764417599999, "quote_volume": 47088.03643, "trades": 644, "taker_buy_base": 170252.1, "taker_buy_quote": 19558.85414 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.115, "high": 0.1163, "low": 0.1139, "close": 0.1153, "volume": 407238.8, "close_time": 1764431999999, "quote_volume": 46745.8382, "trades": 561, "taker_buy_base": 180698.9, "taker_buy_quote": 20739.88656 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1153, "high": 0.1184, "low": 0.1149, "close": 0.1157, "volume": 1524560.0, "close_time": 1764446399999, "quote_volume": 177853.50271, "trades": 1423, "taker_buy_base": 654770.2, "taker_buy_quote": 76573.31165 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1156, "high": 0.1156, "low": 0.114, "close": 0.1143, "volume": 253916.8, "close_time": 1764460799999, "quote_volume": 29100.7348, "trades": 559, "taker_buy_base": 131337.8, "taker_buy_quote": 15052.31994 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1142, "high": 0.1145, "low": 0.1132, "close": 0.1143, "volume": 324955.9, "close_time": 1764475199999, "quote_volume": 36968.31281, "trades": 516, "taker_buy_base": 247373.8, "taker_buy_quote": 28144.21425 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1129, "close": 0.1142, "volume": 380802.1, "close_time": 1764489599999, "quote_volume": 43326.01281, "trades": 428, "taker_buy_base": 321279.5, "taker_buy_quote": 36559.16134 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1142, "high": 0.1148, "low": 0.1135, "close": 0.1138, "volume": 188559.0, "close_time": 1764503999999, "quote_volume": 21476.68281, "trades": 322, "taker_buy_base": 50629.4, "taker_buy_quote": 5771.99314 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1139, "high": 0.1151, "low": 0.1136, "close": 0.1143, "volume": 280083.5, "close_time": 1764518399999, "quote_volume": 32035.38251, "trades": 477, "taker_buy_base": 137265.3, "taker_buy_quote": 15714.19813 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1142, "high": 0.1182, "low": 0.1141, "close": 0.1159, "volume": 1680589.8, "close_time": 1764532799999, "quote_volume": 195637.46759, "trades": 1875, "taker_buy_base": 920474.7, "taker_buy_quote": 107202.47869 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.116, "high": 0.1175, "low": 0.1157, "close": 0.1162, "volume": 196911.4, "close_time": 1764547199999, "quote_volume": 22963.06833, "trades": 418, "taker_buy_base": 60153.1, "taker_buy_quote": 7009.07351 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1165, "low": 0.113, "close": 0.115, "volume": 1573824.1, "close_time": 1764561599999, "quote_volume": 180798.9589, "trades": 2105, "taker_buy_base": 676932.1, "taker_buy_quote": 77642.11335 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1125, "close": 0.1139, "volume": 740308.8, "close_time": 1764575999999, "quote_volume": 84293.63802, "trades": 1336, "taker_buy_base": 375887.3, "taker_buy_quote": 42837.13714 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1138, "high": 0.1159, "low": 0.1136, "close": 0.1136, "volume": 526989.5, "close_time": 1764590399999, "quote_volume": 60526.29436, "trades": 836, "taker_buy_base": 274908.1, "taker_buy_quote": 31528.02364 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1137, "high": 0.1155, "low": 0.1132, "close": 0.1146, "volume": 602552.9, "close_time": 1764604799999, "quote_volume": 68785.63615, "trades": 920, "taker_buy_base": 395073.2, "taker_buy_quote": 45084.34066 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1145, "high": 0.1172, "low": 0.1136, "close": 0.1149, "volume": 790298.5, "close_time": 1764619199999, "quote_volume": 91358.07246, "trades": 1046, "taker_buy_base": 316434.2, "taker_buy_quote": 36566.90766 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1152, "high": 0.1173, "low": 0.1149, "close": 0.1151, "volume": 651860.2, "close_time": 1764633599999, "quote_volume": 75769.24337, "trades": 829, "taker_buy_base": 201586.8, "taker_buy_quote": 23439.31987 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1151, "high": 0.1152, "low": 0.1141, "close": 0.1148, "volume": 247916.9, "close_time": 1764647999999, "quote_volume": 28415.62662, "trades": 495, "taker_buy_base": 158230.4, "taker_buy_quote": 18142.03186 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1148, "high": 0.115, "low": 0.1134, "close": 0.1138, "volume": 214477.9, "close_time": 1764662399999, "quote_volume": 24439.40919, "trades": 419, "taker_buy_base": 123466.2, "taker_buy_quote": 14066.28154 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1118, "close": 0.113, "volume": 1155522.9, "close_time": 1764676799999, "quote_volume": 130405.0111, "trades": 2211, "taker_buy_base": 702720.1, "taker_buy_quote": 79285.95584 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.113, "high": 0.1162, "low": 0.1122, "close": 0.1152, "volume": 815307.6, "close_time": 1764691199999, "quote_volume": 93072.47951, "trades": 1946, "taker_buy_base": 447158.8, "taker_buy_quote": 50989.93576 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1151, "close": 0.1163, "volume": 638400.7, "close_time": 1764705599999, "quote_volume": 73901.22879, "trades": 758, "taker_buy_base": 224016.2, "taker_buy_quote": 25935.61656 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.1163, "high": 0.1164, "low": 0.1148, "close": 0.1155, "volume": 301452.0, "close_time": 1764719999999, "quote_volume": 34832.62481, "trades": 497, "taker_buy_base": 123807.2, "taker_buy_quote": 14303.79776 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1154, "high": 0.1194, "low": 0.1154, "close": 0.1191, "volume": 706527.3, "close_time": 1764734399999, "quote_volume": 82856.51904, "trades": 767, "taker_buy_base": 488474.9, "taker_buy_quote": 57297.28501 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.119, "high": 0.1199, "low": 0.1167, "close": 0.1174, "volume": 1464998.2, "close_time": 1764748799999, "quote_volume": 172909.86613, "trades": 1345, "taker_buy_base": 525351.2, "taker_buy_quote": 61865.51996 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1173, "high": 0.1189, "low": 0.1173, "close": 0.1175, "volume": 311207.6, "close_time": 1764763199999, "quote_volume": 36738.98439, "trades": 416, "taker_buy_base": 178739.6, "taker_buy_quote": 21099.11269 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1158, "close": 0.1168, "volume": 763662.7, "close_time": 1764777599999, "quote_volume": 89381.88406, "trades": 926, "taker_buy_base": 292055.3, "taker_buy_quote": 34189.78735 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1168, "high": 0.1169, "low": 0.116, "close": 0.1167, "volume": 143663.0, "close_time": 1764791999999, "quote_volume": 16734.52829, "trades": 329, "taker_buy_base": 58956.7, "taker_buy_quote": 6871.84688 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1164, "close": 0.1173, "volume": 100499.5, "close_time": 1764806399999, "quote_volume": 11776.81795, "trades": 216, "taker_buy_base": 63187.3, "taker_buy_quote": 7403.78644 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1167, "close": 0.1178, "volume": 381450.3, "close_time": 1764820799999, "quote_volume": 44928.22261, "trades": 515, "taker_buy_base": 228749.6, "taker_buy_quote": 26955.39564 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1177, "high": 0.1181, "low": 0.1169, "close": 0.1173, "volume": 396540.0, "close_time": 1764835199999, "quote_volume": 46534.88217, "trades": 486, "taker_buy_base": 215100.1, "taker_buy_quote": 25238.60434 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.1173, "high": 0.118, "low": 0.1172, "close": 0.1174, "volume": 124450.4, "close_time": 1764849599999, "quote_volume": 14636.18097, "trades": 233, "taker_buy_base": 37021.8, "taker_buy_quote": 4357.15831 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1175, "high": 0.1175, "low": 0.1134, "close": 0.1144, "volume": 836054.7, "close_time": 1764863999999, "quote_volume": 96769.42343, "trades": 963, "taker_buy_base": 428725.6, "taker_buy_quote": 49564.06375 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1126, "close": 0.1143, "volume": 630650.3, "close_time": 1764878399999, "quote_volume": 71733.3964, "trades": 862, "taker_buy_base": 469022.3, "taker_buy_quote": 53377.95415 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1142, "high": 0.1157, "low": 0.1137, "close": 0.1154, "volume": 147648.3, "close_time": 1764892799999, "quote_volume": 16964.17323, "trades": 261, "taker_buy_base": 97746.4, "taker_buy_quote": 11227.20688 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1154, "high": 0.1176, "low": 0.1154, "close": 0.1172, "volume": 228205.5, "close_time": 1764907199999, "quote_volume": 26655.29155, "trades": 357, "taker_buy_base": 83054.7, "taker_buy_quote": 9706.59385 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1172, "high": 0.1201, "low": 0.1161, "close": 0.1194, "volume": 973219.2, "close_time": 1764921599999, "quote_volume": 115110.78543, "trades": 1191, "taker_buy_base": 454699.7, "taker_buy_quote": 53842.94528 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1193, "high": 0.1257, "low": 0.1192, "close": 0.1224, "volume": 3417554.6, "close_time": 1764935999999, "quote_volume": 418485.62061, "trades": 5428, "taker_buy_base": 1842287.7, "taker_buy_quote": 225567.53367 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1224, "high": 0.1245, "low": 0.1201, "close": 0.1227, "volume": 1221710.3, "close_time": 1764950399999, "quote_volume": 149281.40957, "trades": 2259, "taker_buy_base": 614806.3, "taker_buy_quote": 75236.21588 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.1226, "high": 0.1247, "low": 0.1191, "close": 0.1235, "volume": 1819219.3, "close_time": 1764964799999, "quote_volume": 221850.70355, "trades": 2610, "taker_buy_base": 896934.9, "taker_buy_quote": 109454.58844 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1235, "high": 0.1248, "low": 0.1217, "close": 0.1242, "volume": 958803.0, "close_time": 1764979199999, "quote_volume": 118102.97151, "trades": 1548, "taker_buy_base": 444965.4, "taker_buy_quote": 54834.05643 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1244, "high": 0.1265, "low": 0.1226, "close": 0.1252, "volume": 1131949.2, "close_time": 1764993599999, "quote_volume": 140853.50901, "trades": 1705, "taker_buy_base": 508178.0, "taker_buy_quote": 63214.27002 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.125, "high": 0.1252, "low": 0.1216, "close": 0.1235, "volume": 1225794.8, "close_time": 1765007999999, "quote_volume": 151179.92986, "trades": 1772, "taker_buy_base": 615679.7, "taker_buy_quote": 75994.31507 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1235, "high": 0.1236, "low": 0.1209, "close": 0.1218, "volume": 320742.8, "close_time": 1765022399999, "quote_volume": 39199.49841, "trades": 814, "taker_buy_base": 145317.1, "taker_buy_quote": 17757.75401 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1218, "high": 0.1235, "low": 0.121, "close": 0.1227, "volume": 433881.0, "close_time": 1765036799999, "quote_volume": 53039.70065, "trades": 1097, "taker_buy_base": 186575.6, "taker_buy_quote": 22800.38886 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1227, "high": 0.1264, "low": 0.1227, "close": 0.125, "volume": 704181.1, "close_time": 1765051199999, "quote_volume": 87802.21891, "trades": 1323, "taker_buy_base": 408279.4, "taker_buy_quote": 50767.59486 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.125, "high": 0.1252, "low": 0.1231, "close": 0.1234, "volume": 153668.1, "close_time": 1765065599999, "quote_volume": 19068.69146, "trades": 499, "taker_buy_base": 45279.8, "taker_buy_quote": 5623.45382 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1217, "close": 0.122, "volume": 198791.8, "close_time": 1765079999999, "quote_volume": 24319.12276, "trades": 384, "taker_buy_base": 42103.3, "taker_buy_quote": 5151.14268 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.122, "high": 0.122, "low": 0.1203, "close": 0.1204, "volume": 134140.5, "close_time": 1765094399999, "quote_volume": 16221.26567, "trades": 345, "taker_buy_base": 44416.9, "taker_buy_quote": 5360.62726 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1093, "close": 0.1107, "volume": 4974321.2, "close_time": 1765108799999, "quote_volume": 558143.20086, "trades": 7138, "taker_buy_base": 2975077.2, "taker_buy_quote": 332297.73162 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1107, "high": 0.1128, "low": 0.11, "close": 0.1121, "volume": 1515508.8, "close_time": 1765123199999, "quote_volume": 168751.54854, "trades": 2319, "taker_buy_base": 887974.6, "taker_buy_quote": 98967.10617 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.112, "high": 0.1127, "low": 0.1113, "close": 0.1119, "volume": 459702.3, "close_time": 1765137599999, "quote_volume": 51517.37199, "trades": 762, "taker_buy_base": 122017.9, "taker_buy_quote": 13681.7101 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.1119, "high": 0.1126, "low": 0.1103, "close": 0.1124, "volume": 459729.4, "close_time": 1765151999999, "quote_volume": 51288.92694, "trades": 1318, "taker_buy_base": 270114.2, "taker_buy_quote": 30135.71209 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1124, "high": 0.1138, "low": 0.111, "close": 0.1137, "volume": 459987.6, "close_time": 1765166399999, "quote_volume": 51684.61508, "trades": 817, "taker_buy_base": 241172.0, "taker_buy_quote": 27149.68501 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1138, "high": 0.1177, "low": 0.1136, "close": 0.1166, "volume": 1801328.7, "close_time": 1765180799999, "quote_volume": 209075.81223, "trades": 3100, "taker_buy_base": 1116684.8, "taker_buy_quote": 129643.23392 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1167, "high": 0.1171, "low": 0.116, "close": 0.1166, "volume": 435841.3, "close_time": 1765195199999, "quote_volume": 50815.21185, "trades": 820, "taker_buy_base": 189133.2, "taker_buy_quote": 22069.72073 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1169, "high": 0.1225, "low": 0.1166, "close": 0.1192, "volume": 5097655.8, "close_time": 1765209599999, "quote_volume": 608345.01315, "trades": 5425, "taker_buy_base": 2602825.0, "taker_buy_quote": 310613.46075 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1192, "high": 0.1208, "low": 0.1174, "close": 0.1183, "volume": 662319.8, "close_time": 1765223999999, "quote_volume": 78620.39384, "trades": 956, "taker_buy_base": 260302.2, "taker_buy_quote": 30950.71392 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1186, "high": 0.1217, "low": 0.1183, "close": 0.1202, "volume": 842796.3, "close_time": 1765238399999, "quote_volume": 101190.82132, "trades": 1278, "taker_buy_base": 328309.0, "taker_buy_quote": 39480.99556 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1203, "high": 0.1222, "low": 0.1186, "close": 0.1216, "volume": 1123117.6, "close_time": 1765252799999, "quote_volume": 135155.22138, "trades": 1378, "taker_buy_base": 603087.4, "taker_buy_quote": 72702.23048 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1217, "high": 0.1247, "low": 0.1207, "close": 0.1219, "volume": 1345284.3, "close_time": 1765267199999, "quote_volume": 165416.25687, "trades": 1742, "taker_buy_base": 586716.4, "taker_buy_quote": 72204.7525 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.1219, "high": 0.1221, "low": 0.119, "close": 0.1198, "volume": 613124.0, "close_time": 1765281599999, "quote_volume": 73628.57569, "trades": 849, "taker_buy_base": 232404.0, "taker_buy_quote": 27919.19619 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1198, "high": 0.1213, "low": 0.1195, "close": 0.1211, "volume": 283266.8, "close_time": 1765295999999, "quote_volume": 34095.98839, "trades": 624, "taker_buy_base": 132852.4, "taker_buy_quote": 16007.90902 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.121, "high": 0.1234, "low": 0.1207, "close": 0.121, "volume": 1098825.6, "close_time": 1765310399999, "quote_volume": 134109.42221, "trades": 1045, "taker_buy_base": 472928.1, "taker_buy_quote": 57753.64274 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1209, "high": 0.1209, "low": 0.1189, "close": 0.1192, "volume": 293355.3, "close_time": 1765324799999, "quote_volume": 35152.9736, "trades": 543, "taker_buy_base": 124770.2, "taker_buy_quote": 14943.7167 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1193, "high": 0.12, "low": 0.1176, "close": 0.1197, "volume": 657192.3, "close_time": 1765339199999, "quote_volume": 78047.74796, "trades": 1008, "taker_buy_base": 198703.8, "taker_buy_quote": 23604.45189 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1197, "high": 0.12, "low": 0.1185, "close": 0.1189, "volume": 346391.1, "close_time": 1765353599999, "quote_volume": 41240.50256, "trades": 672, "taker_buy_base": 132508.2, "taker_buy_quote": 15784.39028 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1188, "high": 0.119, "low": 0.1169, "close": 0.1183, "volume": 611416.7, "close_time": 1765367999999, "quote_volume": 72082.48413, "trades": 1063, "taker_buy_base": 304119.9, "taker_buy_quote": 35860.58505 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1176, "close": 0.1184, "volume": 226041.2, "close_time": 1765382399999, "quote_volume": 26756.7189, "trades": 696, "taker_buy_base": 66448.1, "taker_buy_quote": 7877.58126 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1185, "high": 0.1194, "low": 0.1174, "close": 0.119, "volume": 397534.0, "close_time": 1765396799999, "quote_volume": 47140.18457, "trades": 1145, "taker_buy_base": 183021.1, "taker_buy_quote": 21720.39935 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1191, "high": 0.1201, "low": 0.1177, "close": 0.1191, "volume": 747452.7, "close_time": 1765411199999, "quote_volume": 89032.84226, "trades": 1385, "taker_buy_base": 440235.0, "taker_buy_quote": 52487.41424 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1191, "high": 0.1202, "low": 0.1172, "close": 0.1173, "volume": 811372.1, "close_time": 1765425599999, "quote_volume": 96495.17796, "trades": 1198, "taker_buy_base": 351934.9, "taker_buy_quote": 41871.94808 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1173, "high": 0.1184, "low": 0.117, "close": 0.1183, "volume": 279009.4, "close_time": 1765439999999, "quote_volume": 32841.09367, "trades": 600, "taker_buy_base": 99592.5, "taker_buy_quote": 11736.2698 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1163, "close": 0.117, "volume": 475583.5, "close_time": 1765454399999, "quote_volume": 55676.45911, "trades": 803, "taker_buy_base": 152699.8, "taker_buy_quote": 17851.80553 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1171, "high": 0.1232, "low": 0.1167, "close": 0.1215, "volume": 1821581.7, "close_time": 1765468799999, "quote_volume": 220408.90086, "trades": 1969, "taker_buy_base": 1011325.9, "taker_buy_quote": 122269.51387 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.1215, "high": 0.1281, "low": 0.1195, "close": 0.1265, "volume": 7593681.5, "close_time": 1765483199999, "quote_volume": 952602.75744, "trades": 7103, "taker_buy_base": 4714104.1, "taker_buy_quote": 592000.5752 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1268, "high": 0.1288, "low": 0.1234, "close": 0.1256, "volume": 3607799.4, "close_time": 1765497599999, "quote_volume": 455157.32461, "trades": 4161, "taker_buy_base": 1723277.0, "taker_buy_quote": 217699.04691 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1254, "high": 0.1287, "low": 0.1253, "close": 0.1273, "volume": 1455575.0, "close_time": 1765511999999, "quote_volume": 184720.44707, "trades": 3034, "taker_buy_base": 856265.6, "taker_buy_quote": 108704.63709 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1271, "high": 0.1285, "low": 0.1249, "close": 0.1265, "volume": 1616464.0, "close_time": 1765526399999, "quote_volume": 204762.75114, "trades": 2624, "taker_buy_base": 781339.1, "taker_buy_quote": 98925.78022 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.1264, "high": 0.1316, "low": 0.1257, "close": 0.1294, "volume": 2958366.0, "close_time": 1765540799999, "quote_volume": 381162.41943, "trades": 4328, "taker_buy_base": 1321354.9, "taker_buy_quote": 170468.33716 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.1295, "high": 0.1325, "low": 0.1254, "close": 0.1264, "volume": 3888322.2, "close_time": 1765555199999, "quote_volume": 502180.05645, "trades": 5652, "taker_buy_base": 1926317.5, "taker_buy_quote": 249121.8864 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.1264, "high": 0.1277, "low": 0.1257, "close": 0.1263, "volume": 753017.8, "close_time": 1765569599999, "quote_volume": 95334.69697, "trades": 1619, "taker_buy_base": 405616.8, "taker_buy_quote": 51358.06657 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.1261, "high": 0.1264, "low": 0.1241, "close": 0.1247, "volume": 763868.0, "close_time": 1765583999999, "quote_volume": 95331.5915, "trades": 1102, "taker_buy_base": 371488.4, "taker_buy_quote": 46313.29609 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1248, "high": 0.1264, "low": 0.1248, "close": 0.1261, "volume": 326028.2, "close_time": 1765598399999, "quote_volume": 40941.02604, "trades": 787, "taker_buy_base": 206783.6, "taker_buy_quote": 25978.13664 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.1261, "high": 0.1329, "low": 0.1255, "close": 0.1315, "volume": 1341321.6, "close_time": 1765612799999, "quote_volume": 173492.75689, "trades": 2941, "taker_buy_base": 717341.3, "taker_buy_quote": 92587.62998 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.1315, "high": 0.1324, "low": 0.1255, "close": 0.1259, "volume": 1943909.9, "close_time": 1765627199999, "quote_volume": 252041.5431, "trades": 3005, "taker_buy_base": 917946.6, "taker_buy_quote": 119194.47994 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.1259, "high": 0.1267, "low": 0.1251, "close": 0.1256, "volume": 440528.9, "close_time": 1765641599999, "quote_volume": 55366.88776, "trades": 969, "taker_buy_base": 281623.5, "taker_buy_quote": 35422.76665 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.1255, "high": 0.1273, "low": 0.1247, "close": 0.1267, "volume": 620134.2, "close_time": 1765655999999, "quote_volume": 78110.54169, "trades": 1126, "taker_buy_base": 296392.1, "taker_buy_quote": 37299.30872 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.1267, "high": 0.13, "low": 0.1266, "close": 0.1287, "volume": 445740.5, "close_time": 1765670399999, "quote_volume": 57142.07355, "trades": 1056, "taker_buy_base": 216909.0, "taker_buy_quote": 27776.04372 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1286, "high": 0.1308, "low": 0.1257, "close": 0.1261, "volume": 1175334.7, "close_time": 1765684799999, "quote_volume": 150424.77427, "trades": 1493, "taker_buy_base": 579586.5, "taker_buy_quote": 74275.34656 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.126, "high": 0.1276, "low": 0.1253, "close": 0.1268, "volume": 529029.9, "close_time": 1765699199999, "quote_volume": 66883.62226, "trades": 1092, "taker_buy_base": 312522.7, "taker_buy_quote": 39530.30565 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.1269, "high": 0.1275, "low": 0.1261, "close": 0.127, "volume": 277767.7, "close_time": 1765713599999, "quote_volume": 35208.47711, "trades": 583, "taker_buy_base": 104418.9, "taker_buy_quote": 13247.5793 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.1271, "high": 0.1287, "low": 0.1268, "close": 0.1278, "volume": 629106.6, "close_time": 1765727999999, "quote_volume": 80442.9307, "trades": 1092, "taker_buy_base": 336767.1, "taker_buy_quote": 43084.13799 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.1277, "high": 0.1281, "low": 0.1244, "close": 0.1258, "volume": 788973.1, "close_time": 1765742399999, "quote_volume": 99370.63081, "trades": 1299, "taker_buy_base": 417608.2, "taker_buy_quote": 52630.68413 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.1257, "high": 0.1271, "low": 0.125, "close": 0.1269, "volume": 655010.9, "close_time": 1765756799999, "quote_volume": 82495.40669, "trades": 726, "taker_buy_base": 302052.9, "taker_buy_quote": 38065.1668 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1269, "high": 0.132, "low": 0.1267, "close": 0.1296, "volume": 1388189.5, "close_time": 1765771199999, "quote_volume": 180888.54142, "trades": 1817, "taker_buy_base": 987476.3, "taker_buy_quote": 128906.83625 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.1298, "high": 0.1301, "low": 0.1245, "close": 0.1266, "volume": 2939365.8, "close_time": 1765785599999, "quote_volume": 372958.31745, "trades": 3074, "taker_buy_base": 1321731.6, "taker_buy_quote": 167949.33216 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.1269, "high": 0.1276, "low": 0.1261, "close": 0.1266, "volume": 241241.3, "close_time": 1765799999999, "quote_volume": 30577.09889, "trades": 560, "taker_buy_base": 85056.2, "taker_buy_quote": 10780.46677 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.1264, "high": 0.127, "low": 0.1238, "close": 0.1255, "volume": 1101184.2, "close_time": 1765814399999, "quote_volume": 137999.50073, "trades": 1397, "taker_buy_base": 545738.6, "taker_buy_quote": 68371.36592 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.1252, "high": 0.1252, "low": 0.1173, "close": 0.1198, "volume": 2233212.7, "close_time": 1765828799999, "quote_volume": 267846.11989, "trades": 2664, "taker_buy_base": 1237545.2, "taker_buy_quote": 148111.57916 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.1198, "high": 0.1224, "low": 0.1189, "close": 0.1209, "volume": 541677.7, "close_time": 1765843199999, "quote_volume": 65376.26017, "trades": 977, "taker_buy_base": 200464.9, "taker_buy_quote": 24181.37275 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.121, "high": 0.1213, "low": 0.1191, "close": 0.1192, "volume": 506202.0, "close_time": 1765857599999, "quote_volume": 60769.73461, "trades": 678, "taker_buy_base": 109668.2, "taker_buy_quote": 13172.45303 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1178, "close": 0.1189, "volume": 263786.4, "close_time": 1765871999999, "quote_volume": 31231.79039, "trades": 487, "taker_buy_base": 133030.9, "taker_buy_quote": 15767.23912 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.1188, "high": 0.1205, "low": 0.1183, "close": 0.1202, "volume": 421907.1, "close_time": 1765886399999, "quote_volume": 50374.45112, "trades": 551, "taker_buy_base": 223258.2, "taker_buy_quote": 26673.2722 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.1204, "high": 0.122, "low": 0.1194, "close": 0.1208, "volume": 500899.5, "close_time": 1765900799999, "quote_volume": 60392.74463, "trades": 1093, "taker_buy_base": 205804.1, "taker_buy_quote": 24818.26288 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.1208, "high": 0.1218, "low": 0.1199, "close": 0.12, "volume": 171454.7, "close_time": 1765915199999, "quote_volume": 20721.46259, "trades": 479, "taker_buy_base": 83337.2, "taker_buy_quote": 10069.60099 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.1201, "high": 0.1204, "low": 0.1185, "close": 0.1193, "volume": 342791.6, "close_time": 1765929599999, "quote_volume": 40907.75721, "trades": 658, "taker_buy_base": 130068.5, "taker_buy_quote": 15528.17798 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1194, "high": 0.1222, "low": 0.119, "close": 0.1207, "volume": 379340.6, "close_time": 1765943999999, "quote_volume": 45825.82516, "trades": 975, "taker_buy_base": 181920.7, "taker_buy_quote": 21955.45711 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.1206, "high": 0.1215, "low": 0.1199, "close": 0.1209, "volume": 137177.8, "close_time": 1765958399999, "quote_volume": 16538.39758, "trades": 348, "taker_buy_base": 70423.6, "taker_buy_quote": 8496.23211 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.1209, "high": 0.1219, "low": 0.1196, "close": 0.1205, "volume": 293758.4, "close_time": 1765972799999, "quote_volume": 35398.25414, "trades": 559, "taker_buy_base": 127695.8, "taker_buy_quote": 15414.63154 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1193, "close": 0.1208, "volume": 777700.5, "close_time": 1765987199999, "quote_volume": 93791.04539, "trades": 1450, "taker_buy_base": 335491.2, "taker_buy_quote": 40447.76731 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.1208, "high": 0.1209, "low": 0.1185, "close": 0.119, "volume": 372896.4, "close_time": 1766001599999, "quote_volume": 44675.9292, "trades": 610, "taker_buy_base": 83897.7, "taker_buy_quote": 10042.061 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.1191, "high": 0.1211, "low": 0.1183, "close": 0.1194, "volume": 298520.1, "close_time": 1766015999999, "quote_volume": 35795.61191, "trades": 598, "taker_buy_base": 195599.3, "taker_buy_quote": 23473.55727 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1193, "close": 0.1195, "volume": 218420.0, "close_time": 1766030399999, "quote_volume": 26237.21519, "trades": 638, "taker_buy_base": 97966.7, "taker_buy_quote": 11773.70951 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.1196, "high": 0.1207, "low": 0.1169, "close": 0.1174, "volume": 534537.6, "close_time": 1766044799999, "quote_volume": 63317.5186, "trades": 2131, "taker_buy_base": 164931.3, "taker_buy_quote": 19575.8347 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.1174, "high": 0.1191, "low": 0.1172, "close": 0.1184, "volume": 167698.3, "close_time": 1766059199999, "quote_volume": 19839.11318, "trades": 1269, "taker_buy_base": 42494.5, "taker_buy_quote": 5037.34064 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1152, "close": 0.1154, "volume": 1019627.4, "close_time": 1766073599999, "quote_volume": 119170.06257, "trades": 2998, "taker_buy_base": 333871.4, "taker_buy_quote": 39006.04837 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.1154, "high": 0.1171, "low": 0.1143, "close": 0.1152, "volume": 545882.6, "close_time": 1766087999999, "quote_volume": 63092.37268, "trades": 1031, "taker_buy_base": 358617.6, "taker_buy_quote": 41446.13779 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.1152, "high": 0.116, "low": 0.1146, "close": 0.115, "volume": 271014.4, "close_time": 1766102399999, "quote_volume": 31274.79437, "trades": 544, "taker_buy_base": 176352.6, "taker_buy_quote": 20353.06602 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1147, "high": 0.1169, "low": 0.1139, "close": 0.1166, "volume": 352165.6, "close_time": 1766116799999, "quote_volume": 40526.00793, "trades": 687, "taker_buy_base": 236919.4, "taker_buy_quote": 27257.22567 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1164, "close": 0.1171, "volume": 149270.2, "close_time": 1766131199999, "quote_volume": 17472.97202, "trades": 363, "taker_buy_base": 75028.7, "taker_buy_quote": 8785.55307 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1166, "close": 0.1168, "volume": 67719.8, "close_time": 1766145599999, "quote_volume": 7919.51804, "trades": 168, "taker_buy_base": 22252.5, "taker_buy_quote": 2605.62151 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1149, "close": 0.1154, "volume": 173443.0, "close_time": 1766159999999, "quote_volume": 20046.01037, "trades": 458, "taker_buy_base": 97226.3, "taker_buy_quote": 11233.7716 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.1154, "high": 0.1174, "low": 0.1152, "close": 0.1174, "volume": 433322.8, "close_time": 1766174399999, "quote_volume": 50423.03878, "trades": 704, "taker_buy_base": 274526.1, "taker_buy_quote": 31940.61858 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.1173, "high": 0.1179, "low": 0.1168, "close": 0.1179, "volume": 146510.3, "close_time": 1766188799999, "quote_volume": 17194.94639, "trades": 333, "taker_buy_base": 74686.2, "taker_buy_quote": 8771.09362 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1178, "high": 0.1194, "low": 0.1177, "close": 0.1184, "volume": 221418.6, "close_time": 1766203199999, "quote_volume": 26259.21216, "trades": 638, "taker_buy_base": 110404.1, "taker_buy_quote": 13088.55437 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.1183, "high": 0.12, "low": 0.1179, "close": 0.1182, "volume": 388276.1, "close_time": 1766217599999, "quote_volume": 46118.37068, "trades": 906, "taker_buy_base": 167884.6, "taker_buy_quote": 19939.55929 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.1181, "high": 0.1184, "low": 0.1178, "close": 0.1183, "volume": 167401.1, "close_time": 1766231999999, "quote_volume": 19765.02319, "trades": 588, "taker_buy_base": 119203.8, "taker_buy_quote": 14078.3204 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.1183, "high": 0.1189, "low": 0.1163, "close": 0.1169, "volume": 193000.4, "close_time": 1766246399999, "quote_volume": 22677.74506, "trades": 489, "taker_buy_base": 95210.1, "taker_buy_quote": 11196.60005 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.117, "high": 0.1174, "low": 0.1159, "close": 0.117, "volume": 461717.1, "close_time": 1766260799999, "quote_volume": 53853.76274, "trades": 679, "taker_buy_base": 210512.0, "taker_buy_quote": 24587.51404 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.1169, "high": 0.117, "low": 0.1161, "close": 0.1163, "volume": 87392.5, "close_time": 1766275199999, "quote_volume": 10184.46826, "trades": 170, "taker_buy_base": 33453.4, "taker_buy_quote": 3903.97922 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1155, "close": 0.1165, "volume": 276768.5, "close_time": 1766289599999, "quote_volume": 32202.13735, "trades": 629, "taker_buy_base": 143472.3, "taker_buy_quote": 16689.80262 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.1165, "high": 0.1166, "low": 0.1154, "close": 0.1162, "volume": 210652.8, "close_time": 1766303999999, "quote_volume": 24405.95126, "trades": 439, "taker_buy_base": 34125.1, "taker_buy_quote": 3957.22697 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1158, "close": 0.1161, "volume": 39019.2, "close_time": 1766318399999, "quote_volume": 4533.62306, "trades": 229, "taker_buy_base": 25592.0, "taker_buy_quote": 2974.48154 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1129, "close": 0.1138, "volume": 432788.1, "close_time": 1766332799999, "quote_volume": 49422.60971, "trades": 881, "taker_buy_base": 194697.9, "taker_buy_quote": 22157.04423 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.1138, "high": 0.1146, "low": 0.1106, "close": 0.1122, "volume": 1196626.9, "close_time": 1766347199999, "quote_volume": 134245.33749, "trades": 1459, "taker_buy_base": 487250.4, "taker_buy_quote": 54556.90485 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.1122, "high": 0.1129, "low": 0.1111, "close": 0.1119, "volume": 391589.7, "close_time": 1766361599999, "quote_volume": 43806.20261, "trades": 910, "taker_buy_base": 305960.0, "taker_buy_quote": 34227.94901 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1111, "close": 0.1117, "volume": 407264.2, "close_time": 1766375999999, "quote_volume": 45547.74343, "trades": 787, "taker_buy_base": 280027.3, "taker_buy_quote": 31308.66914 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.1117, "high": 0.1134, "low": 0.1115, "close": 0.1129, "volume": 236485.6, "close_time": 1766390399999, "quote_volume": 26638.12499, "trades": 427, "taker_buy_base": 104809.5, "taker_buy_quote": 11799.29321 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.1129, "high": 0.1142, "low": 0.1126, "close": 0.1142, "volume": 130235.9, "close_time": 1766404799999, "quote_volume": 14776.35321, "trades": 391, "taker_buy_base": 85663.6, "taker_buy_quote": 9723.08007 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1133, "close": 0.1147, "volume": 345419.8, "close_time": 1766419199999, "quote_volume": 39345.53239, "trades": 664, "taker_buy_base": 133914.6, "taker_buy_quote": 15264.1263 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.1146, "high": 0.1153, "low": 0.1076, "close": 0.111, "volume": 2144669.4, "close_time": 1766433599999, "quote_volume": 237940.29788, "trades": 3890, "taker_buy_base": 1189044.4, "taker_buy_quote": 131742.61581 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.111, "high": 0.1138, "low": 0.1108, "close": 0.1132, "volume": 251417.5, "close_time": 1766447999999, "quote_volume": 28302.60261, "trades": 710, "taker_buy_base": 128102.8, "taker_buy_quote": 14412.50937 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1132, "high": 0.1147, "low": 0.1125, "close": 0.1143, "volume": 242317.5, "close_time": 1766462399999, "quote_volume": 27534.47164, "trades": 910, "taker_buy_base": 124068.7, "taker_buy_quote": 14088.1039 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.1145, "high": 0.1148, "low": 0.1116, "close": 0.1121, "volume": 408447.8, "close_time": 1766476799999, "quote_volume": 46158.33214, "trades": 1221, "taker_buy_base": 186934.4, "taker_buy_quote": 21133.67984 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.1122, "high": 0.1137, "low": 0.1121, "close": 0.1135, "volume": 78658.9, "close_time": 1766491199999, "quote_volume": 8885.08626, "trades": 347, "taker_buy_base": 42953.9, "taker_buy_quote": 4857.77674 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.1138, "high": 0.114, "low": 0.1127, "close": 0.1132, "volume": 230873.7, "close_time": 1766505599999, "quote_volume": 26147.97919, "trades": 731, "taker_buy_base": 107863.0, "taker_buy_quote": 12221.68241 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.1131, "high": 0.1138, "low": 0.1122, "close": 0.1131, "volume": 284725.7, "close_time": 1766519999999, "quote_volume": 32107.53897, "trades": 667, "taker_buy_base": 96373.9, "taker_buy_quote": 10878.92917 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.113, "high": 0.1134, "low": 0.1121, "close": 0.1127, "volume": 126145.6, "close_time": 1766534399999, "quote_volume": 14226.09306, "trades": 735, "taker_buy_base": 60346.9, "taker_buy_quote": 6805.40163 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1112, "close": 0.1118, "volume": 228566.0, "close_time": 1766548799999, "quote_volume": 25649.55236, "trades": 576, "taker_buy_base": 135686.2, "taker_buy_quote": 15238.89531 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.1118, "high": 0.1121, "low": 0.1113, "close": 0.1117, "volume": 186199.9, "close_time": 1766563199999, "quote_volume": 20784.33138, "trades": 308, "taker_buy_base": 152087.8, "taker_buy_quote": 16976.767 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1111, "close": 0.1115, "volume": 236486.3, "close_time": 1766577599999, "quote_volume": 26382.47287, "trades": 436, "taker_buy_base": 123533.0, "taker_buy_quote": 13790.77965 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.1114, "high": 0.1121, "low": 0.1111, "close": 0.1116, "volume": 143009.1, "close_time": 1766591999999, "quote_volume": 15970.31906, "trades": 641, "taker_buy_base": 84569.8, "taker_buy_quote": 9446.82836 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.1116, "high": 0.1118, "low": 0.1086, "close": 0.1093, "volume": 1595122.2, "close_time": 1766606399999, "quote_volume": 175081.39069, "trades": 1817, "taker_buy_base": 674166.3, "taker_buy_quote": 73919.01299 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.1093, "high": 0.1101, "low": 0.1084, "close": 0.1101, "volume": 311454.9, "close_time": 1766620799999, "quote_volume": 34008.33345, "trades": 496, "taker_buy_base": 161071.0, "taker_buy_quote": 17609.05965 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1096, "close": 0.1098, "volume": 72355.6, "close_time": 1766635199999, "quote_volume": 7962.3987, "trades": 226, "taker_buy_base": 45402.8, "taker_buy_quote": 4996.76518 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1088, "close": 0.1094, "volume": 167169.3, "close_time": 1766649599999, "quote_volume": 18237.3675, "trades": 292, "taker_buy_base": 52904.7, "taker_buy_quote": 5779.79105 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.1094, "high": 0.1101, "low": 0.109, "close": 0.1093, "volume": 417022.9, "close_time": 1766663999999, "quote_volume": 45644.83935, "trades": 591, "taker_buy_base": 234950.3, "taker_buy_quote": 25717.79682 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.1093, "high": 0.1099, "low": 0.1091, "close": 0.1096, "volume": 105622.5, "close_time": 1766678399999, "quote_volume": 11573.08765, "trades": 348, "taker_buy_base": 66124.6, "taker_buy_quote": 7245.49324 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.1097, "high": 0.1101, "low": 0.1092, "close": 0.1097, "volume": 159077.5, "close_time": 1766692799999, "quote_volume": 17448.24152, "trades": 312, "taker_buy_base": 74156.9, "taker_buy_quote": 8134.7802 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1065, "close": 0.107, "volume": 381494.1, "close_time": 1766707199999, "quote_volume": 40898.05632, "trades": 575, "taker_buy_base": 143805.2, "taker_buy_quote": 15412.21423 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.107, "high": 0.1071, "low": 0.1011, "close": 0.1026, "volume": 2044355.1, "close_time": 1766721599999, "quote_volume": 211692.55706, "trades": 3057, "taker_buy_base": 1132342.2, "taker_buy_quote": 117202.27214 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.1026, "high": 0.1028, "low": 0.0984, "close": 0.1001, "volume": 3005603.8, "close_time": 1766735999999, "quote_volume": 300625.38604, "trades": 5570, "taker_buy_base": 1594427.9, "taker_buy_quote": 159505.44246 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0999, "high": 0.1014, "low": 0.0982, "close": 0.1011, "volume": 1227409.1, "close_time": 1766750399999, "quote_volume": 122394.16496, "trades": 3947, "taker_buy_base": 597515.2, "taker_buy_quote": 59566.32459 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.1012, "high": 0.1023, "low": 0.0998, "close": 0.1005, "volume": 1013508.0, "close_time": 1766764799999, "quote_volume": 102293.62358, "trades": 1691, "taker_buy_base": 585437.6, "taker_buy_quote": 59095.65402 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0952, "close": 0.0974, "volume": 2003800.7, "close_time": 1766779199999, "quote_volume": 194422.43558, "trades": 3718, "taker_buy_base": 1000900.5, "taker_buy_quote": 97018.97586 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0974, "high": 0.098, "low": 0.0956, "close": 0.0959, "volume": 1020466.8, "close_time": 1766793599999, "quote_volume": 98938.35383, "trades": 2161, "taker_buy_base": 545728.4, "taker_buy_quote": 52924.29666 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0916, "close": 0.0948, "volume": 2749499.3, "close_time": 1766807999999, "quote_volume": 257309.06252, "trades": 4237, "taker_buy_base": 1394118.6, "taker_buy_quote": 130473.55709 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0946, "high": 0.0958, "low": 0.0937, "close": 0.0949, "volume": 721007.1, "close_time": 1766822399999, "quote_volume": 68251.25889, "trades": 1213, "taker_buy_base": 399710.0, "taker_buy_quote": 37825.70491 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0949, "high": 0.097, "low": 0.0931, "close": 0.0944, "volume": 1379479.1, "close_time": 1766836799999, "quote_volume": 130432.24263, "trades": 1758, "taker_buy_base": 839218.8, "taker_buy_quote": 79372.08982 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0943, "high": 0.095, "low": 0.0921, "close": 0.095, "volume": 2111844.9, "close_time": 1766851199999, "quote_volume": 197295.30545, "trades": 2992, "taker_buy_base": 963118.5, "taker_buy_quote": 90286.68258 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.095, "high": 0.0964, "low": 0.0931, "close": 0.0932, "volume": 1095440.9, "close_time": 1766865599999, "quote_volume": 103507.93306, "trades": 1352, "taker_buy_base": 487900.4, "taker_buy_quote": 46264.73726 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0932, "high": 0.0934, "low": 0.092, "close": 0.0928, "volume": 709899.7, "close_time": 1766879999999, "quote_volume": 65776.80135, "trades": 898, "taker_buy_base": 371255.7, "taker_buy_quote": 34429.31626 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0919, "close": 0.0921, "volume": 568600.0, "close_time": 1766894399999, "quote_volume": 52565.25415, "trades": 988, "taker_buy_base": 302866.2, "taker_buy_quote": 28029.10797 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0921, "high": 0.0934, "low": 0.0916, "close": 0.0919, "volume": 510640.9, "close_time": 1766908799999, "quote_volume": 47199.45405, "trades": 915, "taker_buy_base": 218391.2, "taker_buy_quote": 20193.90313 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0893, "close": 0.0899, "volume": 1255498.7, "close_time": 1766923199999, "quote_volume": 114170.66145, "trades": 1542, "taker_buy_base": 867241.8, "taker_buy_quote": 78950.55904 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0807, "close": 0.082, "volume": 10889243.8, "close_time": 1766937599999, "quote_volume": 920899.36112, "trades": 9129, "taker_buy_base": 4269466.7, "taker_buy_quote": 359520.55614 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0819, "high": 0.0852, "low": 0.0812, "close": 0.0828, "volume": 3948001.3, "close_time": 1766951999999, "quote_volume": 328405.87507, "trades": 4870, "taker_buy_base": 2203771.0, "taker_buy_quote": 183471.09005 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0829, "high": 0.0838, "low": 0.0785, "close": 0.0811, "volume": 7209116.8, "close_time": 1766966399999, "quote_volume": 579489.54992, "trades": 7165, "taker_buy_base": 2678183.6, "taker_buy_quote": 215015.28957 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0812, "high": 0.0849, "low": 0.0804, "close": 0.0848, "volume": 2496622.4, "close_time": 1766980799999, "quote_volume": 207192.15375, "trades": 2873, "taker_buy_base": 1394509.0, "taker_buy_quote": 116094.62021 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0787, "close": 0.0818, "volume": 9246748.7, "close_time": 1766995199999, "quote_volume": 756833.86024, "trades": 8019, "taker_buy_base": 3622241.2, "taker_buy_quote": 295237.6246 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0818, "high": 0.0826, "low": 0.0804, "close": 0.0807, "volume": 2287901.8, "close_time": 1767009599999, "quote_volume": 186579.1003, "trades": 2693, "taker_buy_base": 1402043.9, "taker_buy_quote": 114455.43787 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0807, "high": 0.0838, "low": 0.08, "close": 0.083, "volume": 3125205.7, "close_time": 1767023999999, "quote_volume": 257276.41303, "trades": 3318, "taker_buy_base": 1623864.8, "taker_buy_quote": 133925.27014 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0829, "high": 0.0853, "low": 0.0813, "close": 0.0817, "volume": 2230239.0, "close_time": 1767038399999, "quote_volume": 185528.81361, "trades": 2196, "taker_buy_base": 1097577.6, "taker_buy_quote": 91431.17834 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0806, "close": 0.0817, "volume": 648766.6, "close_time": 1767052799999, "quote_volume": 52685.92033, "trades": 906, "taker_buy_base": 318933.7, "taker_buy_quote": 25904.43617 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0805, "close": 0.0818, "volume": 1589431.6, "close_time": 1767067199999, "quote_volume": 129407.27352, "trades": 2700, "taker_buy_base": 809896.3, "taker_buy_quote": 65964.98919 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0819, "high": 0.0833, "low": 0.081, "close": 0.0822, "volume": 2225646.3, "close_time": 1767081599999, "quote_volume": 182733.0287, "trades": 2952, "taker_buy_base": 989459.0, "taker_buy_quote": 81316.0277 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0822, "high": 0.0823, "low": 0.0808, "close": 0.0812, "volume": 1010457.4, "close_time": 1767095999999, "quote_volume": 82307.11097, "trades": 1683, "taker_buy_base": 512325.3, "taker_buy_quote": 41754.77846 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0811, "high": 0.0821, "low": 0.0802, "close": 0.081, "volume": 1621920.7, "close_time": 1767110399999, "quote_volume": 131274.70143, "trades": 1697, "taker_buy_base": 819593.4, "taker_buy_quote": 66355.77227 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0796, "close": 0.08, "volume": 537840.3, "close_time": 1767124799999, "quote_volume": 43186.04291, "trades": 757, "taker_buy_base": 210076.4, "taker_buy_quote": 16873.97284 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.08, "high": 0.08, "low": 0.0786, "close": 0.0796, "volume": 501067.4, "close_time": 1767139199999, "quote_volume": 39727.60698, "trades": 770, "taker_buy_base": 299393.6, "taker_buy_quote": 23758.53251 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0796, "high": 0.081, "low": 0.0789, "close": 0.0799, "volume": 697942.6, "close_time": 1767153599999, "quote_volume": 55694.43506, "trades": 1013, "taker_buy_base": 388493.9, "taker_buy_quote": 30960.13121 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0788, "close": 0.079, "volume": 601693.1, "close_time": 1767167999999, "quote_volume": 47698.38417, "trades": 972, "taker_buy_base": 324949.4, "taker_buy_quote": 25761.16249 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0789, "high": 0.0789, "low": 0.0765, "close": 0.078, "volume": 1512042.8, "close_time": 1767182399999, "quote_volume": 117442.29681, "trades": 2268, "taker_buy_base": 745342.5, "taker_buy_quote": 57929.97121 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0763, "close": 0.0769, "volume": 856813.4, "close_time": 1767196799999, "quote_volume": 66125.50092, "trades": 1386, "taker_buy_base": 428205.4, "taker_buy_quote": 33044.15846 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0769, "high": 0.077, "low": 0.0748, "close": 0.0755, "volume": 934661.7, "close_time": 1767211199999, "quote_volume": 70871.16816, "trades": 1233, "taker_buy_base": 509068.9, "taker_buy_quote": 38601.59644 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0755, "high": 0.0768, "low": 0.0744, "close": 0.0758, "volume": 1033847.6, "close_time": 1767225599999, "quote_volume": 77963.13733, "trades": 1511, "taker_buy_base": 547699.7, "taker_buy_quote": 41313.6469 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0747, "close": 0.0749, "volume": 480717.9, "close_time": 1767239999999, "quote_volume": 36307.28025, "trades": 688, "taker_buy_base": 252613.2, "taker_buy_quote": 19096.85207 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.075, "high": 0.0751, "low": 0.0727, "close": 0.073, "volume": 1105312.3, "close_time": 1767254399999, "quote_volume": 81706.27989, "trades": 1204, "taker_buy_base": 478975.1, "taker_buy_quote": 35452.00622 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0731, "high": 0.074, "low": 0.0725, "close": 0.074, "volume": 676058.2, "close_time": 1767268799999, "quote_volume": 49400.49569, "trades": 757, "taker_buy_base": 284386.7, "taker_buy_quote": 20798.31967 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0739, "high": 0.0749, "low": 0.0733, "close": 0.0741, "volume": 1067522.1, "close_time": 1767283199999, "quote_volume": 79048.13599, "trades": 1071, "taker_buy_base": 609791.3, "taker_buy_quote": 45145.19558 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0742, "high": 0.0756, "low": 0.0739, "close": 0.0755, "volume": 1106071.5, "close_time": 1767297599999, "quote_volume": 82790.24072, "trades": 1096, "taker_buy_base": 550602.6, "taker_buy_quote": 41250.63609 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0752, "close": 0.0761, "volume": 649955.1, "close_time": 1767311999999, "quote_volume": 49180.17345, "trades": 606, "taker_buy_base": 272715.0, "taker_buy_quote": 20649.52034 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0761, "high": 0.0766, "low": 0.075, "close": 0.0766, "volume": 637737.9, "close_time": 1767326399999, "quote_volume": 48193.9021, "trades": 716, "taker_buy_base": 303228.5, "taker_buy_quote": 22919.88689 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0753, "close": 0.076, "volume": 893756.6, "close_time": 1767340799999, "quote_volume": 68110.40492, "trades": 1239, "taker_buy_base": 451973.2, "taker_buy_quote": 34473.84855 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.076, "high": 0.0769, "low": 0.0754, "close": 0.0758, "volume": 1178695.8, "close_time": 1767355199999, "quote_volume": 89620.16021, "trades": 1288, "taker_buy_base": 541060.4, "taker_buy_quote": 41153.47775 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0758, "high": 0.0768, "low": 0.0757, "close": 0.0762, "volume": 646426.2, "close_time": 1767369599999, "quote_volume": 49255.59691, "trades": 947, "taker_buy_base": 318761.3, "taker_buy_quote": 24291.48001 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0761, "high": 0.077, "low": 0.0758, "close": 0.0767, "volume": 735062.7, "close_time": 1767383999999, "quote_volume": 56050.15376, "trades": 1089, "taker_buy_base": 335129.2, "taker_buy_quote": 25571.78042 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0767, "high": 0.0776, "low": 0.0762, "close": 0.0773, "volume": 477106.4, "close_time": 1767398399999, "quote_volume": 36657.39522, "trades": 696, "taker_buy_base": 259786.7, "taker_buy_quote": 19966.48247 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0774, "high": 0.0782, "low": 0.0768, "close": 0.0782, "volume": 373273.0, "close_time": 1767412799999, "quote_volume": 28883.11761, "trades": 569, "taker_buy_base": 156123.5, "taker_buy_quote": 12096.71857 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0783, "high": 0.0786, "low": 0.0756, "close": 0.0759, "volume": 1495067.5, "close_time": 1767427199999, "quote_volume": 115049.21045, "trades": 1486, "taker_buy_base": 724032.9, "taker_buy_quote": 55675.18536 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0759, "high": 0.0767, "low": 0.0757, "close": 0.0762, "volume": 438695.9, "close_time": 1767441599999, "quote_volume": 33431.80183, "trades": 534, "taker_buy_base": 184146.5, "taker_buy_quote": 14041.01117 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0762, "high": 0.0784, "low": 0.0762, "close": 0.0775, "volume": 1085316.5, "close_time": 1767455999999, "quote_volume": 84115.6976, "trades": 1266, "taker_buy_base": 558879.5, "taker_buy_quote": 43313.63279 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0776, "high": 0.0782, "low": 0.077, "close": 0.077, "volume": 251815.8, "close_time": 1767470399999, "quote_volume": 19533.84979, "trades": 449, "taker_buy_base": 125732.4, "taker_buy_quote": 9753.32198 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0758, "close": 0.0767, "volume": 1058361.2, "close_time": 1767484799999, "quote_volume": 80781.11739, "trades": 834, "taker_buy_base": 652116.6, "taker_buy_quote": 49715.17772 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0766, "close": 0.0774, "volume": 531111.0, "close_time": 1767499199999, "quote_volume": 40876.03725, "trades": 660, "taker_buy_base": 320995.1, "taker_buy_quote": 24701.32073 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0762, "close": 0.0767, "volume": 418060.4, "close_time": 1767513599999, "quote_volume": 32090.23848, "trades": 759, "taker_buy_base": 201513.5, "taker_buy_quote": 15483.71126 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0767, "high": 0.0775, "low": 0.0761, "close": 0.0775, "volume": 484016.2, "close_time": 1767527999999, "quote_volume": 37227.67605, "trades": 520, "taker_buy_base": 280211.6, "taker_buy_quote": 21569.90565 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0774, "high": 0.079, "low": 0.0771, "close": 0.0783, "volume": 1512988.3, "close_time": 1767542399999, "quote_volume": 118471.10208, "trades": 1442, "taker_buy_base": 914101.7, "taker_buy_quote": 71652.71001 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0784, "high": 0.08, "low": 0.0773, "close": 0.0786, "volume": 1518888.9, "close_time": 1767556799999, "quote_volume": 119601.35036, "trades": 1635, "taker_buy_base": 900838.0, "taker_buy_quote": 70959.72777 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0777, "close": 0.0781, "volume": 389670.3, "close_time": 1767571199999, "quote_volume": 30591.13799, "trades": 426, "taker_buy_base": 210745.0, "taker_buy_quote": 16545.94394 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0777, "close": 0.0785, "volume": 519758.4, "close_time": 1767585599999, "quote_volume": 40685.54087, "trades": 824, "taker_buy_base": 235905.8, "taker_buy_quote": 18472.57949 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0765, "close": 0.0777, "volume": 619539.1, "close_time": 1767599999999, "quote_volume": 47866.92598, "trades": 627, "taker_buy_base": 233757.9, "taker_buy_quote": 18050.97395 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0765, "close": 0.077, "volume": 675595.9, "close_time": 1767614399999, "quote_volume": 52066.17531, "trades": 803, "taker_buy_base": 272720.6, "taker_buy_quote": 21001.70871 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0769, "high": 0.0785, "low": 0.0763, "close": 0.0784, "volume": 679479.1, "close_time": 1767628799999, "quote_volume": 52578.78954, "trades": 887, "taker_buy_base": 414682.6, "taker_buy_quote": 32098.00483 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0785, "high": 0.0811, "low": 0.078, "close": 0.08, "volume": 2065795.6, "close_time": 1767643199999, "quote_volume": 164067.53334, "trades": 1500, "taker_buy_base": 1351813.6, "taker_buy_quote": 107503.26554 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0801, "close": 0.0811, "volume": 810018.8, "close_time": 1767657599999, "quote_volume": 65342.44206, "trades": 764, "taker_buy_base": 371698.5, "taker_buy_quote": 30007.47486 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0811, "high": 0.083, "low": 0.0802, "close": 0.0825, "volume": 1196918.8, "close_time": 1767671999999, "quote_volume": 97731.75258, "trades": 1041, "taker_buy_base": 474231.0, "taker_buy_quote": 38793.80739 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0797, "close": 0.08, "volume": 1644083.5, "close_time": 1767686399999, "quote_volume": 132818.05909, "trades": 1032, "taker_buy_base": 495950.8, "taker_buy_quote": 40223.63419 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.08, "high": 0.0818, "low": 0.0798, "close": 0.0818, "volume": 1060075.7, "close_time": 1767700799999, "quote_volume": 85259.55977, "trades": 1057, "taker_buy_base": 610511.9, "taker_buy_quote": 49119.42021 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0806, "close": 0.0813, "volume": 1256843.2, "close_time": 1767715199999, "quote_volume": 102804.62619, "trades": 1261, "taker_buy_base": 580071.6, "taker_buy_quote": 47505.04761 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0791, "close": 0.08, "volume": 1439116.1, "close_time": 1767729599999, "quote_volume": 115368.64668, "trades": 1444, "taker_buy_base": 707262.6, "taker_buy_quote": 56704.37082 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.08, "high": 0.0816, "low": 0.0799, "close": 0.0812, "volume": 550430.2, "close_time": 1767743999999, "quote_volume": 44536.82539, "trades": 717, "taker_buy_base": 239733.5, "taker_buy_quote": 19396.15877 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0812, "high": 0.0815, "low": 0.0793, "close": 0.0803, "volume": 383226.4, "close_time": 1767758399999, "quote_volume": 30696.1233, "trades": 819, "taker_buy_base": 179755.5, "taker_buy_quote": 14389.44316 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0802, "high": 0.0833, "low": 0.0798, "close": 0.0814, "volume": 2652079.2, "close_time": 1767772799999, "quote_volume": 216550.76797, "trades": 2678, "taker_buy_base": 1326788.0, "taker_buy_quote": 108446.09288 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0814, "high": 0.0823, "low": 0.0803, "close": 0.0806, "volume": 806408.3, "close_time": 1767787199999, "quote_volume": 65342.38073, "trades": 1152, "taker_buy_base": 453623.8, "taker_buy_quote": 36800.00915 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0765, "close": 0.0784, "volume": 2599267.5, "close_time": 1767801599999, "quote_volume": 204600.09776, "trades": 2795, "taker_buy_base": 1262436.7, "taker_buy_quote": 99488.83523 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0785, "high": 0.0796, "low": 0.0784, "close": 0.0792, "volume": 372936.2, "close_time": 1767815999999, "quote_volume": 29470.49194, "trades": 504, "taker_buy_base": 171953.5, "taker_buy_quote": 13579.41136 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0773, "close": 0.078, "volume": 318054.9, "close_time": 1767830399999, "quote_volume": 24815.09831, "trades": 471, "taker_buy_base": 139832.4, "taker_buy_quote": 10907.32096 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.078, "high": 0.0783, "low": 0.0766, "close": 0.0769, "volume": 449645.3, "close_time": 1767844799999, "quote_volume": 34877.02226, "trades": 586, "taker_buy_base": 246004.2, "taker_buy_quote": 19083.12566 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0754, "close": 0.0765, "volume": 451298.4, "close_time": 1767859199999, "quote_volume": 34422.11438, "trades": 601, "taker_buy_base": 192933.2, "taker_buy_quote": 14743.8961 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0753, "close": 0.0762, "volume": 577552.5, "close_time": 1767873599999, "quote_volume": 43843.8199, "trades": 565, "taker_buy_base": 412033.2, "taker_buy_quote": 31276.01378 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0763, "high": 0.077, "low": 0.075, "close": 0.077, "volume": 434984.9, "close_time": 1767887999999, "quote_volume": 32912.00679, "trades": 706, "taker_buy_base": 224512.2, "taker_buy_quote": 16981.04497 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0769, "high": 0.0778, "low": 0.0763, "close": 0.0774, "volume": 348516.9, "close_time": 1767902399999, "quote_volume": 26859.04977, "trades": 706, "taker_buy_base": 172165.8, "taker_buy_quote": 13279.62885 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0774, "high": 0.0794, "low": 0.0771, "close": 0.0782, "volume": 849121.7, "close_time": 1767916799999, "quote_volume": 66794.04927, "trades": 939, "taker_buy_base": 365516.3, "taker_buy_quote": 28714.37281 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0783, "high": 0.0802, "low": 0.0782, "close": 0.08, "volume": 404057.0, "close_time": 1767931199999, "quote_volume": 31957.51995, "trades": 480, "taker_buy_base": 251990.0, "taker_buy_quote": 19942.19355 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.08, "high": 0.0803, "low": 0.0789, "close": 0.0793, "volume": 309704.3, "close_time": 1767945599999, "quote_volume": 24603.11967, "trades": 452, "taker_buy_base": 113839.4, "taker_buy_quote": 9052.18477 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0794, "high": 0.08, "low": 0.0777, "close": 0.0787, "volume": 647120.0, "close_time": 1767959999999, "quote_volume": 50959.70506, "trades": 837, "taker_buy_base": 303764.2, "taker_buy_quote": 23942.58274 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0786, "high": 0.0794, "low": 0.0779, "close": 0.0785, "volume": 1080485.2, "close_time": 1767974399999, "quote_volume": 84850.63278, "trades": 1032, "taker_buy_base": 521085.6, "taker_buy_quote": 40920.44369 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0785, "high": 0.0796, "low": 0.0776, "close": 0.078, "volume": 1003163.5, "close_time": 1767988799999, "quote_volume": 78894.59746, "trades": 877, "taker_buy_base": 497307.3, "taker_buy_quote": 39067.31666 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.078, "high": 0.079, "low": 0.078, "close": 0.0788, "volume": 99438.2, "close_time": 1768003199999, "quote_volume": 7812.62565, "trades": 188, "taker_buy_base": 48327.6, "taker_buy_quote": 3795.87775 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0788, "high": 0.0791, "low": 0.078, "close": 0.0785, "volume": 143998.1, "close_time": 1768017599999, "quote_volume": 11333.91567, "trades": 205, "taker_buy_base": 108190.2, "taker_buy_quote": 8521.97631 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0776, "close": 0.0782, "volume": 186503.2, "close_time": 1768031999999, "quote_volume": 14543.20841, "trades": 209, "taker_buy_base": 68108.3, "taker_buy_quote": 5312.37196 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0782, "high": 0.079, "low": 0.0768, "close": 0.0787, "volume": 701487.0, "close_time": 1768046399999, "quote_volume": 54618.34194, "trades": 776, "taker_buy_base": 372997.4, "taker_buy_quote": 29054.78178 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0787, "high": 0.0789, "low": 0.078, "close": 0.0781, "volume": 322403.9, "close_time": 1768060799999, "quote_volume": 25261.37247, "trades": 336, "taker_buy_base": 120678.4, "taker_buy_quote": 9467.34001 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0776, "close": 0.0794, "volume": 467879.3, "close_time": 1768075199999, "quote_volume": 36612.64753, "trades": 448, "taker_buy_base": 332018.5, "taker_buy_quote": 26000.1949 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0779, "close": 0.0785, "volume": 155044.5, "close_time": 1768089599999, "quote_volume": 12178.47145, "trades": 205, "taker_buy_base": 45230.6, "taker_buy_quote": 3554.06122 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0785, "high": 0.0798, "low": 0.0779, "close": 0.0795, "volume": 401760.4, "close_time": 1768103999999, "quote_volume": 31765.45378, "trades": 469, "taker_buy_base": 193319.5, "taker_buy_quote": 15263.29815 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0788, "close": 0.0798, "volume": 392352.3, "close_time": 1768118399999, "quote_volume": 31198.76153, "trades": 300, "taker_buy_base": 235810.9, "taker_buy_quote": 18764.67825 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0783, "close": 0.0785, "volume": 313368.8, "close_time": 1768132799999, "quote_volume": 24749.74682, "trades": 253, "taker_buy_base": 150376.8, "taker_buy_quote": 11874.77739 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0785, "high": 0.0785, "low": 0.077, "close": 0.0771, "volume": 293017.8, "close_time": 1768147199999, "quote_volume": 22780.33307, "trades": 392, "taker_buy_base": 144241.1, "taker_buy_quote": 11225.94925 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0771, "high": 0.0785, "low": 0.077, "close": 0.077, "volume": 206360.3, "close_time": 1768161599999, "quote_volume": 16037.59192, "trades": 332, "taker_buy_base": 112926.5, "taker_buy_quote": 8773.06462 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.077, "high": 0.0771, "low": 0.0753, "close": 0.0763, "volume": 448653.3, "close_time": 1768175999999, "quote_volume": 34213.48168, "trades": 438, "taker_buy_base": 323549.8, "taker_buy_quote": 24676.01899 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0763, "high": 0.0773, "low": 0.075, "close": 0.0764, "volume": 318170.7, "close_time": 1768190399999, "quote_volume": 24232.10816, "trades": 497, "taker_buy_base": 164909.8, "taker_buy_quote": 12541.5563 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0764, "high": 0.0773, "low": 0.0757, "close": 0.0757, "volume": 185846.1, "close_time": 1768204799999, "quote_volume": 14229.46219, "trades": 310, "taker_buy_base": 100326.1, "taker_buy_quote": 7690.04035 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0757, "high": 0.0759, "low": 0.0746, "close": 0.0752, "volume": 343461.1, "close_time": 1768219199999, "quote_volume": 25812.29936, "trades": 566, "taker_buy_base": 188547.2, "taker_buy_quote": 14165.38871 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0752, "high": 0.0762, "low": 0.0739, "close": 0.0759, "volume": 735678.8, "close_time": 1768233599999, "quote_volume": 55093.95034, "trades": 909, "taker_buy_base": 398780.8, "taker_buy_quote": 29927.67256 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0759, "high": 0.0766, "low": 0.0753, "close": 0.0759, "volume": 304519.0, "close_time": 1768247999999, "quote_volume": 23114.93064, "trades": 419, "taker_buy_base": 158913.1, "taker_buy_quote": 12061.83028 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0747, "close": 0.0752, "volume": 156717.2, "close_time": 1768262399999, "quote_volume": 11775.25163, "trades": 219, "taker_buy_base": 52602.5, "taker_buy_quote": 3955.93287 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0751, "close": 0.0756, "volume": 133858.8, "close_time": 1768276799999, "quote_volume": 10090.78869, "trades": 198, "taker_buy_base": 35375.8, "taker_buy_quote": 2666.2914 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0756, "high": 0.0767, "low": 0.0754, "close": 0.0759, "volume": 414330.8, "close_time": 1768291199999, "quote_volume": 31541.86724, "trades": 308, "taker_buy_base": 290558.4, "taker_buy_quote": 22118.21823 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.076, "high": 0.0765, "low": 0.0754, "close": 0.0756, "volume": 497908.6, "close_time": 1768305599999, "quote_volume": 37774.56982, "trades": 839, "taker_buy_base": 207765.9, "taker_buy_quote": 15786.20736 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0756, "high": 0.0769, "low": 0.0755, "close": 0.0768, "volume": 679378.0, "close_time": 1768319999999, "quote_volume": 51649.40598, "trades": 1094, "taker_buy_base": 261697.9, "taker_buy_quote": 19914.98101 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0768, "high": 0.0776, "low": 0.0766, "close": 0.0774, "volume": 325331.4, "close_time": 1768334399999, "quote_volume": 25081.17371, "trades": 395, "taker_buy_base": 168343.6, "taker_buy_quote": 12992.391 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0774, "high": 0.079, "low": 0.077, "close": 0.0775, "volume": 972570.1, "close_time": 1768348799999, "quote_volume": 76043.42626, "trades": 815, "taker_buy_base": 379235.7, "taker_buy_quote": 29680.19071 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0776, "high": 0.0787, "low": 0.0773, "close": 0.0784, "volume": 537685.4, "close_time": 1768363199999, "quote_volume": 41961.17838, "trades": 428, "taker_buy_base": 338295.9, "taker_buy_quote": 26397.27428 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0764, "close": 0.0765, "volume": 458208.5, "close_time": 1768377599999, "quote_volume": 35405.8468, "trades": 614, "taker_buy_base": 144429.3, "taker_buy_quote": 11166.00757 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0766, "high": 0.0782, "low": 0.0764, "close": 0.0779, "volume": 1063001.9, "close_time": 1768391999999, "quote_volume": 82649.45836, "trades": 960, "taker_buy_base": 454356.9, "taker_buy_quote": 35314.46628 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0778, "high": 0.0789, "low": 0.0773, "close": 0.0781, "volume": 945578.0, "close_time": 1768406399999, "quote_volume": 73750.13779, "trades": 1127, "taker_buy_base": 352663.9, "taker_buy_quote": 27554.69624 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0782, "high": 0.0788, "low": 0.0769, "close": 0.0778, "volume": 625546.9, "close_time": 1768420799999, "quote_volume": 48800.15527, "trades": 694, "taker_buy_base": 319743.1, "taker_buy_quote": 24950.63658 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0765, "close": 0.0766, "volume": 481140.4, "close_time": 1768435199999, "quote_volume": 37074.58569, "trades": 557, "taker_buy_base": 268005.2, "taker_buy_quote": 20644.87947 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0723, "close": 0.0724, "volume": 1157236.5, "close_time": 1768449599999, "quote_volume": 86182.79755, "trades": 1659, "taker_buy_base": 456004.5, "taker_buy_quote": 33924.26543 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0724, "high": 0.0738, "low": 0.0723, "close": 0.0737, "volume": 920705.7, "close_time": 1768463999999, "quote_volume": 67323.63882, "trades": 789, "taker_buy_base": 342002.6, "taker_buy_quote": 25034.4499 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0738, "high": 0.0739, "low": 0.0728, "close": 0.0729, "volume": 511349.3, "close_time": 1768478399999, "quote_volume": 37444.2941, "trades": 869, "taker_buy_base": 217258.9, "taker_buy_quote": 15929.22237 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0728, "high": 0.0764, "low": 0.0728, "close": 0.0755, "volume": 3377911.1, "close_time": 1768492799999, "quote_volume": 251026.44625, "trades": 2579, "taker_buy_base": 1562572.2, "taker_buy_quote": 116714.63442 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0755, "high": 0.0765, "low": 0.075, "close": 0.0757, "volume": 952490.4, "close_time": 1768507199999, "quote_volume": 72179.93952, "trades": 1029, "taker_buy_base": 407314.8, "taker_buy_quote": 30883.51964 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0757, "high": 0.076, "low": 0.0741, "close": 0.0746, "volume": 353356.8, "close_time": 1768521599999, "quote_volume": 26384.90118, "trades": 441, "taker_buy_base": 196974.9, "taker_buy_quote": 14696.79383 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0747, "high": 0.0759, "low": 0.0743, "close": 0.0756, "volume": 372490.4, "close_time": 1768535999999, "quote_volume": 27990.02527, "trades": 409, "taker_buy_base": 150655.7, "taker_buy_quote": 11328.08721 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0754, "high": 0.0758, "low": 0.0745, "close": 0.0755, "volume": 391249.8, "close_time": 1768550399999, "quote_volume": 29453.54775, "trades": 410, "taker_buy_base": 160363.9, "taker_buy_quote": 12066.12413 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0748, "close": 0.0758, "volume": 401105.1, "close_time": 1768564799999, "quote_volume": 30234.3204, "trades": 526, "taker_buy_base": 201954.2, "taker_buy_quote": 15237.43085 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0759, "high": 0.0762, "low": 0.075, "close": 0.0755, "volume": 449839.8, "close_time": 1768579199999, "quote_volume": 34058.30762, "trades": 511, "taker_buy_base": 199032.6, "taker_buy_quote": 15079.42634 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0753, "close": 0.0758, "volume": 281156.5, "close_time": 1768593599999, "quote_volume": 21329.84277, "trades": 367, "taker_buy_base": 124194.7, "taker_buy_quote": 9423.04879 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0758, "close": 0.0762, "volume": 230265.3, "close_time": 1768607999999, "quote_volume": 17544.20346, "trades": 382, "taker_buy_base": 85059.2, "taker_buy_quote": 6486.71486 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0762, "high": 0.0773, "low": 0.0757, "close": 0.0768, "volume": 616717.8, "close_time": 1768622399999, "quote_volume": 47248.03286, "trades": 911, "taker_buy_base": 459950.8, "taker_buy_quote": 35237.46355 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0768, "high": 0.0782, "low": 0.0767, "close": 0.0781, "volume": 647132.4, "close_time": 1768636799999, "quote_volume": 50114.01048, "trades": 796, "taker_buy_base": 451338.2, "taker_buy_quote": 34938.28541 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0781, "high": 0.0806, "low": 0.0777, "close": 0.0789, "volume": 1093054.0, "close_time": 1768651199999, "quote_volume": 86652.60408, "trades": 1218, "taker_buy_base": 539936.0, "taker_buy_quote": 42837.34436 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0792, "high": 0.0895, "low": 0.0792, "close": 0.0881, "volume": 9443605.3, "close_time": 1768665599999, "quote_volume": 807829.80998, "trades": 8748, "taker_buy_base": 4895526.6, "taker_buy_quote": 419052.93841 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0881, "high": 0.1512, "low": 0.0871, "close": 0.1373, "volume": 43361736.4, "close_time": 1768679999999, "quote_volume": 5075293.20198, "trades": 56150, "taker_buy_base": 22118168.2, "taker_buy_quote": 2579215.53798 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.1372, "high": 0.159, "low": 0.1205, "close": 0.132, "volume": 99114105.7, "close_time": 1768694399999, "quote_volume": 14070085.11047, "trades": 166133, "taker_buy_base": 50539745.8, "taker_buy_quote": 7181254.02021 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1319, "high": 0.1328, "low": 0.1101, "close": 0.1104, "volume": 34196254.5, "close_time": 1768708799999, "quote_volume": 4113331.30892, "trades": 50052, "taker_buy_base": 16749344.6, "taker_buy_quote": 2009647.10542 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.1105, "high": 0.1288, "low": 0.1091, "close": 0.1149, "volume": 38980404.0, "close_time": 1768723199999, "quote_volume": 4623579.3706, "trades": 45038, "taker_buy_base": 20766311.3, "taker_buy_quote": 2465451.06321 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.1148, "high": 0.116, "low": 0.1005, "close": 0.109, "volume": 34098874.1, "close_time": 1768737599999, "quote_volume": 3629671.31811, "trades": 37889, "taker_buy_base": 15740826.7, "taker_buy_quote": 1677704.85105 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1019, "close": 0.1045, "volume": 21151966.0, "close_time": 1768751999999, "quote_volume": 2214758.18055, "trades": 20559, "taker_buy_base": 10677665.7, "taker_buy_quote": 1118372.02109 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.1045, "high": 0.1277, "low": 0.1024, "close": 0.1163, "volume": 31450425.3, "close_time": 1768766399999, "quote_volume": 3577454.39616, "trades": 35983, "taker_buy_base": 16168021.1, "taker_buy_quote": 1837672.50568 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.1158, "high": 0.118, "low": 0.1021, "close": 0.1026, "volume": 12432150.9, "close_time": 1768780799999, "quote_volume": 1362980.94081, "trades": 18365, "taker_buy_base": 5800943.3, "taker_buy_quote": 638080.18335 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1025, "high": 0.1043, "low": 0.0911, "close": 0.104, "volume": 9212428.1, "close_time": 1768795199999, "quote_volume": 917562.89595, "trades": 11112, "taker_buy_base": 4695353.7, "taker_buy_quote": 467943.34636 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.104, "high": 0.1058, "low": 0.0999, "close": 0.101, "volume": 7516784.6, "close_time": 1768809599999, "quote_volume": 772835.83097, "trades": 9738, "taker_buy_base": 3451317.1, "taker_buy_quote": 355444.51518 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.101, "high": 0.124, "low": 0.1003, "close": 0.1134, "volume": 31639557.1, "close_time": 1768823999999, "quote_volume": 3584960.77329, "trades": 36329, "taker_buy_base": 15726350.7, "taker_buy_quote": 1780557.80282 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1025, "close": 0.1027, "volume": 12445422.2, "close_time": 1768838399999, "quote_volume": 1343332.11957, "trades": 16139, "taker_buy_base": 6456537.0, "taker_buy_quote": 697258.34706 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.1027, "high": 0.105, "low": 0.1014, "close": 0.1023, "volume": 5054087.0, "close_time": 1768852799999, "quote_volume": 520328.63054, "trades": 5177, "taker_buy_base": 2604036.1, "taker_buy_quote": 268253.26156 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.1023, "high": 0.1034, "low": 0.0988, "close": 0.0993, "volume": 2967057.7, "close_time": 1768867199999, "quote_volume": 300301.54817, "trades": 3154, "taker_buy_base": 1603332.2, "taker_buy_quote": 162474.00266 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.1, "low": 0.0965, "close": 0.097, "volume": 1927723.8, "close_time": 1768881599999, "quote_volume": 189235.73452, "trades": 1561, "taker_buy_base": 875887.0, "taker_buy_quote": 86070.55848 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0971, "high": 0.0979, "low": 0.0934, "close": 0.0935, "volume": 1411108.2, "close_time": 1768895999999, "quote_volume": 135090.47015, "trades": 1706, "taker_buy_base": 711552.3, "taker_buy_quote": 68215.95737 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0936, "high": 0.0961, "low": 0.0894, "close": 0.0925, "volume": 13921336.8, "close_time": 1768910399999, "quote_volume": 1286285.95986, "trades": 8802, "taker_buy_base": 7276025.2, "taker_buy_quote": 672227.97676 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0924, "high": 0.0947, "low": 0.0887, "close": 0.0894, "volume": 4205343.0, "close_time": 1768924799999, "quote_volume": 384163.69148, "trades": 3682, "taker_buy_base": 2065820.1, "taker_buy_quote": 188741.5273 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0894, "high": 0.0906, "low": 0.087, "close": 0.0879, "volume": 2951666.0, "close_time": 1768939199999, "quote_volume": 260502.93661, "trades": 2353, "taker_buy_base": 1574147.4, "taker_buy_quote": 139079.75426 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.088, "high": 0.0891, "low": 0.084, "close": 0.0878, "volume": 2480500.3, "close_time": 1768953599999, "quote_volume": 216443.61761, "trades": 1967, "taker_buy_base": 1134882.2, "taker_buy_quote": 99112.17179 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0879, "high": 0.0902, "low": 0.0873, "close": 0.0893, "volume": 1653583.7, "close_time": 1768967999999, "quote_volume": 146559.15413, "trades": 1298, "taker_buy_base": 929354.6, "taker_buy_quote": 82477.07999 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0892, "high": 0.0914, "low": 0.0876, "close": 0.0878, "volume": 3862432.9, "close_time": 1768982399999, "quote_volume": 347052.30146, "trades": 3511, "taker_buy_base": 1923583.3, "taker_buy_quote": 173022.00737 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0877, "high": 0.0885, "low": 0.086, "close": 0.0863, "volume": 2060868.9, "close_time": 1768996799999, "quote_volume": 180449.05059, "trades": 1851, "taker_buy_base": 985579.0, "taker_buy_quote": 86304.42357 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0862, "high": 0.0885, "low": 0.0854, "close": 0.0865, "volume": 3476457.3, "close_time": 1769011199999, "quote_volume": 301928.7603, "trades": 2674, "taker_buy_base": 1821412.7, "taker_buy_quote": 158089.87485 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0866, "high": 0.089, "low": 0.0858, "close": 0.0884, "volume": 3064835.8, "close_time": 1769025599999, "quote_volume": 267310.73419, "trades": 2570, "taker_buy_base": 1613485.1, "taker_buy_quote": 140563.80653 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0886, "high": 0.0902, "low": 0.0866, "close": 0.0868, "volume": 2002339.3, "close_time": 1769039999999, "quote_volume": 177286.36316, "trades": 1617, "taker_buy_base": 986002.1, "taker_buy_quote": 87258.44645 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0868, "high": 0.0881, "low": 0.0863, "close": 0.0864, "volume": 1030813.3, "close_time": 1769054399999, "quote_volume": 90054.85781, "trades": 669, "taker_buy_base": 437211.3, "taker_buy_quote": 38220.19141 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0853, "close": 0.0857, "volume": 1339107.1, "close_time": 1769068799999, "quote_volume": 115161.04635, "trades": 1260, "taker_buy_base": 684270.3, "taker_buy_quote": 58925.17107 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0814, "close": 0.0817, "volume": 4360638.4, "close_time": 1769083199999, "quote_volume": 367309.04125, "trades": 3632, "taker_buy_base": 2058223.2, "taker_buy_quote": 173495.84027 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0818, "high": 0.0827, "low": 0.0795, "close": 0.0796, "volume": 4990795.3, "close_time": 1769097599999, "quote_volume": 403923.99202, "trades": 3189, "taker_buy_base": 2484942.5, "taker_buy_quote": 201316.98608 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0796, "high": 0.0828, "low": 0.0789, "close": 0.0814, "volume": 5344277.6, "close_time": 1769111999999, "quote_volume": 434138.18269, "trades": 4137, "taker_buy_base": 2724501.8, "taker_buy_quote": 221189.9967 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0814, "high": 0.0831, "low": 0.0804, "close": 0.0822, "volume": 2262425.1, "close_time": 1769126399999, "quote_volume": 184498.71457, "trades": 1840, "taker_buy_base": 1223080.9, "taker_buy_quote": 99764.52619 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0822, "high": 0.0839, "low": 0.0819, "close": 0.0836, "volume": 922150.8, "close_time": 1769140799999, "quote_volume": 76268.72413, "trades": 752, "taker_buy_base": 477105.2, "taker_buy_quote": 39483.79708 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0824, "close": 0.0826, "volume": 1749756.6, "close_time": 1769155199999, "quote_volume": 145682.09987, "trades": 1201, "taker_buy_base": 685051.1, "taker_buy_quote": 57060.63548 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0817, "close": 0.0827, "volume": 1212580.4, "close_time": 1769169599999, "quote_volume": 99660.30673, "trades": 951, "taker_buy_base": 390015.0, "taker_buy_quote": 32077.28735 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0826, "high": 0.083, "low": 0.0808, "close": 0.0816, "volume": 1818546.2, "close_time": 1769183999999, "quote_volume": 149184.90637, "trades": 1295, "taker_buy_base": 775403.9, "taker_buy_quote": 63731.37099 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0818, "high": 0.0828, "low": 0.0803, "close": 0.0805, "volume": 880471.7, "close_time": 1769198399999, "quote_volume": 71756.3841, "trades": 964, "taker_buy_base": 444407.2, "taker_buy_quote": 36205.36679 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0805, "high": 0.0812, "low": 0.0795, "close": 0.081, "volume": 762568.5, "close_time": 1769212799999, "quote_volume": 61235.42833, "trades": 763, "taker_buy_base": 542336.6, "taker_buy_quote": 43574.24452 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0801, "close": 0.0808, "volume": 372415.9, "close_time": 1769227199999, "quote_volume": 30103.47091, "trades": 419, "taker_buy_base": 162757.5, "taker_buy_quote": 13161.89955 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0807, "high": 0.0817, "low": 0.0807, "close": 0.0814, "volume": 395650.3, "close_time": 1769241599999, "quote_volume": 32162.42914, "trades": 384, "taker_buy_base": 261786.0, "taker_buy_quote": 21288.64008 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0814, "high": 0.0862, "low": 0.0813, "close": 0.0849, "volume": 3034802.5, "close_time": 1769255999999, "quote_volume": 255959.78855, "trades": 2629, "taker_buy_base": 1470204.6, "taker_buy_quote": 123867.06184 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0847, "high": 0.0875, "low": 0.0826, "close": 0.0829, "volume": 3120097.7, "close_time": 1769270399999, "quote_volume": 266568.44792, "trades": 2722, "taker_buy_base": 1345769.6, "taker_buy_quote": 115006.23039 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0817, "close": 0.0821, "volume": 1226726.5, "close_time": 1769284799999, "quote_volume": 100825.87911, "trades": 1098, "taker_buy_base": 539895.3, "taker_buy_quote": 44366.14363 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0822, "high": 0.0843, "low": 0.0821, "close": 0.0821, "volume": 1150910.1, "close_time": 1769299199999, "quote_volume": 95473.80014, "trades": 1152, "taker_buy_base": 500618.2, "taker_buy_quote": 41561.81459 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.082, "high": 0.0827, "low": 0.081, "close": 0.0815, "volume": 1371301.8, "close_time": 1769313599999, "quote_volume": 112133.66599, "trades": 1133, "taker_buy_base": 621449.6, "taker_buy_quote": 50852.3722 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0815, "high": 0.0826, "low": 0.0808, "close": 0.0814, "volume": 1024168.7, "close_time": 1769327999999, "quote_volume": 83748.12706, "trades": 864, "taker_buy_base": 661452.7, "taker_buy_quote": 54127.08026 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0801, "close": 0.0806, "volume": 1629752.5, "close_time": 1769342399999, "quote_volume": 132089.35474, "trades": 1180, "taker_buy_base": 648078.3, "taker_buy_quote": 52579.40174 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0806, "high": 0.0832, "low": 0.0797, "close": 0.0828, "volume": 1808741.9, "close_time": 1769356799999, "quote_volume": 147610.75859, "trades": 1671, "taker_buy_base": 1008089.2, "taker_buy_quote": 82402.35007 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0827, "high": 0.0877, "low": 0.0791, "close": 0.0799, "volume": 14701738.6, "close_time": 1769371199999, "quote_volume": 1239003.94194, "trades": 11832, "taker_buy_base": 7654189.3, "taker_buy_quote": 647484.12229 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0799, "high": 0.0854, "low": 0.0799, "close": 0.0826, "volume": 3889476.8, "close_time": 1769385599999, "quote_volume": 321807.50544, "trades": 3548, "taker_buy_base": 1921996.2, "taker_buy_quote": 159126.70816 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0827, "high": 0.0842, "low": 0.0819, "close": 0.084, "volume": 1835649.3, "close_time": 1769399999999, "quote_volume": 152039.66846, "trades": 1545, "taker_buy_base": 983406.6, "taker_buy_quote": 81512.94396 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.084, "high": 0.0847, "low": 0.0823, "close": 0.0837, "volume": 3038120.8, "close_time": 1769414399999, "quote_volume": 253580.69451, "trades": 2717, "taker_buy_base": 1283162.8, "taker_buy_quote": 107195.39172 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0836, "high": 0.0972, "low": 0.0826, "close": 0.0831, "volume": 31087625.5, "close_time": 1769428799999, "quote_volume": 2769633.65533, "trades": 25588, "taker_buy_base": 16251962.0, "taker_buy_quote": 1449857.30803 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0831, "high": 0.0854, "low": 0.0823, "close": 0.0845, "volume": 4367020.6, "close_time": 1769443199999, "quote_volume": 364649.95157, "trades": 3806, "taker_buy_base": 1878817.5, "taker_buy_quote": 157016.83882 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0844, "high": 0.0867, "low": 0.083, "close": 0.0845, "volume": 2598937.2, "close_time": 1769457599999, "quote_volume": 219909.20885, "trades": 2122, "taker_buy_base": 1171167.0, "taker_buy_quote": 99197.4932 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0845, "high": 0.086, "low": 0.0837, "close": 0.0857, "volume": 1321652.0, "close_time": 1769471999999, "quote_volume": 112243.10743, "trades": 1331, "taker_buy_base": 683814.2, "taker_buy_quote": 58160.97402 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0857, "high": 0.0904, "low": 0.0852, "close": 0.0889, "volume": 5633509.9, "close_time": 1769486399999, "quote_volume": 495704.46949, "trades": 4732, "taker_buy_base": 2872016.4, "taker_buy_quote": 252724.02114 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0888, "high": 0.0961, "low": 0.0871, "close": 0.0879, "volume": 13550585.2, "close_time": 1769500799999, "quote_volume": 1242722.45612, "trades": 14913, "taker_buy_base": 6202467.3, "taker_buy_quote": 570256.22106 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0879, "high": 0.0925, "low": 0.0856, "close": 0.0922, "volume": 7830587.1, "close_time": 1769515199999, "quote_volume": 697265.56959, "trades": 8103, "taker_buy_base": 3435397.9, "taker_buy_quote": 305896.46299 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0883, "close": 0.0906, "volume": 9467333.2, "close_time": 1769529599999, "quote_volume": 862288.85676, "trades": 10970, "taker_buy_base": 4427690.5, "taker_buy_quote": 403570.92784 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0906, "high": 0.0928, "low": 0.0899, "close": 0.0922, "volume": 4001032.5, "close_time": 1769543999999, "quote_volume": 365093.25362, "trades": 5086, "taker_buy_base": 1922187.9, "taker_buy_quote": 175591.69897 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0922, "high": 0.0955, "low": 0.0908, "close": 0.0924, "volume": 5286922.0, "close_time": 1769558399999, "quote_volume": 493547.70552, "trades": 5851, "taker_buy_base": 2576753.9, "taker_buy_quote": 241035.19885 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0895, "close": 0.09, "volume": 2700133.0, "close_time": 1769572799999, "quote_volume": 247146.80364, "trades": 2927, "taker_buy_base": 1167938.0, "taker_buy_quote": 106877.9678 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.09, "high": 0.09, "low": 0.0875, "close": 0.0887, "volume": 2746931.8, "close_time": 1769587199999, "quote_volume": 243281.11833, "trades": 2197, "taker_buy_base": 1095387.0, "taker_buy_quote": 97030.86534 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0887, "high": 0.0898, "low": 0.0882, "close": 0.089, "volume": 1714913.2, "close_time": 1769601599999, "quote_volume": 152456.62998, "trades": 2025, "taker_buy_base": 787389.2, "taker_buy_quote": 70041.69224 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.089, "high": 0.0892, "low": 0.0867, "close": 0.087, "volume": 1421548.0, "close_time": 1769615999999, "quote_volume": 124539.3065, "trades": 1732, "taker_buy_base": 555876.8, "taker_buy_quote": 48684.64875 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.087, "high": 0.0893, "low": 0.087, "close": 0.0892, "volume": 916117.8, "close_time": 1769630399999, "quote_volume": 80618.74091, "trades": 1296, "taker_buy_base": 513728.0, "taker_buy_quote": 45165.20997 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0892, "high": 0.0908, "low": 0.0891, "close": 0.0893, "volume": 1666702.7, "close_time": 1769644799999, "quote_volume": 149923.74936, "trades": 2202, "taker_buy_base": 771016.9, "taker_buy_quote": 69381.42265 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0894, "high": 0.092, "low": 0.0878, "close": 0.0884, "volume": 1920188.1, "close_time": 1769659199999, "quote_volume": 173014.79462, "trades": 3130, "taker_buy_base": 888245.1, "taker_buy_quote": 80025.82872 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0884, "high": 0.0914, "low": 0.0884, "close": 0.0909, "volume": 2730822.5, "close_time": 1769673599999, "quote_volume": 245454.73522, "trades": 3419, "taker_buy_base": 1409814.3, "taker_buy_quote": 126874.24332 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0909, "high": 0.0909, "low": 0.0884, "close": 0.0898, "volume": 2166910.5, "close_time": 1769687999999, "quote_volume": 194391.88484, "trades": 2941, "taker_buy_base": 1038107.9, "taker_buy_quote": 93126.31267 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0898, "high": 0.0902, "low": 0.0867, "close": 0.0874, "volume": 2155733.5, "close_time": 1769702399999, "quote_volume": 190282.37555, "trades": 3206, "taker_buy_base": 955523.6, "taker_buy_quote": 84319.17831 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0874, "high": 0.0893, "low": 0.0871, "close": 0.0891, "volume": 2281029.6, "close_time": 1769716799999, "quote_volume": 201766.01531, "trades": 3229, "taker_buy_base": 1200647.8, "taker_buy_quote": 106225.24193 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0892, "high": 0.0909, "low": 0.0888, "close": 0.0899, "volume": 2213323.6, "close_time": 1769731199999, "quote_volume": 198788.01571, "trades": 2169, "taker_buy_base": 1232089.3, "taker_buy_quote": 110686.8073 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0869, "close": 0.0883, "volume": 2214721.9, "close_time": 1769745599999, "quote_volume": 196715.86113, "trades": 2872, "taker_buy_base": 1071585.2, "taker_buy_quote": 95107.81316 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0862, "close": 0.0871, "volume": 1086701.1, "close_time": 1769759999999, "quote_volume": 94757.70267, "trades": 1288, "taker_buy_base": 404928.3, "taker_buy_quote": 35302.87321 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.087, "high": 0.0881, "low": 0.0854, "close": 0.0877, "volume": 2589520.0, "close_time": 1769774399999, "quote_volume": 223720.23508, "trades": 2044, "taker_buy_base": 801731.1, "taker_buy_quote": 69425.86313 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.0878, "high": 0.0897, "low": 0.0867, "close": 0.0883, "volume": 1870970.7, "close_time": 1769788799999, "quote_volume": 164942.75589, "trades": 2195, "taker_buy_base": 955177.9, "taker_buy_quote": 84230.10794 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0853, "close": 0.0868, "volume": 2361724.5, "close_time": 1769803199999, "quote_volume": 206304.75674, "trades": 2870, "taker_buy_base": 919102.4, "taker_buy_quote": 80180.12953 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0867, "high": 0.0876, "low": 0.0862, "close": 0.087, "volume": 750599.0, "close_time": 1769817599999, "quote_volume": 65177.72316, "trades": 1185, "taker_buy_base": 402538.3, "taker_buy_quote": 34972.06303 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0857, "close": 0.086, "volume": 559761.8, "close_time": 1769831999999, "quote_volume": 48344.29644, "trades": 1034, "taker_buy_base": 323742.4, "taker_buy_quote": 27964.77989 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0861, "high": 0.0887, "low": 0.0859, "close": 0.0872, "volume": 1223890.4, "close_time": 1769846399999, "quote_volume": 107231.2749, "trades": 1480, "taker_buy_base": 464798.9, "taker_buy_quote": 40664.82765 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0846, "close": 0.0859, "volume": 1441389.9, "close_time": 1769860799999, "quote_volume": 123868.96668, "trades": 1920, "taker_buy_base": 566273.6, "taker_buy_quote": 48681.86262 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0859, "high": 0.0866, "low": 0.0836, "close": 0.085, "volume": 1966827.0, "close_time": 1769875199999, "quote_volume": 167029.60623, "trades": 2766, "taker_buy_base": 872625.9, "taker_buy_quote": 74083.60132 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0759, "close": 0.0786, "volume": 8612038.5, "close_time": 1769889599999, "quote_volume": 679876.74089, "trades": 11518, "taker_buy_base": 4182600.6, "taker_buy_quote": 330195.81244 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0786, "high": 0.0809, "low": 0.0768, "close": 0.0802, "volume": 1570471.8, "close_time": 1769903999999, "quote_volume": 123749.34377, "trades": 2717, "taker_buy_base": 732727.4, "taker_buy_quote": 57701.19437 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0802, "high": 0.0818, "low": 0.0793, "close": 0.0818, "volume": 979557.0, "close_time": 1769918399999, "quote_volume": 78726.678, "trades": 1467, "taker_buy_base": 424116.3, "taker_buy_quote": 34135.48377 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0817, "high": 0.0818, "low": 0.0805, "close": 0.0813, "volume": 619093.9, "close_time": 1769932799999, "quote_volume": 50270.75722, "trades": 933, "taker_buy_base": 231881.9, "taker_buy_quote": 18822.41201 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0813, "high": 0.0819, "low": 0.0801, "close": 0.0805, "volume": 551429.4, "close_time": 1769947199999, "quote_volume": 44751.12411, "trades": 940, "taker_buy_base": 241389.1, "taker_buy_quote": 19601.73147 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0805, "high": 0.0813, "low": 0.0774, "close": 0.078, "volume": 1272927.1, "close_time": 1769961599999, "quote_volume": 100703.99368, "trades": 1595, "taker_buy_base": 455338.5, "taker_buy_quote": 35995.68045 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.078, "high": 0.0784, "low": 0.0768, "close": 0.0773, "volume": 1096711.2, "close_time": 1769975999999, "quote_volume": 85027.75598, "trades": 1749, "taker_buy_base": 488183.9, "taker_buy_quote": 37829.09026 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0773, "high": 0.0788, "low": 0.0769, "close": 0.0778, "volume": 1135171.8, "close_time": 1769990399999, "quote_volume": 88264.17881, "trades": 1847, "taker_buy_base": 577874.7, "taker_buy_quote": 44912.70009 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0779, "high": 0.0795, "low": 0.0762, "close": 0.0782, "volume": 1540659.8, "close_time": 1770004799999, "quote_volume": 120277.13533, "trades": 2374, "taker_buy_base": 724001.4, "taker_buy_quote": 56442.22525 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0761, "close": 0.078, "volume": 1408098.8, "close_time": 1770019199999, "quote_volume": 108989.20542, "trades": 1850, "taker_buy_base": 710529.3, "taker_buy_quote": 55054.74479 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.078, "high": 0.0783, "low": 0.0759, "close": 0.0765, "volume": 1530963.2, "close_time": 1770033599999, "quote_volume": 117279.08374, "trades": 1950, "taker_buy_base": 601057.6, "taker_buy_quote": 46126.28653 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0765, "high": 0.0781, "low": 0.0763, "close": 0.0777, "volume": 794485.1, "close_time": 1770047999999, "quote_volume": 61235.52265, "trades": 1204, "taker_buy_base": 347766.4, "taker_buy_quote": 26807.95898 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0776, "high": 0.0777, "low": 0.076, "close": 0.0763, "volume": 483866.8, "close_time": 1770062399999, "quote_volume": 37093.48634, "trades": 840, "taker_buy_base": 230206.3, "taker_buy_quote": 17669.70145 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0763, "high": 0.0767, "low": 0.0762, "close": 0.0767, "volume": 196430.4, "close_time": 1770076799999, "quote_volume": 15021.27508, "trades": 280, "taker_buy_base": 109553.1, "taker_buy_quote": 8380.52643 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0753, "close": 0.076, "volume": 695545.0, "close_time": 1770091199999, "quote_volume": 52796.09758, "trades": 736, "taker_buy_base": 335433.6, "taker_buy_quote": 25474.97076 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.076, "high": 0.0794, "low": 0.0755, "close": 0.0767, "volume": 1912573.5, "close_time": 1770105599999, "quote_volume": 148535.84198, "trades": 1956, "taker_buy_base": 998876.7, "taker_buy_quote": 77780.304 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0756, "close": 0.0758, "volume": 1124731.8, "close_time": 1770119999999, "quote_volume": 85911.8758, "trades": 1118, "taker_buy_base": 526276.8, "taker_buy_quote": 40249.7337 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0758, "high": 0.0778, "low": 0.0757, "close": 0.0771, "volume": 1238458.4, "close_time": 1770134399999, "quote_volume": 95130.2803, "trades": 1368, "taker_buy_base": 668053.0, "taker_buy_quote": 51302.41622 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.077, "high": 0.077, "low": 0.0696, "close": 0.0721, "volume": 4105239.5, "close_time": 1770148799999, "quote_volume": 297516.682, "trades": 3425, "taker_buy_base": 2102556.1, "taker_buy_quote": 152266.10884 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0721, "high": 0.0731, "low": 0.0683, "close": 0.0686, "volume": 2892008.4, "close_time": 1770163199999, "quote_volume": 204667.69909, "trades": 3094, "taker_buy_base": 1534602.4, "taker_buy_quote": 108697.63139 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0686, "high": 0.069, "low": 0.0661, "close": 0.0666, "volume": 2274663.5, "close_time": 1770177599999, "quote_volume": 153319.47897, "trades": 2153, "taker_buy_base": 1211635.4, "taker_buy_quote": 81758.31791 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0666, "high": 0.0678, "low": 0.0652, "close": 0.0671, "volume": 2555246.9, "close_time": 1770191999999, "quote_volume": 169859.33162, "trades": 2327, "taker_buy_base": 1443776.6, "taker_buy_quote": 96027.3723 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0641, "close": 0.0649, "volume": 3401337.2, "close_time": 1770206399999, "quote_volume": 222602.36845, "trades": 2684, "taker_buy_base": 1647095.1, "taker_buy_quote": 107657.89684 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0649, "high": 0.0662, "low": 0.0629, "close": 0.0646, "volume": 7119714.0, "close_time": 1770220799999, "quote_volume": 456824.99435, "trades": 6498, "taker_buy_base": 4184328.1, "taker_buy_quote": 268686.75914 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0647, "high": 0.065, "low": 0.0623, "close": 0.0641, "volume": 4328187.5, "close_time": 1770235199999, "quote_volume": 274604.17151, "trades": 5518, "taker_buy_base": 2296899.1, "taker_buy_quote": 145656.94718 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0641, "high": 0.0704, "low": 0.0637, "close": 0.0672, "volume": 7262563.2, "close_time": 1770249599999, "quote_volume": 487748.50924, "trades": 6363, "taker_buy_base": 4087444.3, "taker_buy_quote": 274831.44298 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0671, "high": 0.0694, "low": 0.0664, "close": 0.0678, "volume": 2755032.6, "close_time": 1770263999999, "quote_volume": 186558.6653, "trades": 2692, "taker_buy_base": 1269404.1, "taker_buy_quote": 86051.4551 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0646, "close": 0.0653, "volume": 3704565.8, "close_time": 1770278399999, "quote_volume": 245497.79559, "trades": 3590, "taker_buy_base": 1857105.6, "taker_buy_quote": 123245.86293 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0609, "close": 0.0627, "volume": 2895618.2, "close_time": 1770292799999, "quote_volume": 182359.57335, "trades": 2448, "taker_buy_base": 1407035.6, "taker_buy_quote": 88799.40034 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0627, "high": 0.0671, "low": 0.0604, "close": 0.061, "volume": 7757819.4, "close_time": 1770307199999, "quote_volume": 494710.01941, "trades": 6405, "taker_buy_base": 4386972.6, "taker_buy_quote": 280893.05068 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.061, "high": 0.0617, "low": 0.0583, "close": 0.0583, "volume": 2912289.0, "close_time": 1770321599999, "quote_volume": 174325.78099, "trades": 2823, "taker_buy_base": 1465647.3, "taker_buy_quote": 87713.04915 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0542, "close": 0.0548, "volume": 4104997.0, "close_time": 1770335999999, "quote_volume": 229140.19539, "trades": 4020, "taker_buy_base": 1947625.3, "taker_buy_quote": 108894.09809 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0549, "high": 0.0561, "low": 0.049, "close": 0.0538, "volume": 7566058.2, "close_time": 1770350399999, "quote_volume": 396129.4167, "trades": 7588, "taker_buy_base": 3782431.6, "taker_buy_quote": 198022.23307 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0538, "high": 0.0567, "low": 0.0536, "close": 0.0546, "volume": 1602726.2, "close_time": 1770364799999, "quote_volume": 88151.96812, "trades": 1347, "taker_buy_base": 838298.6, "taker_buy_quote": 46220.87001 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0546, "high": 0.0559, "low": 0.0541, "close": 0.0554, "volume": 2035095.7, "close_time": 1770379199999, "quote_volume": 111750.48348, "trades": 1789, "taker_buy_base": 1023741.1, "taker_buy_quote": 56276.87401 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0554, "high": 0.0584, "low": 0.0552, "close": 0.0583, "volume": 1847375.7, "close_time": 1770393599999, "quote_volume": 105259.10832, "trades": 1926, "taker_buy_base": 868000.5, "taker_buy_quote": 49428.93857 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0582, "high": 0.0593, "low": 0.0565, "close": 0.0574, "volume": 1987680.2, "close_time": 1770407999999, "quote_volume": 115117.74371, "trades": 1647, "taker_buy_base": 888821.6, "taker_buy_quote": 51520.817 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0574, "high": 0.0582, "low": 0.0562, "close": 0.0569, "volume": 1257829.6, "close_time": 1770422399999, "quote_volume": 71791.66934, "trades": 1245, "taker_buy_base": 761525.8, "taker_buy_quote": 43506.29998 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0568, "high": 0.057, "low": 0.0555, "close": 0.0561, "volume": 985705.4, "close_time": 1770436799999, "quote_volume": 55404.94809, "trades": 954, "taker_buy_base": 522253.7, "taker_buy_quote": 29365.24212 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.056, "high": 0.0578, "low": 0.0549, "close": 0.0556, "volume": 3746314.1, "close_time": 1770451199999, "quote_volume": 212602.71898, "trades": 2596, "taker_buy_base": 1611004.4, "taker_buy_quote": 91163.9702 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0555, "high": 0.0567, "low": 0.0554, "close": 0.0563, "volume": 1192485.6, "close_time": 1770465599999, "quote_volume": 66926.16669, "trades": 1340, "taker_buy_base": 629831.6, "taker_buy_quote": 35351.98859 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0561, "high": 0.058, "low": 0.0561, "close": 0.0576, "volume": 1335803.8, "close_time": 1770479999999, "quote_volume": 76134.91265, "trades": 1125, "taker_buy_base": 698278.3, "taker_buy_quote": 39813.12393 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0576, "high": 0.0603, "low": 0.0574, "close": 0.0597, "volume": 2204046.3, "close_time": 1770494399999, "quote_volume": 129835.67756, "trades": 1967, "taker_buy_base": 1131323.5, "taker_buy_quote": 66634.40535 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0596, "high": 0.063, "low": 0.0595, "close": 0.061, "volume": 8060515.5, "close_time": 1770508799999, "quote_volume": 492669.72248, "trades": 8383, "taker_buy_base": 4089550.7, "taker_buy_quote": 250011.98276 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.061, "high": 0.0617, "low": 0.0588, "close": 0.0593, "volume": 2626485.9, "close_time": 1770523199999, "quote_volume": 157161.08658, "trades": 2250, "taker_buy_base": 1412042.0, "taker_buy_quote": 84528.37795 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0581, "close": 0.0583, "volume": 1207038.2, "close_time": 1770537599999, "quote_volume": 71227.3627, "trades": 1264, "taker_buy_base": 549763.2, "taker_buy_quote": 32424.48534 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0583, "high": 0.059, "low": 0.0566, "close": 0.058, "volume": 2065935.6, "close_time": 1770551999999, "quote_volume": 118951.22036, "trades": 1598, "taker_buy_base": 710630.8, "taker_buy_quote": 41194.87868 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0579, "high": 0.059, "low": 0.0571, "close": 0.0579, "volume": 2318100.7, "close_time": 1770566399999, "quote_volume": 134225.68882, "trades": 1748, "taker_buy_base": 1331038.2, "taker_buy_quote": 77028.63022 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0579, "high": 0.058, "low": 0.0556, "close": 0.0563, "volume": 1201888.6, "close_time": 1770580799999, "quote_volume": 67803.30478, "trades": 939, "taker_buy_base": 493322.7, "taker_buy_quote": 27802.5633 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0552, "close": 0.056, "volume": 1323740.6, "close_time": 1770595199999, "quote_volume": 73968.34172, "trades": 1030, "taker_buy_base": 737025.2, "taker_buy_quote": 41207.569 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.056, "high": 0.0561, "low": 0.0547, "close": 0.0552, "volume": 1638245.3, "close_time": 1770609599999, "quote_volume": 90494.77987, "trades": 1827, "taker_buy_base": 688036.7, "taker_buy_quote": 38034.35504 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0552, "high": 0.0556, "low": 0.0542, "close": 0.0543, "volume": 868531.3, "close_time": 1770623999999, "quote_volume": 47786.86595, "trades": 671, "taker_buy_base": 478166.1, "taker_buy_quote": 26334.13366 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0529, "close": 0.0537, "volume": 1297544.2, "close_time": 1770638399999, "quote_volume": 69691.86828, "trades": 1067, "taker_buy_base": 611422.1, "taker_buy_quote": 32842.06227 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0537, "high": 0.0561, "low": 0.0536, "close": 0.0558, "volume": 1161521.9, "close_time": 1770652799999, "quote_volume": 63567.24924, "trades": 1005, "taker_buy_base": 696804.6, "taker_buy_quote": 38122.97095 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0558, "high": 0.0564, "low": 0.0552, "close": 0.0564, "volume": 956177.3, "close_time": 1770667199999, "quote_volume": 53379.00285, "trades": 802, "taker_buy_base": 430224.9, "taker_buy_quote": 24018.857 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0546, "close": 0.0546, "volume": 1218262.7, "close_time": 1770681599999, "quote_volume": 67377.13771, "trades": 982, "taker_buy_base": 488238.6, "taker_buy_quote": 27050.34576 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0543, "close": 0.055, "volume": 673148.5, "close_time": 1770695999999, "quote_volume": 36877.38906, "trades": 538, "taker_buy_base": 414580.8, "taker_buy_quote": 22729.68814 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.055, "high": 0.0585, "low": 0.0547, "close": 0.0553, "volume": 3655373.5, "close_time": 1770710399999, "quote_volume": 207964.79584, "trades": 2279, "taker_buy_base": 1821249.7, "taker_buy_quote": 103901.11154 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0553, "high": 0.0561, "low": 0.0549, "close": 0.0554, "volume": 933522.3, "close_time": 1770724799999, "quote_volume": 51780.42793, "trades": 564, "taker_buy_base": 479614.2, "taker_buy_quote": 26628.54651 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0555, "high": 0.056, "low": 0.0529, "close": 0.0556, "volume": 2278214.5, "close_time": 1770739199999, "quote_volume": 124481.32627, "trades": 1780, "taker_buy_base": 1145093.5, "taker_buy_quote": 62679.78761 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0541, "close": 0.0548, "volume": 600816.5, "close_time": 1770753599999, "quote_volume": 33056.01894, "trades": 439, "taker_buy_base": 263034.2, "taker_buy_quote": 14488.02275 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.054, "close": 0.0544, "volume": 332238.7, "close_time": 1770767999999, "quote_volume": 18034.46645, "trades": 211, "taker_buy_base": 143402.5, "taker_buy_quote": 7789.12671 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0533, "close": 0.0536, "volume": 1057764.5, "close_time": 1770782399999, "quote_volume": 57094.11703, "trades": 742, "taker_buy_base": 556357.2, "taker_buy_quote": 30023.19412 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0536, "high": 0.054, "low": 0.0513, "close": 0.0517, "volume": 999571.0, "close_time": 1770796799999, "quote_volume": 52300.24313, "trades": 785, "taker_buy_base": 555201.0, "taker_buy_quote": 29057.12603 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0516, "high": 0.0525, "low": 0.0515, "close": 0.0525, "volume": 708213.1, "close_time": 1770811199999, "quote_volume": 36816.92412, "trades": 661, "taker_buy_base": 421042.4, "taker_buy_quote": 21886.7814 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0525, "high": 0.0538, "low": 0.0516, "close": 0.0518, "volume": 1646582.9, "close_time": 1770825599999, "quote_volume": 86645.12386, "trades": 1397, "taker_buy_base": 761240.5, "taker_buy_quote": 40091.40596 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0518, "high": 0.053, "low": 0.0517, "close": 0.0525, "volume": 1907522.5, "close_time": 1770839999999, "quote_volume": 99841.15226, "trades": 1095, "taker_buy_base": 918849.7, "taker_buy_quote": 48151.74857 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0526, "high": 0.0537, "low": 0.0522, "close": 0.0526, "volume": 686999.1, "close_time": 1770854399999, "quote_volume": 36307.17743, "trades": 385, "taker_buy_base": 307041.5, "taker_buy_quote": 16245.93694 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0527, "high": 0.054, "low": 0.0527, "close": 0.0539, "volume": 261090.6, "close_time": 1770868799999, "quote_volume": 13971.2906, "trades": 259, "taker_buy_base": 137440.9, "taker_buy_quote": 7347.0796 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0538, "high": 0.0546, "low": 0.0535, "close": 0.0542, "volume": 431053.1, "close_time": 1770883199999, "quote_volume": 23324.92275, "trades": 263, "taker_buy_base": 194626.7, "taker_buy_quote": 10538.85679 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0536, "close": 0.0538, "volume": 401795.7, "close_time": 1770897599999, "quote_volume": 21706.89315, "trades": 264, "taker_buy_base": 246964.6, "taker_buy_quote": 13348.65503 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0526, "close": 0.0527, "volume": 468390.9, "close_time": 1770911999999, "quote_volume": 24871.17649, "trades": 377, "taker_buy_base": 204372.6, "taker_buy_quote": 10845.19584 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0527, "high": 0.053, "low": 0.0518, "close": 0.0529, "volume": 1176584.0, "close_time": 1770926399999, "quote_volume": 61590.75126, "trades": 1280, "taker_buy_base": 675973.3, "taker_buy_quote": 35415.98868 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0529, "high": 0.0548, "low": 0.0527, "close": 0.0543, "volume": 910053.0, "close_time": 1770940799999, "quote_volume": 48921.33279, "trades": 697, "taker_buy_base": 496983.8, "taker_buy_quote": 26671.84373 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0528, "close": 0.0529, "volume": 334047.8, "close_time": 1770955199999, "quote_volume": 17848.806, "trades": 226, "taker_buy_base": 137104.2, "taker_buy_quote": 7329.71057 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0529, "high": 0.0529, "low": 0.052, "close": 0.0523, "volume": 584196.2, "close_time": 1770969599999, "quote_volume": 30680.90718, "trades": 452, "taker_buy_base": 378471.9, "taker_buy_quote": 19880.35023 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0522, "high": 0.0536, "low": 0.0522, "close": 0.0533, "volume": 675209.2, "close_time": 1770983999999, "quote_volume": 35833.27968, "trades": 538, "taker_buy_base": 427787.1, "taker_buy_quote": 22705.19024 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0533, "high": 0.0546, "low": 0.0531, "close": 0.0541, "volume": 1093467.1, "close_time": 1770998399999, "quote_volume": 58945.22377, "trades": 733, "taker_buy_base": 503707.8, "taker_buy_quote": 27182.58847 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0542, "high": 0.0554, "low": 0.054, "close": 0.0547, "volume": 756305.2, "close_time": 1771012799999, "quote_volume": 41350.97895, "trades": 374, "taker_buy_base": 322567.3, "taker_buy_quote": 17639.5123 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0547, "high": 0.0565, "low": 0.0547, "close": 0.0553, "volume": 1281118.1, "close_time": 1771027199999, "quote_volume": 71437.37625, "trades": 1779, "taker_buy_base": 712610.4, "taker_buy_quote": 39729.99989 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0554, "high": 0.0587, "low": 0.0553, "close": 0.0558, "volume": 4058879.0, "close_time": 1771041599999, "quote_volume": 232403.37671, "trades": 3282, "taker_buy_base": 1749491.2, "taker_buy_quote": 100275.93175 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.056, "high": 0.0564, "low": 0.0557, "close": 0.0558, "volume": 300051.8, "close_time": 1771055999999, "quote_volume": 16826.80383, "trades": 345, "taker_buy_base": 139400.5, "taker_buy_quote": 7823.16175 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0552, "close": 0.0555, "volume": 658905.8, "close_time": 1771070399999, "quote_volume": 36674.50551, "trades": 764, "taker_buy_base": 348497.9, "taker_buy_quote": 19416.09149 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0556, "high": 0.057, "low": 0.0548, "close": 0.0568, "volume": 1976565.8, "close_time": 1771084799999, "quote_volume": 110496.34697, "trades": 1284, "taker_buy_base": 1165338.2, "taker_buy_quote": 65240.95239 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0568, "high": 0.0576, "low": 0.0564, "close": 0.0575, "volume": 406765.0, "close_time": 1771099199999, "quote_volume": 23158.01043, "trades": 310, "taker_buy_base": 198843.2, "taker_buy_quote": 11321.36502 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0574, "high": 0.0582, "low": 0.0568, "close": 0.0575, "volume": 1055575.5, "close_time": 1771113599999, "quote_volume": 60910.64543, "trades": 614, "taker_buy_base": 604506.1, "taker_buy_quote": 34913.44646 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0564, "close": 0.0571, "volume": 420139.0, "close_time": 1771127999999, "quote_volume": 24075.4603, "trades": 328, "taker_buy_base": 211137.9, "taker_buy_quote": 12106.41209 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0571, "high": 0.0584, "low": 0.057, "close": 0.0581, "volume": 221593.0, "close_time": 1771142399999, "quote_volume": 12795.13833, "trades": 229, "taker_buy_base": 106923.2, "taker_buy_quote": 6177.87862 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.058, "high": 0.058, "low": 0.0564, "close": 0.0565, "volume": 581806.7, "close_time": 1771156799999, "quote_volume": 33137.72637, "trades": 518, "taker_buy_base": 211121.0, "taker_buy_quote": 12031.94536 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0548, "close": 0.0551, "volume": 769330.5, "close_time": 1771171199999, "quote_volume": 42703.66213, "trades": 686, "taker_buy_base": 391284.4, "taker_buy_quote": 21738.61936 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0551, "high": 0.0555, "low": 0.0535, "close": 0.0538, "volume": 1117808.1, "close_time": 1771185599999, "quote_volume": 60765.54053, "trades": 762, "taker_buy_base": 528016.1, "taker_buy_quote": 28747.11402 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0537, "high": 0.0553, "low": 0.0537, "close": 0.0553, "volume": 251136.7, "close_time": 1771199999999, "quote_volume": 13723.9562, "trades": 223, "taker_buy_base": 146779.1, "taker_buy_quote": 8024.81111 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0553, "high": 0.0563, "low": 0.0551, "close": 0.0563, "volume": 451911.9, "close_time": 1771214399999, "quote_volume": 25129.3812, "trades": 485, "taker_buy_base": 245971.5, "taker_buy_quote": 13683.57011 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0555, "close": 0.0557, "volume": 272224.0, "close_time": 1771228799999, "quote_volume": 15277.4468, "trades": 267, "taker_buy_base": 102171.0, "taker_buy_quote": 5732.48863 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0557, "high": 0.056, "low": 0.0547, "close": 0.0553, "volume": 677323.0, "close_time": 1771243199999, "quote_volume": 37514.07288, "trades": 458, "taker_buy_base": 257017.8, "taker_buy_quote": 14226.70549 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0553, "high": 0.0565, "low": 0.0549, "close": 0.0554, "volume": 863997.2, "close_time": 1771257599999, "quote_volume": 48234.33637, "trades": 815, "taker_buy_base": 478908.6, "taker_buy_quote": 26757.72996 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0553, "high": 0.064, "low": 0.055, "close": 0.0555, "volume": 24970988.2, "close_time": 1771271999999, "quote_volume": 1477563.56561, "trades": 18287, "taker_buy_base": 12621574.3, "taker_buy_quote": 747030.34492 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0555, "high": 0.0576, "low": 0.0554, "close": 0.0557, "volume": 3858128.4, "close_time": 1771286399999, "quote_volume": 217960.62039, "trades": 2329, "taker_buy_base": 1701506.6, "taker_buy_quote": 96075.19036 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0557, "high": 0.0564, "low": 0.0553, "close": 0.0564, "volume": 1607527.0, "close_time": 1771300799999, "quote_volume": 89714.9505, "trades": 1840, "taker_buy_base": 1092775.6, "taker_buy_quote": 61044.24964 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0563, "high": 0.0567, "low": 0.0555, "close": 0.0561, "volume": 1008771.1, "close_time": 1771315199999, "quote_volume": 56461.69024, "trades": 971, "taker_buy_base": 582004.3, "taker_buy_quote": 32571.88515 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0553, "close": 0.0558, "volume": 539895.5, "close_time": 1771329599999, "quote_volume": 30091.49096, "trades": 610, "taker_buy_base": 207444.3, "taker_buy_quote": 11567.7218 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0552, "close": 0.0558, "volume": 850656.4, "close_time": 1771343999999, "quote_volume": 47379.4059, "trades": 927, "taker_buy_base": 398251.9, "taker_buy_quote": 22223.34007 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0558, "high": 0.0569, "low": 0.0557, "close": 0.0565, "volume": 685435.4, "close_time": 1771358399999, "quote_volume": 38630.69091, "trades": 707, "taker_buy_base": 368737.0, "taker_buy_quote": 20783.7847 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0555, "close": 0.056, "volume": 869608.5, "close_time": 1771372799999, "quote_volume": 48649.43514, "trades": 758, "taker_buy_base": 464737.9, "taker_buy_quote": 26016.54475 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.056, "high": 0.0573, "low": 0.0557, "close": 0.0573, "volume": 475531.1, "close_time": 1771387199999, "quote_volume": 26980.26592, "trades": 424, "taker_buy_base": 332797.2, "taker_buy_quote": 18912.95014 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0563, "close": 0.0567, "volume": 329200.1, "close_time": 1771401599999, "quote_volume": 18716.21193, "trades": 360, "taker_buy_base": 109061.5, "taker_buy_quote": 6205.2971 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0558, "close": 0.0564, "volume": 487119.1, "close_time": 1771415999999, "quote_volume": 27412.77585, "trades": 484, "taker_buy_base": 190657.0, "taker_buy_quote": 10749.42342 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0563, "high": 0.0571, "low": 0.0551, "close": 0.0559, "volume": 929348.1, "close_time": 1771430399999, "quote_volume": 52132.79572, "trades": 885, "taker_buy_base": 384250.1, "taker_buy_quote": 21556.03122 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0559, "high": 0.056, "low": 0.054, "close": 0.0541, "volume": 543275.9, "close_time": 1771444799999, "quote_volume": 29847.09413, "trades": 591, "taker_buy_base": 229372.5, "taker_buy_quote": 12588.99898 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0532, "close": 0.0535, "volume": 809050.5, "close_time": 1771459199999, "quote_volume": 43402.39733, "trades": 683, "taker_buy_base": 405614.5, "taker_buy_quote": 21740.82221 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0534, "high": 0.0539, "low": 0.0531, "close": 0.0538, "volume": 401906.0, "close_time": 1771473599999, "quote_volume": 21466.81366, "trades": 616, "taker_buy_base": 288810.8, "taker_buy_quote": 15433.01352 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0539, "high": 0.054, "low": 0.053, "close": 0.0531, "volume": 1075000.0, "close_time": 1771487999999, "quote_volume": 57327.61186, "trades": 442, "taker_buy_base": 614938.3, "taker_buy_quote": 32723.70389 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0531, "high": 0.0536, "low": 0.0525, "close": 0.053, "volume": 277120.0, "close_time": 1771502399999, "quote_volume": 14677.58754, "trades": 214, "taker_buy_base": 126529.7, "taker_buy_quote": 6704.8992 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0531, "high": 0.0542, "low": 0.0523, "close": 0.0541, "volume": 429148.0, "close_time": 1771516799999, "quote_volume": 22809.88429, "trades": 571, "taker_buy_base": 186485.7, "taker_buy_quote": 9922.54042 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0534, "close": 0.0546, "volume": 877388.6, "close_time": 1771531199999, "quote_volume": 47479.31315, "trades": 826, "taker_buy_base": 414482.0, "taker_buy_quote": 22462.08175 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0541, "close": 0.0548, "volume": 311243.2, "close_time": 1771545599999, "quote_volume": 16975.82449, "trades": 256, "taker_buy_base": 149685.3, "taker_buy_quote": 8169.95835 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0541, "close": 0.0548, "volume": 588368.7, "close_time": 1771559999999, "quote_volume": 32125.82918, "trades": 352, "taker_buy_base": 315041.8, "taker_buy_quote": 17223.12006 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0548, "high": 0.0559, "low": 0.0544, "close": 0.0559, "volume": 380470.1, "close_time": 1771574399999, "quote_volume": 21002.36904, "trades": 278, "taker_buy_base": 227633.2, "taker_buy_quote": 12583.11709 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.056, "high": 0.0578, "low": 0.0549, "close": 0.055, "volume": 2994019.8, "close_time": 1771588799999, "quote_volume": 169446.29058, "trades": 1873, "taker_buy_base": 1397653.0, "taker_buy_quote": 79271.47061 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0551, "high": 0.0557, "low": 0.0543, "close": 0.0554, "volume": 880699.3, "close_time": 1771603199999, "quote_volume": 48443.64657, "trades": 670, "taker_buy_base": 443067.9, "taker_buy_quote": 24382.58099 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0554, "high": 0.056, "low": 0.0549, "close": 0.0554, "volume": 518644.8, "close_time": 1771617599999, "quote_volume": 28745.65338, "trades": 372, "taker_buy_base": 259189.8, "taker_buy_quote": 14362.93531 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0552, "close": 0.0556, "volume": 129985.1, "close_time": 1771631999999, "quote_volume": 7202.36065, "trades": 113, "taker_buy_base": 113407.1, "taker_buy_quote": 6284.15512 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0555, "high": 0.0563, "low": 0.0552, "close": 0.0562, "volume": 176465.5, "close_time": 1771646399999, "quote_volume": 9825.43214, "trades": 196, "taker_buy_base": 88342.8, "taker_buy_quote": 4928.8575 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0562, "high": 0.0569, "low": 0.0558, "close": 0.056, "volume": 421846.3, "close_time": 1771660799999, "quote_volume": 23831.15923, "trades": 392, "taker_buy_base": 237825.1, "taker_buy_quote": 13453.31065 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0561, "high": 0.057, "low": 0.056, "close": 0.0568, "volume": 164728.7, "close_time": 1771675199999, "quote_volume": 9327.10655, "trades": 181, "taker_buy_base": 99761.5, "taker_buy_quote": 5647.33712 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0561, "close": 0.0564, "volume": 419872.6, "close_time": 1771689599999, "quote_volume": 23770.90721, "trades": 284, "taker_buy_base": 200537.6, "taker_buy_quote": 11354.7235 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0564, "high": 0.0568, "low": 0.0557, "close": 0.0566, "volume": 399908.0, "close_time": 1771703999999, "quote_volume": 22440.17448, "trades": 376, "taker_buy_base": 207531.6, "taker_buy_quote": 11662.56873 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0558, "close": 0.0558, "volume": 213861.1, "close_time": 1771718399999, "quote_volume": 12031.53207, "trades": 253, "taker_buy_base": 86274.9, "taker_buy_quote": 4858.33229 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0557, "high": 0.0589, "low": 0.0553, "close": 0.0573, "volume": 3574800.7, "close_time": 1771732799999, "quote_volume": 205335.52222, "trades": 2326, "taker_buy_base": 2079600.4, "taker_buy_quote": 119517.8617 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0562, "close": 0.0565, "volume": 590568.0, "close_time": 1771747199999, "quote_volume": 33475.15481, "trades": 508, "taker_buy_base": 295213.6, "taker_buy_quote": 16721.98564 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0565, "high": 0.0602, "low": 0.0564, "close": 0.0579, "volume": 4758165.3, "close_time": 1771761599999, "quote_volume": 278296.71009, "trades": 3252, "taker_buy_base": 2460611.6, "taker_buy_quote": 144060.92454 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0579, "high": 0.058, "low": 0.0567, "close": 0.0575, "volume": 1291505.7, "close_time": 1771775999999, "quote_volume": 73967.49233, "trades": 1228, "taker_buy_base": 584143.6, "taker_buy_quote": 33462.75467 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0575, "high": 0.0633, "low": 0.057, "close": 0.0586, "volume": 16155051.0, "close_time": 1771790399999, "quote_volume": 974066.14226, "trades": 12862, "taker_buy_base": 8111136.1, "taker_buy_quote": 489370.42097 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0587, "high": 0.0619, "low": 0.0578, "close": 0.0605, "volume": 5801182.5, "close_time": 1771804799999, "quote_volume": 347284.40115, "trades": 4111, "taker_buy_base": 2884358.8, "taker_buy_quote": 173042.16067 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0559, "close": 0.0581, "volume": 4950021.9, "close_time": 1771819199999, "quote_volume": 286229.48247, "trades": 2897, "taker_buy_base": 2203920.8, "taker_buy_quote": 127432.01345 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0581, "high": 0.0602, "low": 0.0577, "close": 0.0592, "volume": 3102443.2, "close_time": 1771833599999, "quote_volume": 183534.53067, "trades": 2113, "taker_buy_base": 1525906.8, "taker_buy_quote": 90301.46409 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0592, "high": 0.061, "low": 0.0575, "close": 0.0577, "volume": 3087025.4, "close_time": 1771847999999, "quote_volume": 183095.87936, "trades": 2062, "taker_buy_base": 1509389.5, "taker_buy_quote": 89690.16711 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0565, "close": 0.0567, "volume": 1287793.2, "close_time": 1771862399999, "quote_volume": 73812.07672, "trades": 1182, "taker_buy_base": 632549.3, "taker_buy_quote": 36316.35004 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0566, "high": 0.057, "low": 0.0548, "close": 0.0549, "volume": 1545685.4, "close_time": 1771876799999, "quote_volume": 86509.0285, "trades": 1074, "taker_buy_base": 793938.4, "taker_buy_quote": 44521.29163 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.055, "high": 0.0566, "low": 0.0545, "close": 0.0566, "volume": 1052543.5, "close_time": 1771891199999, "quote_volume": 58219.96134, "trades": 953, "taker_buy_base": 579250.4, "taker_buy_quote": 32084.3984 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0566, "high": 0.0585, "low": 0.0563, "close": 0.0579, "volume": 1701138.6, "close_time": 1771905599999, "quote_volume": 97708.64954, "trades": 2048, "taker_buy_base": 795088.7, "taker_buy_quote": 45625.6277 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0579, "high": 0.0588, "low": 0.0571, "close": 0.0579, "volume": 849669.3, "close_time": 1771919999999, "quote_volume": 49233.58247, "trades": 969, "taker_buy_base": 372552.7, "taker_buy_quote": 21592.62799 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.058, "high": 0.0591, "low": 0.057, "close": 0.0573, "volume": 970766.3, "close_time": 1771934399999, "quote_volume": 56308.4618, "trades": 936, "taker_buy_base": 400876.2, "taker_buy_quote": 23268.2716 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0573, "high": 0.0589, "low": 0.0572, "close": 0.0583, "volume": 852994.7, "close_time": 1771948799999, "quote_volume": 49486.59464, "trades": 807, "taker_buy_base": 344161.2, "taker_buy_quote": 19949.90209 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0564, "close": 0.0567, "volume": 781584.8, "close_time": 1771963199999, "quote_volume": 44973.02715, "trades": 594, "taker_buy_base": 438270.1, "taker_buy_quote": 25228.05139 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0556, "close": 0.0556, "volume": 597136.4, "close_time": 1771977599999, "quote_volume": 33584.44771, "trades": 717, "taker_buy_base": 244641.7, "taker_buy_quote": 13775.20234 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0557, "high": 0.0584, "low": 0.0556, "close": 0.0577, "volume": 977439.4, "close_time": 1771991999999, "quote_volume": 55923.30723, "trades": 925, "taker_buy_base": 553460.1, "taker_buy_quote": 31631.7562 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0576, "high": 0.0611, "low": 0.0571, "close": 0.0601, "volume": 1757675.0, "close_time": 1772006399999, "quote_volume": 104297.31207, "trades": 1282, "taker_buy_base": 838576.4, "taker_buy_quote": 49769.09152 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.06, "high": 0.0604, "low": 0.0582, "close": 0.0583, "volume": 1331910.9, "close_time": 1772020799999, "quote_volume": 79413.43942, "trades": 1031, "taker_buy_base": 677074.9, "taker_buy_quote": 40366.36136 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0584, "high": 0.0595, "low": 0.0583, "close": 0.0587, "volume": 731479.0, "close_time": 1772035199999, "quote_volume": 43032.33676, "trades": 650, "taker_buy_base": 427055.2, "taker_buy_quote": 25118.50004 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0588, "high": 0.0607, "low": 0.0565, "close": 0.0589, "volume": 3871737.8, "close_time": 1772049599999, "quote_volume": 226165.91983, "trades": 2879, "taker_buy_base": 1924296.8, "taker_buy_quote": 112764.73029 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.059, "high": 0.0594, "low": 0.058, "close": 0.0583, "volume": 951981.0, "close_time": 1772063999999, "quote_volume": 55800.61118, "trades": 691, "taker_buy_base": 398810.8, "taker_buy_quote": 23389.9276 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0579, "close": 0.058, "volume": 518870.4, "close_time": 1772078399999, "quote_volume": 30232.78646, "trades": 400, "taker_buy_base": 267231.6, "taker_buy_quote": 15571.65588 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.058, "high": 0.0582, "low": 0.0573, "close": 0.0575, "volume": 398141.7, "close_time": 1772092799999, "quote_volume": 22967.75292, "trades": 196, "taker_buy_base": 90608.6, "taker_buy_quote": 5231.2837 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0576, "high": 0.0601, "low": 0.0573, "close": 0.0598, "volume": 2371176.7, "close_time": 1772107199999, "quote_volume": 138633.29078, "trades": 1245, "taker_buy_base": 1456790.7, "taker_buy_quote": 85255.33088 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0599, "high": 0.0614, "low": 0.059, "close": 0.0604, "volume": 2594806.4, "close_time": 1772121599999, "quote_volume": 156485.65191, "trades": 1489, "taker_buy_base": 1306704.1, "taker_buy_quote": 78746.17339 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0604, "high": 0.0625, "low": 0.058, "close": 0.0605, "volume": 4822023.6, "close_time": 1772135999999, "quote_volume": 290499.2456, "trades": 2717, "taker_buy_base": 2365784.2, "taker_buy_quote": 142612.51321 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0604, "high": 0.0687, "low": 0.0603, "close": 0.062, "volume": 21635644.4, "close_time": 1772150399999, "quote_volume": 1382186.20642, "trades": 17929, "taker_buy_base": 11080801.2, "taker_buy_quote": 707517.14694 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.062, "high": 0.0639, "low": 0.0612, "close": 0.0622, "volume": 4337064.2, "close_time": 1772164799999, "quote_volume": 270819.59853, "trades": 3416, "taker_buy_base": 1939043.3, "taker_buy_quote": 121203.52288 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0616, "close": 0.0618, "volume": 2017195.3, "close_time": 1772179199999, "quote_volume": 125859.12269, "trades": 1916, "taker_buy_base": 1004969.8, "taker_buy_quote": 62772.24889 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0619, "high": 0.063, "low": 0.0604, "close": 0.0608, "volume": 2302669.2, "close_time": 1772193599999, "quote_volume": 142320.24946, "trades": 1837, "taker_buy_base": 1057487.6, "taker_buy_quote": 65437.46831 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0599, "close": 0.0613, "volume": 2854551.0, "close_time": 1772207999999, "quote_volume": 173469.34907, "trades": 1820, "taker_buy_base": 1231061.5, "taker_buy_quote": 74940.46966 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0612, "high": 0.0624, "low": 0.0606, "close": 0.0611, "volume": 1233458.7, "close_time": 1772222399999, "quote_volume": 76054.67868, "trades": 1082, "taker_buy_base": 591530.0, "taker_buy_quote": 36500.32414 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0612, "high": 0.0623, "low": 0.0611, "close": 0.0622, "volume": 815779.8, "close_time": 1772236799999, "quote_volume": 50342.64077, "trades": 712, "taker_buy_base": 360892.4, "taker_buy_quote": 22278.22622 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.062, "high": 0.0633, "low": 0.0617, "close": 0.0626, "volume": 1923456.5, "close_time": 1772251199999, "quote_volume": 120299.42274, "trades": 1207, "taker_buy_base": 829077.8, "taker_buy_quote": 51868.23942 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0604, "close": 0.0605, "volume": 6859421.2, "close_time": 1772265599999, "quote_volume": 429529.60701, "trades": 5850, "taker_buy_base": 3294765.1, "taker_buy_quote": 206998.57184 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0605, "high": 0.0621, "low": 0.0601, "close": 0.0601, "volume": 2187559.2, "close_time": 1772279999999, "quote_volume": 133212.66815, "trades": 1894, "taker_buy_base": 1190130.2, "taker_buy_quote": 72545.95239 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0601, "high": 0.0634, "low": 0.0601, "close": 0.0616, "volume": 4100272.2, "close_time": 1772294399999, "quote_volume": 254206.40151, "trades": 3076, "taker_buy_base": 2190236.7, "taker_buy_quote": 135821.04757 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0616, "high": 0.0628, "low": 0.0607, "close": 0.062, "volume": 1642029.9, "close_time": 1772308799999, "quote_volume": 101094.05665, "trades": 1178, "taker_buy_base": 795059.1, "taker_buy_quote": 48946.24759 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.062, "high": 0.0629, "low": 0.0617, "close": 0.0622, "volume": 1196269.9, "close_time": 1772323199999, "quote_volume": 74406.79909, "trades": 1072, "taker_buy_base": 683962.5, "taker_buy_quote": 42534.21594 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0621, "high": 0.0632, "low": 0.0613, "close": 0.0623, "volume": 736079.1, "close_time": 1772337599999, "quote_volume": 45928.9649, "trades": 789, "taker_buy_base": 357690.3, "taker_buy_quote": 22317.11045 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0617, "close": 0.0626, "volume": 686680.0, "close_time": 1772351999999, "quote_volume": 42655.65505, "trades": 838, "taker_buy_base": 328485.5, "taker_buy_quote": 20421.44145 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0627, "high": 0.0642, "low": 0.0619, "close": 0.063, "volume": 2201815.9, "close_time": 1772366399999, "quote_volume": 139012.90053, "trades": 1560, "taker_buy_base": 852479.2, "taker_buy_quote": 53891.57959 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.063, "high": 0.066, "low": 0.0621, "close": 0.0645, "volume": 2206800.4, "close_time": 1772380799999, "quote_volume": 140689.91117, "trades": 1758, "taker_buy_base": 945128.6, "taker_buy_quote": 60294.46352 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0644, "high": 0.0653, "low": 0.0623, "close": 0.063, "volume": 1612982.1, "close_time": 1772395199999, "quote_volume": 102687.95075, "trades": 1586, "taker_buy_base": 817716.4, "taker_buy_quote": 52084.52567 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0631, "high": 0.0649, "low": 0.0622, "close": 0.0635, "volume": 1628969.5, "close_time": 1772409599999, "quote_volume": 103660.70773, "trades": 1498, "taker_buy_base": 873131.7, "taker_buy_quote": 55577.6552 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0636, "high": 0.0662, "low": 0.0634, "close": 0.0652, "volume": 1364934.7, "close_time": 1772423999999, "quote_volume": 88667.72678, "trades": 1648, "taker_buy_base": 780000.3, "taker_buy_quote": 50745.74696 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0641, "close": 0.0643, "volume": 1169004.9, "close_time": 1772438399999, "quote_volume": 75589.22752, "trades": 1409, "taker_buy_base": 601977.4, "taker_buy_quote": 38937.44066 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0642, "high": 0.065, "low": 0.0631, "close": 0.0638, "volume": 1488039.9, "close_time": 1772452799999, "quote_volume": 95039.79408, "trades": 1602, "taker_buy_base": 690910.1, "taker_buy_quote": 44102.00046 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0639, "high": 0.0661, "low": 0.0639, "close": 0.0649, "volume": 1938030.9, "close_time": 1772467199999, "quote_volume": 126107.9738, "trades": 2402, "taker_buy_base": 1018077.1, "taker_buy_quote": 66230.20759 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0639, "close": 0.0644, "volume": 1022210.6, "close_time": 1772481599999, "quote_volume": 66349.4856, "trades": 1418, "taker_buy_base": 470783.1, "taker_buy_quote": 30584.74399 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0616, "close": 0.063, "volume": 1985995.1, "close_time": 1772495999999, "quote_volume": 125276.2294, "trades": 1326, "taker_buy_base": 929063.5, "taker_buy_quote": 58702.33968 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0613, "close": 0.0613, "volume": 627448.3, "close_time": 1772510399999, "quote_volume": 38870.3472, "trades": 636, "taker_buy_base": 313294.5, "taker_buy_quote": 19415.6828 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0602, "close": 0.0609, "volume": 596937.6, "close_time": 1772524799999, "quote_volume": 36313.88711, "trades": 501, "taker_buy_base": 308293.3, "taker_buy_quote": 18781.849 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0609, "high": 0.0612, "low": 0.0585, "close": 0.0601, "volume": 1632585.2, "close_time": 1772539199999, "quote_volume": 97032.19319, "trades": 1066, "taker_buy_base": 873914.5, "taker_buy_quote": 51920.31813 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.06, "high": 0.0611, "low": 0.0597, "close": 0.0607, "volume": 736775.6, "close_time": 1772553599999, "quote_volume": 44391.42921, "trades": 550, "taker_buy_base": 314941.1, "taker_buy_quote": 19000.05471 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0607, "high": 0.0618, "low": 0.0607, "close": 0.0609, "volume": 410055.6, "close_time": 1772567999999, "quote_volume": 25181.85824, "trades": 353, "taker_buy_base": 206709.0, "taker_buy_quote": 12696.15165 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0599, "close": 0.0604, "volume": 282100.2, "close_time": 1772582399999, "quote_volume": 17035.48382, "trades": 274, "taker_buy_base": 151502.7, "taker_buy_quote": 9151.9896 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0604, "high": 0.0605, "low": 0.0588, "close": 0.059, "volume": 510540.6, "close_time": 1772596799999, "quote_volume": 30386.27296, "trades": 538, "taker_buy_base": 321266.5, "taker_buy_quote": 19134.72879 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0589, "close": 0.0595, "volume": 634474.7, "close_time": 1772611199999, "quote_volume": 37573.11534, "trades": 466, "taker_buy_base": 317215.4, "taker_buy_quote": 18807.55423 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0594, "high": 0.0603, "low": 0.0588, "close": 0.0595, "volume": 545241.0, "close_time": 1772625599999, "quote_volume": 32448.97847, "trades": 546, "taker_buy_base": 279309.0, "taker_buy_quote": 16625.6918 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0591, "close": 0.0603, "volume": 419797.6, "close_time": 1772639999999, "quote_volume": 25085.20596, "trades": 316, "taker_buy_base": 173406.2, "taker_buy_quote": 10363.13928 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0597, "close": 0.0609, "volume": 390774.0, "close_time": 1772654399999, "quote_volume": 23588.95721, "trades": 432, "taker_buy_base": 215437.0, "taker_buy_quote": 13026.65366 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0609, "high": 0.061, "low": 0.0595, "close": 0.0597, "volume": 390882.9, "close_time": 1772668799999, "quote_volume": 23531.65242, "trades": 410, "taker_buy_base": 150181.4, "taker_buy_quote": 9048.29373 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0598, "close": 0.0599, "volume": 173096.9, "close_time": 1772683199999, "quote_volume": 10399.9669, "trades": 208, "taker_buy_base": 93469.5, "taker_buy_quote": 5612.88978 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0601, "high": 0.0631, "low": 0.0595, "close": 0.0628, "volume": 3368348.5, "close_time": 1772697599999, "quote_volume": 208503.06378, "trades": 2115, "taker_buy_base": 1774557.9, "taker_buy_quote": 109795.38408 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0608, "close": 0.0616, "volume": 830349.3, "close_time": 1772711999999, "quote_volume": 51158.01776, "trades": 680, "taker_buy_base": 439479.9, "taker_buy_quote": 27082.69912 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0616, "high": 0.0623, "low": 0.0612, "close": 0.0614, "volume": 426792.4, "close_time": 1772726399999, "quote_volume": 26291.79713, "trades": 342, "taker_buy_base": 169882.2, "taker_buy_quote": 10479.95815 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0614, "high": 0.0614, "low": 0.0592, "close": 0.0604, "volume": 1417420.4, "close_time": 1772740799999, "quote_volume": 85359.90733, "trades": 1197, "taker_buy_base": 668871.8, "taker_buy_quote": 40294.88773 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0595, "close": 0.0596, "volume": 285010.8, "close_time": 1772755199999, "quote_volume": 17103.58903, "trades": 246, "taker_buy_base": 113795.3, "taker_buy_quote": 6824.85407 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0597, "high": 0.06, "low": 0.0594, "close": 0.0596, "volume": 101259.4, "close_time": 1772769599999, "quote_volume": 6042.95508, "trades": 110, "taker_buy_base": 39740.3, "taker_buy_quote": 2372.71858 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0589, "close": 0.0597, "volume": 360889.6, "close_time": 1772783999999, "quote_volume": 21396.91801, "trades": 298, "taker_buy_base": 191114.8, "taker_buy_quote": 11338.1183 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0597, "high": 0.0597, "low": 0.0588, "close": 0.0592, "volume": 348214.8, "close_time": 1772798399999, "quote_volume": 20625.844, "trades": 251, "taker_buy_base": 235006.7, "taker_buy_quote": 13926.17964 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0591, "high": 0.0597, "low": 0.0583, "close": 0.0586, "volume": 398089.7, "close_time": 1772812799999, "quote_volume": 23497.66353, "trades": 349, "taker_buy_base": 221663.0, "taker_buy_quote": 13087.24497 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0586, "high": 0.0589, "low": 0.0581, "close": 0.0588, "volume": 218627.3, "close_time": 1772827199999, "quote_volume": 12779.28784, "trades": 303, "taker_buy_base": 98600.2, "taker_buy_quote": 5772.68263 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0584, "close": 0.0591, "volume": 243144.7, "close_time": 1772841599999, "quote_volume": 14252.22216, "trades": 123, "taker_buy_base": 180386.5, "taker_buy_quote": 10573.28129 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.059, "high": 0.0591, "low": 0.0578, "close": 0.0579, "volume": 397163.6, "close_time": 1772855999999, "quote_volume": 23161.28477, "trades": 175, "taker_buy_base": 88221.8, "taker_buy_quote": 5143.56765 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0578, "high": 0.0582, "low": 0.0563, "close": 0.0566, "volume": 810776.0, "close_time": 1772870399999, "quote_volume": 46295.83754, "trades": 620, "taker_buy_base": 309499.8, "taker_buy_quote": 17694.49139 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0566, "high": 0.058, "low": 0.0566, "close": 0.0579, "volume": 398118.4, "close_time": 1772884799999, "quote_volume": 22863.75381, "trades": 384, "taker_buy_base": 268301.1, "taker_buy_quote": 15408.10846 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0567, "close": 0.0576, "volume": 991387.2, "close_time": 1772899199999, "quote_volume": 56791.92161, "trades": 1275, "taker_buy_base": 477867.6, "taker_buy_quote": 27379.54864 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0567, "close": 0.0569, "volume": 737725.5, "close_time": 1772913599999, "quote_volume": 42203.41584, "trades": 884, "taker_buy_base": 376206.5, "taker_buy_quote": 21542.99951 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0569, "high": 0.0577, "low": 0.0568, "close": 0.0577, "volume": 373285.1, "close_time": 1772927999999, "quote_volume": 21385.1915, "trades": 402, "taker_buy_base": 219891.1, "taker_buy_quote": 12593.29303 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0577, "high": 0.0586, "low": 0.0575, "close": 0.0584, "volume": 261807.9, "close_time": 1772942399999, "quote_volume": 15243.09163, "trades": 337, "taker_buy_base": 150353.5, "taker_buy_quote": 8747.55171 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0584, "high": 0.0587, "low": 0.058, "close": 0.058, "volume": 259945.8, "close_time": 1772956799999, "quote_volume": 15167.24464, "trades": 445, "taker_buy_base": 113253.8, "taker_buy_quote": 6614.29711 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.058, "high": 0.0587, "low": 0.0576, "close": 0.0582, "volume": 206184.1, "close_time": 1772971199999, "quote_volume": 11994.61278, "trades": 199, "taker_buy_base": 102923.0, "taker_buy_quote": 5987.8254 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0582, "high": 0.062, "low": 0.0579, "close": 0.0614, "volume": 3372344.7, "close_time": 1772985599999, "quote_volume": 203798.41088, "trades": 2895, "taker_buy_base": 1976389.1, "taker_buy_quote": 119628.17282 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0616, "high": 0.0652, "low": 0.0606, "close": 0.0609, "volume": 7073512.2, "close_time": 1772999999999, "quote_volume": 442364.69367, "trades": 5556, "taker_buy_base": 3795043.9, "taker_buy_quote": 237812.17631 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.061, "high": 0.0619, "low": 0.0603, "close": 0.0606, "volume": 1031316.5, "close_time": 1773014399999, "quote_volume": 62961.80652, "trades": 1193, "taker_buy_base": 558097.4, "taker_buy_quote": 34079.38554 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0606, "high": 0.0625, "low": 0.0603, "close": 0.0621, "volume": 974091.9, "close_time": 1773028799999, "quote_volume": 59563.24007, "trades": 853, "taker_buy_base": 472385.2, "taker_buy_quote": 28907.89419 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0623, "high": 0.0637, "low": 0.062, "close": 0.0637, "volume": 1311488.1, "close_time": 1773043199999, "quote_volume": 82597.04103, "trades": 1478, "taker_buy_base": 675772.3, "taker_buy_quote": 42560.71582 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0636, "high": 0.0657, "low": 0.0632, "close": 0.0653, "volume": 4717685.3, "close_time": 1773057599999, "quote_volume": 304491.695, "trades": 3460, "taker_buy_base": 2647812.9, "taker_buy_quote": 170961.77618 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0653, "high": 0.0664, "low": 0.0624, "close": 0.063, "volume": 3786428.8, "close_time": 1773071999999, "quote_volume": 243133.62443, "trades": 3495, "taker_buy_base": 1637169.6, "taker_buy_quote": 105375.96518 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0621, "close": 0.0631, "volume": 1067874.8, "close_time": 1773086399999, "quote_volume": 66923.31174, "trades": 1134, "taker_buy_base": 617543.3, "taker_buy_quote": 38720.86424 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.063, "high": 0.0639, "low": 0.0626, "close": 0.0636, "volume": 507361.1, "close_time": 1773100799999, "quote_volume": 32039.0069, "trades": 429, "taker_buy_base": 218129.3, "taker_buy_quote": 13796.24108 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0627, "close": 0.0633, "volume": 376794.0, "close_time": 1773115199999, "quote_volume": 23814.97403, "trades": 579, "taker_buy_base": 164512.6, "taker_buy_quote": 10408.38232 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0633, "high": 0.0648, "low": 0.0631, "close": 0.064, "volume": 715099.2, "close_time": 1773129599999, "quote_volume": 45845.5907, "trades": 702, "taker_buy_base": 324906.4, "taker_buy_quote": 20850.10057 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.064, "high": 0.0643, "low": 0.063, "close": 0.0636, "volume": 650847.3, "close_time": 1773143999999, "quote_volume": 41374.13633, "trades": 570, "taker_buy_base": 330371.7, "taker_buy_quote": 21027.61949 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0628, "close": 0.0632, "volume": 482484.4, "close_time": 1773158399999, "quote_volume": 30516.05883, "trades": 342, "taker_buy_base": 243649.8, "taker_buy_quote": 15405.98406 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.063, "high": 0.0633, "low": 0.0609, "close": 0.0617, "volume": 1607756.0, "close_time": 1773172799999, "quote_volume": 99126.29533, "trades": 1090, "taker_buy_base": 736802.2, "taker_buy_quote": 45489.3467 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0615, "close": 0.0615, "volume": 296019.6, "close_time": 1773187199999, "quote_volume": 18292.1853, "trades": 321, "taker_buy_base": 140362.0, "taker_buy_quote": 8677.57881 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0615, "high": 0.062, "low": 0.0612, "close": 0.0619, "volume": 235125.4, "close_time": 1773201599999, "quote_volume": 14474.44828, "trades": 213, "taker_buy_base": 90668.0, "taker_buy_quote": 5583.53954 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0614, "close": 0.0618, "volume": 400670.8, "close_time": 1773215999999, "quote_volume": 24802.98351, "trades": 347, "taker_buy_base": 164102.8, "taker_buy_quote": 10166.4907 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0618, "high": 0.0628, "low": 0.0616, "close": 0.0617, "volume": 439561.2, "close_time": 1773230399999, "quote_volume": 27371.14095, "trades": 394, "taker_buy_base": 231794.9, "taker_buy_quote": 14429.231 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0614, "close": 0.0625, "volume": 523323.3, "close_time": 1773244799999, "quote_volume": 32515.53079, "trades": 512, "taker_buy_base": 257170.4, "taker_buy_quote": 15992.65034 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0625, "high": 0.063, "low": 0.0618, "close": 0.0629, "volume": 414816.5, "close_time": 1773259199999, "quote_volume": 25868.63346, "trades": 418, "taker_buy_base": 208192.8, "taker_buy_quote": 13001.23008 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0629, "high": 0.0644, "low": 0.0628, "close": 0.0642, "volume": 779422.3, "close_time": 1773273599999, "quote_volume": 49577.041, "trades": 706, "taker_buy_base": 313582.3, "taker_buy_quote": 19967.46021 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0641, "high": 0.0668, "low": 0.064, "close": 0.0659, "volume": 2636195.6, "close_time": 1773287999999, "quote_volume": 172007.67505, "trades": 1967, "taker_buy_base": 1329652.2, "taker_buy_quote": 86775.49075 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0661, "high": 0.0803, "low": 0.0649, "close": 0.0768, "volume": 22722375.8, "close_time": 1773302399999, "quote_volume": 1666144.8266, "trades": 18944, "taker_buy_base": 12460114.2, "taker_buy_quote": 910504.69476 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0628, "close": 0.0677, "volume": 18200537.3, "close_time": 1773316799999, "quote_volume": 1255168.46895, "trades": 17357, "taker_buy_base": 8706007.7, "taker_buy_quote": 601852.86436 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0677, "high": 0.0701, "low": 0.0663, "close": 0.0671, "volume": 5177563.8, "close_time": 1773331199999, "quote_volume": 352612.55332, "trades": 3681, "taker_buy_base": 2457477.9, "taker_buy_quote": 167733.42323 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0671, "high": 0.0688, "low": 0.0657, "close": 0.0659, "volume": 2682395.7, "close_time": 1773345599999, "quote_volume": 179604.68121, "trades": 2249, "taker_buy_base": 1150134.2, "taker_buy_quote": 77059.17713 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.066, "high": 0.0666, "low": 0.0646, "close": 0.0661, "volume": 1136104.3, "close_time": 1773359999999, "quote_volume": 74572.41758, "trades": 1265, "taker_buy_base": 506603.2, "taker_buy_quote": 33250.1515 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0661, "high": 0.0696, "low": 0.0658, "close": 0.0689, "volume": 2589153.4, "close_time": 1773374399999, "quote_volume": 176301.83803, "trades": 2173, "taker_buy_base": 1276836.4, "taker_buy_quote": 86819.20026 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0688, "high": 0.0701, "low": 0.0677, "close": 0.0681, "volume": 2194705.8, "close_time": 1773388799999, "quote_volume": 150741.26716, "trades": 1943, "taker_buy_base": 1009351.7, "taker_buy_quote": 69374.10744 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0681, "high": 0.0688, "low": 0.0667, "close": 0.0669, "volume": 1009198.4, "close_time": 1773403199999, "quote_volume": 68274.88514, "trades": 919, "taker_buy_base": 465653.1, "taker_buy_quote": 31533.98847 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0669, "high": 0.0687, "low": 0.0669, "close": 0.068, "volume": 1265917.7, "close_time": 1773417599999, "quote_volume": 85826.40486, "trades": 1022, "taker_buy_base": 633410.9, "taker_buy_quote": 42987.16591 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.068, "high": 0.0763, "low": 0.0679, "close": 0.072, "volume": 19679350.4, "close_time": 1773431999999, "quote_volume": 1436528.45307, "trades": 14907, "taker_buy_base": 10439833.9, "taker_buy_quote": 764080.82862 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.072, "high": 0.0725, "low": 0.0702, "close": 0.0715, "volume": 3017168.1, "close_time": 1773446399999, "quote_volume": 215310.17103, "trades": 3370, "taker_buy_base": 1417950.1, "taker_buy_quote": 101231.91376 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0715, "high": 0.0737, "low": 0.0707, "close": 0.0718, "volume": 1782390.2, "close_time": 1773460799999, "quote_volume": 128295.97721, "trades": 1953, "taker_buy_base": 905904.2, "taker_buy_quote": 65256.07548 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0718, "high": 0.0722, "low": 0.0706, "close": 0.0711, "volume": 1733051.4, "close_time": 1773475199999, "quote_volume": 124042.05759, "trades": 2084, "taker_buy_base": 702542.2, "taker_buy_quote": 50302.05167 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0711, "high": 0.0721, "low": 0.0684, "close": 0.0686, "volume": 3096793.4, "close_time": 1773489599999, "quote_volume": 216856.85161, "trades": 2966, "taker_buy_base": 1210362.0, "taker_buy_quote": 84730.07987 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0675, "close": 0.0679, "volume": 952319.9, "close_time": 1773503999999, "quote_volume": 64724.02485, "trades": 1084, "taker_buy_base": 358967.1, "taker_buy_quote": 24437.70313 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0679, "high": 0.0679, "low": 0.067, "close": 0.067, "volume": 741886.2, "close_time": 1773518399999, "quote_volume": 50010.01895, "trades": 906, "taker_buy_base": 256764.1, "taker_buy_quote": 17319.33493 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.067, "high": 0.0685, "low": 0.067, "close": 0.0678, "volume": 414366.0, "close_time": 1773532799999, "quote_volume": 28012.86224, "trades": 529, "taker_buy_base": 213017.6, "taker_buy_quote": 14403.76664 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0677, "high": 0.0685, "low": 0.0674, "close": 0.0677, "volume": 232720.9, "close_time": 1773547199999, "quote_volume": 15844.41004, "trades": 310, "taker_buy_base": 68005.7, "taker_buy_quote": 4625.8168 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0669, "close": 0.0673, "volume": 447837.8, "close_time": 1773561599999, "quote_volume": 30175.51502, "trades": 476, "taker_buy_base": 170391.9, "taker_buy_quote": 11483.58115 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0673, "high": 0.0704, "low": 0.0672, "close": 0.0691, "volume": 2111122.4, "close_time": 1773575999999, "quote_volume": 145549.54953, "trades": 1800, "taker_buy_base": 1079541.2, "taker_buy_quote": 74368.73546 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0692, "high": 0.0706, "low": 0.069, "close": 0.0693, "volume": 895275.9, "close_time": 1773590399999, "quote_volume": 62628.68453, "trades": 1051, "taker_buy_base": 380438.9, "taker_buy_quote": 26611.24755 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0693, "close": 0.0702, "volume": 498112.5, "close_time": 1773604799999, "quote_volume": 34816.27544, "trades": 670, "taker_buy_base": 285949.4, "taker_buy_quote": 20000.84862 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0701, "high": 0.0706, "low": 0.0695, "close": 0.0697, "volume": 244014.7, "close_time": 1773619199999, "quote_volume": 17043.33708, "trades": 406, "taker_buy_base": 93599.8, "taker_buy_quote": 6551.06513 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0697, "high": 0.0701, "low": 0.069, "close": 0.0694, "volume": 517858.6, "close_time": 1773633599999, "quote_volume": 35930.70562, "trades": 1023, "taker_buy_base": 236213.4, "taker_buy_quote": 16396.756 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0689, "close": 0.0691, "volume": 375692.8, "close_time": 1773647999999, "quote_volume": 26111.82455, "trades": 641, "taker_buy_base": 186916.4, "taker_buy_quote": 13012.14746 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.069, "high": 0.0693, "low": 0.0676, "close": 0.0689, "volume": 1197484.6, "close_time": 1773662399999, "quote_volume": 81918.79997, "trades": 1666, "taker_buy_base": 522596.8, "taker_buy_quote": 35730.31123 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0689, "high": 0.0693, "low": 0.067, "close": 0.0675, "volume": 1415721.2, "close_time": 1773676799999, "quote_volume": 96208.51567, "trades": 1233, "taker_buy_base": 540271.8, "taker_buy_quote": 36771.30025 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0674, "high": 0.0688, "low": 0.0673, "close": 0.0681, "volume": 634320.6, "close_time": 1773691199999, "quote_volume": 43256.66283, "trades": 605, "taker_buy_base": 234501.0, "taker_buy_quote": 16007.66237 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.068, "high": 0.0691, "low": 0.0675, "close": 0.0691, "volume": 295170.8, "close_time": 1773705599999, "quote_volume": 20201.80595, "trades": 367, "taker_buy_base": 173620.5, "taker_buy_quote": 11909.90342 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0691, "high": 0.07, "low": 0.0677, "close": 0.0682, "volume": 1486729.2, "close_time": 1773719999999, "quote_volume": 101924.90583, "trades": 1118, "taker_buy_base": 683304.7, "taker_buy_quote": 46820.97223 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0683, "high": 0.0702, "low": 0.0675, "close": 0.0699, "volume": 772674.8, "close_time": 1773734399999, "quote_volume": 53399.20827, "trades": 688, "taker_buy_base": 398941.6, "taker_buy_quote": 27593.98742 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0699, "high": 0.0773, "low": 0.0696, "close": 0.0752, "volume": 9543489.5, "close_time": 1773748799999, "quote_volume": 703860.22997, "trades": 6224, "taker_buy_base": 4614579.8, "taker_buy_quote": 341042.66729 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0752, "high": 0.0779, "low": 0.0735, "close": 0.0776, "volume": 7536240.6, "close_time": 1773763199999, "quote_volume": 571241.32552, "trades": 5978, "taker_buy_base": 3798791.5, "taker_buy_quote": 288127.05285 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0776, "high": 0.0854, "low": 0.0761, "close": 0.078, "volume": 25705398.1, "close_time": 1773777599999, "quote_volume": 2077605.2936, "trades": 23307, "taker_buy_base": 13036970.9, "taker_buy_quote": 1054568.76588 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.078, "high": 0.0799, "low": 0.0761, "close": 0.077, "volume": 3596115.3, "close_time": 1773791999999, "quote_volume": 278966.1687, "trades": 3877, "taker_buy_base": 1749820.3, "taker_buy_quote": 135817.7633 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.077, "high": 0.0805, "low": 0.0755, "close": 0.0788, "volume": 4981833.9, "close_time": 1773806399999, "quote_volume": 390435.32195, "trades": 4879, "taker_buy_base": 2528785.9, "taker_buy_quote": 198254.92757 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0787, "high": 0.0808, "low": 0.0776, "close": 0.0797, "volume": 5344014.4, "close_time": 1773820799999, "quote_volume": 422998.53303, "trades": 5567, "taker_buy_base": 2707067.9, "taker_buy_quote": 214468.40433 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0781, "close": 0.079, "volume": 4129135.0, "close_time": 1773835199999, "quote_volume": 328337.44747, "trades": 4301, "taker_buy_base": 2013018.3, "taker_buy_quote": 160200.42865 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0792, "high": 0.0828, "low": 0.0786, "close": 0.0826, "volume": 5342461.2, "close_time": 1773849599999, "quote_volume": 429530.19976, "trades": 5306, "taker_buy_base": 2657391.5, "taker_buy_quote": 213802.09917 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0827, "high": 0.083, "low": 0.079, "close": 0.08, "volume": 4328294.4, "close_time": 1773863999999, "quote_volume": 351788.85378, "trades": 3871, "taker_buy_base": 1710362.1, "taker_buy_quote": 139131.96299 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0769, "close": 0.078, "volume": 2434112.4, "close_time": 1773878399999, "quote_volume": 190377.97828, "trades": 2722, "taker_buy_base": 984394.5, "taker_buy_quote": 77000.74494 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.078, "high": 0.0789, "low": 0.0759, "close": 0.0785, "volume": 1919905.6, "close_time": 1773892799999, "quote_volume": 148370.6189, "trades": 2029, "taker_buy_base": 672482.5, "taker_buy_quote": 51895.23742 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0784, "high": 0.0803, "low": 0.0773, "close": 0.0801, "volume": 1257800.8, "close_time": 1773907199999, "quote_volume": 99732.82363, "trades": 1694, "taker_buy_base": 707781.2, "taker_buy_quote": 56163.86885 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.08, "high": 0.0827, "low": 0.0793, "close": 0.0814, "volume": 2674622.2, "close_time": 1773921599999, "quote_volume": 217044.1604, "trades": 2941, "taker_buy_base": 1258258.3, "taker_buy_quote": 102168.78309 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0814, "high": 0.0917, "low": 0.0808, "close": 0.0911, "volume": 7500674.7, "close_time": 1773935999999, "quote_volume": 647617.77385, "trades": 7928, "taker_buy_base": 3823526.9, "taker_buy_quote": 331078.25959 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0861, "close": 0.0885, "volume": 7344154.8, "close_time": 1773950399999, "quote_volume": 649135.23917, "trades": 9113, "taker_buy_base": 3232673.5, "taker_buy_quote": 285838.18241 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0885, "high": 0.0962, "low": 0.0885, "close": 0.0951, "volume": 13254405.8, "close_time": 1773964799999, "quote_volume": 1239202.2645, "trades": 19029, "taker_buy_base": 7188988.3, "taker_buy_quote": 673925.97045 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0949, "high": 0.0966, "low": 0.0906, "close": 0.0942, "volume": 7873094.0, "close_time": 1773979199999, "quote_volume": 734483.97225, "trades": 10349, "taker_buy_base": 3695997.2, "taker_buy_quote": 344777.06464 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0906, "close": 0.094, "volume": 5702587.0, "close_time": 1773993599999, "quote_volume": 529309.47266, "trades": 8764, "taker_buy_base": 2826471.3, "taker_buy_quote": 262778.36237 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0939, "high": 0.1012, "low": 0.0925, "close": 0.0986, "volume": 9292964.0, "close_time": 1774007999999, "quote_volume": 904112.65871, "trades": 11539, "taker_buy_base": 4421491.2, "taker_buy_quote": 430355.95335 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0986, "high": 0.1037, "low": 0.0979, "close": 0.1028, "volume": 10210594.1, "close_time": 1774022399999, "quote_volume": 1032370.81352, "trades": 11703, "taker_buy_base": 4979127.1, "taker_buy_quote": 503715.28606 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.1029, "high": 0.1099, "low": 0.1006, "close": 0.1023, "volume": 11836880.6, "close_time": 1774036799999, "quote_volume": 1248240.19426, "trades": 16173, "taker_buy_base": 5925024.2, "taker_buy_quote": 626166.44936 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.1023, "high": 0.1023, "low": 0.0959, "close": 0.0983, "volume": 4233410.0, "close_time": 1774051199999, "quote_volume": 418052.24488, "trades": 5892, "taker_buy_base": 1832242.7, "taker_buy_quote": 180868.14421 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0983, "high": 0.1049, "low": 0.0981, "close": 0.1026, "volume": 5242011.7, "close_time": 1774065599999, "quote_volume": 533751.54095, "trades": 6193, "taker_buy_base": 2725701.3, "taker_buy_quote": 277705.38038 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.1027, "high": 0.1035, "low": 0.0987, "close": 0.1013, "volume": 3307093.0, "close_time": 1774079999999, "quote_volume": 333081.34406, "trades": 5028, "taker_buy_base": 1676251.4, "taker_buy_quote": 168893.1249 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.1013, "high": 0.1023, "low": 0.0957, "close": 0.096, "volume": 4772064.7, "close_time": 1774094399999, "quote_volume": 468700.28418, "trades": 6028, "taker_buy_base": 2238191.2, "taker_buy_quote": 219519.51732 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.096, "high": 0.1053, "low": 0.0959, "close": 0.1049, "volume": 4645644.6, "close_time": 1774108799999, "quote_volume": 470938.06337, "trades": 6968, "taker_buy_base": 2420491.3, "taker_buy_quote": 245916.19804 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.1049, "high": 0.1106, "low": 0.103, "close": 0.1042, "volume": 6414536.8, "close_time": 1774123199999, "quote_volume": 687371.0084, "trades": 10587, "taker_buy_base": 4076965.9, "taker_buy_quote": 437386.81831 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1028, "close": 0.104, "volume": 1592501.2, "close_time": 1774137599999, "quote_volume": 165655.70677, "trades": 2319, "taker_buy_base": 875371.3, "taker_buy_quote": 91057.24039 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.104, "high": 0.1064, "low": 0.1032, "close": 0.1056, "volume": 1509346.8, "close_time": 1774151999999, "quote_volume": 157387.11125, "trades": 2194, "taker_buy_base": 802943.4, "taker_buy_quote": 83806.17455 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1017, "close": 0.1063, "volume": 3727370.4, "close_time": 1774166399999, "quote_volume": 390521.68916, "trades": 4024, "taker_buy_base": 1912122.9, "taker_buy_quote": 200469.71772 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.1064, "high": 0.1072, "low": 0.1024, "close": 0.1048, "volume": 3155847.7, "close_time": 1774180799999, "quote_volume": 331829.50788, "trades": 3465, "taker_buy_base": 1394547.7, "taker_buy_quote": 146810.05335 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.1049, "high": 0.1055, "low": 0.1013, "close": 0.1017, "volume": 4037107.7, "close_time": 1774195199999, "quote_volume": 416859.53616, "trades": 4134, "taker_buy_base": 1904449.3, "taker_buy_quote": 196645.81094 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.1017, "high": 0.1033, "low": 0.0833, "close": 0.0858, "volume": 22223407.0, "close_time": 1774209599999, "quote_volume": 2006945.57831, "trades": 33144, "taker_buy_base": 10866022.8, "taker_buy_quote": 981368.94577 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0858, "high": 0.087, "low": 0.0797, "close": 0.0801, "volume": 7404161.2, "close_time": 1774223999999, "quote_volume": 614447.65685, "trades": 13049, "taker_buy_base": 3842643.1, "taker_buy_quote": 319004.3477 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0802, "high": 0.0912, "low": 0.0793, "close": 0.0833, "volume": 23548394.2, "close_time": 1774238399999, "quote_volume": 1989273.76826, "trades": 27205, "taker_buy_base": 11212620.9, "taker_buy_quote": 950671.99653 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0832, "high": 0.0912, "low": 0.0832, "close": 0.0858, "volume": 7795880.6, "close_time": 1774252799999, "quote_volume": 682361.30203, "trades": 11099, "taker_buy_base": 3875563.0, "taker_buy_quote": 338884.0784 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0858, "high": 0.0882, "low": 0.084, "close": 0.0868, "volume": 5156998.4, "close_time": 1774267199999, "quote_volume": 444916.03967, "trades": 6155, "taker_buy_base": 2214887.7, "taker_buy_quote": 191214.07286 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0867, "high": 0.0883, "low": 0.0853, "close": 0.0874, "volume": 3974184.5, "close_time": 1774281599999, "quote_volume": 345257.41836, "trades": 5494, "taker_buy_base": 1897771.6, "taker_buy_quote": 165062.98546 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0874, "high": 0.0888, "low": 0.0842, "close": 0.0846, "volume": 3755265.5, "close_time": 1774295999999, "quote_volume": 324642.93741, "trades": 5961, "taker_buy_base": 1760824.9, "taker_buy_quote": 152202.03892 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0808, "close": 0.0827, "volume": 2895943.3, "close_time": 1774310399999, "quote_volume": 239868.84122, "trades": 3048, "taker_buy_base": 1278690.8, "taker_buy_quote": 105849.80844 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0815, "close": 0.0821, "volume": 1901302.6, "close_time": 1774324799999, "quote_volume": 156509.9156, "trades": 2652, "taker_buy_base": 875777.6, "taker_buy_quote": 72046.65688 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.082, "high": 0.0824, "low": 0.0803, "close": 0.0808, "volume": 2320475.6, "close_time": 1774339199999, "quote_volume": 188448.50507, "trades": 2369, "taker_buy_base": 1099206.7, "taker_buy_quote": 89294.59707 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.081, "high": 0.0817, "low": 0.0783, "close": 0.079, "volume": 3397307.3, "close_time": 1774353599999, "quote_volume": 270185.65837, "trades": 3952, "taker_buy_base": 1746493.6, "taker_buy_quote": 138889.16106 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0791, "high": 0.0812, "low": 0.0782, "close": 0.079, "volume": 2296009.7, "close_time": 1774367999999, "quote_volume": 182801.09213, "trades": 2567, "taker_buy_base": 1255671.4, "taker_buy_quote": 99982.50639 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0792, "high": 0.0797, "low": 0.0759, "close": 0.0761, "volume": 2065536.8, "close_time": 1774382399999, "quote_volume": 160428.41319, "trades": 2406, "taker_buy_base": 978028.2, "taker_buy_quote": 76001.89704 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0762, "high": 0.0767, "low": 0.0749, "close": 0.075, "volume": 810521.7, "close_time": 1774396799999, "quote_volume": 61475.743, "trades": 1493, "taker_buy_base": 422977.2, "taker_buy_quote": 32091.77349 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.075, "high": 0.0757, "low": 0.0727, "close": 0.0755, "volume": 4259233.0, "close_time": 1774411199999, "quote_volume": 315019.33743, "trades": 3885, "taker_buy_base": 2294492.1, "taker_buy_quote": 169954.75177 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0755, "high": 0.077, "low": 0.0737, "close": 0.0764, "volume": 3641134.7, "close_time": 1774425599999, "quote_volume": 274466.00497, "trades": 3271, "taker_buy_base": 1851625.2, "taker_buy_quote": 139582.47326 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0764, "high": 0.0786, "low": 0.0743, "close": 0.0744, "volume": 2748253.9, "close_time": 1774439999999, "quote_volume": 210926.11151, "trades": 3218, "taker_buy_base": 1402231.1, "taker_buy_quote": 107737.57383 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0744, "high": 0.0788, "low": 0.0733, "close": 0.0783, "volume": 2712593.1, "close_time": 1774454399999, "quote_volume": 205198.02256, "trades": 3382, "taker_buy_base": 1614403.2, "taker_buy_quote": 122112.1829 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0782, "high": 0.0861, "low": 0.0762, "close": 0.0825, "volume": 9858737.1, "close_time": 1774468799999, "quote_volume": 806961.56341, "trades": 10922, "taker_buy_base": 4642870.0, "taker_buy_quote": 379713.28538 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0825, "high": 0.0847, "low": 0.0813, "close": 0.0831, "volume": 3141520.4, "close_time": 1774483199999, "quote_volume": 260016.32296, "trades": 4753, "taker_buy_base": 1592925.6, "taker_buy_quote": 131879.05772 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0809, "close": 0.0831, "volume": 2946201.6, "close_time": 1774497599999, "quote_volume": 243210.45956, "trades": 2882, "taker_buy_base": 1465183.8, "taker_buy_quote": 121029.73844 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.083, "high": 0.0939, "low": 0.083, "close": 0.0909, "volume": 19844581.3, "close_time": 1774511999999, "quote_volume": 1780796.07514, "trades": 24373, "taker_buy_base": 10710113.1, "taker_buy_quote": 962636.00102 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0909, "high": 0.0942, "low": 0.0884, "close": 0.0908, "volume": 13311568.3, "close_time": 1774526399999, "quote_volume": 1216153.21063, "trades": 17993, "taker_buy_base": 6429487.4, "taker_buy_quote": 588432.43487 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0908, "high": 0.0977, "low": 0.0902, "close": 0.0962, "volume": 12956680.4, "close_time": 1774540799999, "quote_volume": 1212278.91985, "trades": 17927, "taker_buy_base": 7438147.9, "taker_buy_quote": 695729.26327 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0962, "high": 0.1029, "low": 0.0948, "close": 0.0995, "volume": 10622016.1, "close_time": 1774555199999, "quote_volume": 1049194.77737, "trades": 16042, "taker_buy_base": 5536012.1, "taker_buy_quote": 547486.58617 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0995, "high": 0.1017, "low": 0.0967, "close": 0.0993, "volume": 6072406.2, "close_time": 1774569599999, "quote_volume": 602325.07982, "trades": 10357, "taker_buy_base": 2995302.9, "taker_buy_quote": 297629.71652 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0993, "high": 0.1041, "low": 0.0948, "close": 0.1017, "volume": 8794122.3, "close_time": 1774583999999, "quote_volume": 880065.82139, "trades": 14342, "taker_buy_base": 4621458.8, "taker_buy_quote": 462474.90583 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.1018, "high": 0.1025, "low": 0.0972, "close": 0.1, "volume": 3885268.2, "close_time": 1774598399999, "quote_volume": 386648.83502, "trades": 7514, "taker_buy_base": 2102133.3, "taker_buy_quote": 209288.84192 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.1, "high": 0.103, "low": 0.0964, "close": 0.0974, "volume": 6093983.2, "close_time": 1774612799999, "quote_volume": 600729.8987, "trades": 7976, "taker_buy_base": 2075823.3, "taker_buy_quote": 205074.4073 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0974, "high": 0.1036, "low": 0.0969, "close": 0.1026, "volume": 8335803.4, "close_time": 1774627199999, "quote_volume": 837911.96192, "trades": 8525, "taker_buy_base": 4632063.4, "taker_buy_quote": 467028.61091 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1025, "high": 0.1068, "low": 0.1017, "close": 0.106, "volume": 7380864.0, "close_time": 1774641599999, "quote_volume": 768926.83237, "trades": 8353, "taker_buy_base": 3283765.0, "taker_buy_quote": 342739.74925 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.106, "high": 0.109, "low": 0.1041, "close": 0.1086, "volume": 3605628.9, "close_time": 1774655999999, "quote_volume": 382929.01677, "trades": 5120, "taker_buy_base": 2346064.1, "taker_buy_quote": 249171.1557 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1085, "high": 0.1166, "low": 0.1082, "close": 0.1113, "volume": 9070112.4, "close_time": 1774670399999, "quote_volume": 1022326.2573, "trades": 12603, "taker_buy_base": 5422366.9, "taker_buy_quote": 611129.93914 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1112, "high": 0.1135, "low": 0.1071, "close": 0.11, "volume": 5790214.6, "close_time": 1774684799999, "quote_volume": 644017.31139, "trades": 7911, "taker_buy_base": 3245174.2, "taker_buy_quote": 361973.00692 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1101, "high": 0.1137, "low": 0.1094, "close": 0.1117, "volume": 3093145.7, "close_time": 1774699199999, "quote_volume": 344861.87677, "trades": 4667, "taker_buy_base": 1576038.0, "taker_buy_quote": 175768.88131 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1116, "high": 0.1139, "low": 0.1095, "close": 0.1136, "volume": 3234065.2, "close_time": 1774713599999, "quote_volume": 361000.91909, "trades": 4322, "taker_buy_base": 1558145.7, "taker_buy_quote": 174268.06584 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1135, "high": 0.1163, "low": 0.1101, "close": 0.1156, "volume": 8091702.3, "close_time": 1774727999999, "quote_volume": 917786.35002, "trades": 9889, "taker_buy_base": 3242230.8, "taker_buy_quote": 369111.37621 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1155, "high": 0.1201, "low": 0.1147, "close": 0.1173, "volume": 4934709.6, "close_time": 1774742399999, "quote_volume": 581323.65674, "trades": 7368, "taker_buy_base": 2410855.6, "taker_buy_quote": 284299.5251 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1174, "high": 0.1497, "low": 0.1173, "close": 0.1451, "volume": 20017208.8, "close_time": 1774756799999, "quote_volume": 2622608.97303, "trades": 31317, "taker_buy_base": 8582548.0, "taker_buy_quote": 1129556.07043 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1449, "high": 0.1535, "low": 0.1318, "close": 0.1493, "volume": 21251040.2, "close_time": 1774771199999, "quote_volume": 3058205.94779, "trades": 38125, "taker_buy_base": 9322533.1, "taker_buy_quote": 1342651.07877 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1492, "high": 0.1664, "low": 0.1474, "close": 0.1598, "volume": 22866544.1, "close_time": 1774785599999, "quote_volume": 3612576.44995, "trades": 42117, "taker_buy_base": 12523028.1, "taker_buy_quote": 1980966.36458 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.16, "high": 0.1639, "low": 0.1485, "close": 0.1496, "volume": 15567485.2, "close_time": 1774799999999, "quote_volume": 2425358.78228, "trades": 28402, "taker_buy_base": 7784300.4, "taker_buy_quote": 1213435.28504 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1496, "high": 0.169, "low": 0.1444, "close": 0.1517, "volume": 19162284.7, "close_time": 1774814399999, "quote_volume": 2973281.88257, "trades": 45365, "taker_buy_base": 9773444.1, "taker_buy_quote": 1515703.21539 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1516, "high": 0.1637, "low": 0.1481, "close": 0.1498, "volume": 11056771.1, "close_time": 1774828799999, "quote_volume": 1689214.36601, "trades": 25060, "taker_buy_base": 5593671.6, "taker_buy_quote": 855704.19473 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1498, "high": 0.1525, "low": 0.1463, "close": 0.1498, "volume": 8748717.4, "close_time": 1774843199999, "quote_volume": 1303763.66531, "trades": 21140, "taker_buy_base": 4612652.1, "taker_buy_quote": 687500.95681 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1499, "high": 0.1512, "low": 0.1358, "close": 0.1396, "volume": 13633479.3, "close_time": 1774857599999, "quote_volume": 1938828.84041, "trades": 25262, "taker_buy_base": 7062780.7, "taker_buy_quote": 1006136.27456 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1398, "high": 0.1462, "low": 0.1338, "close": 0.1409, "volume": 10912591.2, "close_time": 1774871999999, "quote_volume": 1526844.67166, "trades": 20468, "taker_buy_base": 5690092.6, "taker_buy_quote": 795064.87573 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1411, "high": 0.1459, "low": 0.1354, "close": 0.1407, "volume": 17726808.1, "close_time": 1774886399999, "quote_volume": 2500337.11929, "trades": 21412, "taker_buy_base": 10488583.4, "taker_buy_quote": 1475123.04559 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1408, "high": 0.1453, "low": 0.1391, "close": 0.145, "volume": 4027956.2, "close_time": 1774900799999, "quote_volume": 574479.71254, "trades": 9798, "taker_buy_base": 2171313.0, "taker_buy_quote": 310033.69321 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.145, "high": 0.1501, "low": 0.1449, "close": 0.1499, "volume": 3794988.3, "close_time": 1774915199999, "quote_volume": 560984.07338, "trades": 10194, "taker_buy_base": 1881114.7, "taker_buy_quote": 278183.26095 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1499, "high": 0.1504, "low": 0.1378, "close": 0.1383, "volume": 5637376.4, "close_time": 1774929599999, "quote_volume": 809253.04568, "trades": 12282, "taker_buy_base": 2940665.8, "taker_buy_quote": 420638.63413 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1384, "high": 0.1409, "low": 0.1359, "close": 0.1374, "volume": 3950622.7, "close_time": 1774943999999, "quote_volume": 545833.43397, "trades": 11281, "taker_buy_base": 2426388.6, "taker_buy_quote": 335238.85 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1375, "high": 0.1423, "low": 0.1371, "close": 0.1391, "volume": 4342059.7, "close_time": 1774958399999, "quote_volume": 607868.43902, "trades": 10697, "taker_buy_base": 2800769.5, "taker_buy_quote": 392147.69828 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1392, "high": 0.1415, "low": 0.115, "close": 0.1154, "volume": 15328255.7, "close_time": 1774972799999, "quote_volume": 1957748.83615, "trades": 28122, "taker_buy_base": 7290268.6, "taker_buy_quote": 934959.45902 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.1153, "high": 0.1648, "low": 0.1083, "close": 0.1435, "volume": 43472606.8, "close_time": 1774987199999, "quote_volume": 5815443.26308, "trades": 107249, "taker_buy_base": 20497031.7, "taker_buy_quote": 2740819.95871 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1434, "high": 0.2119, "low": 0.1428, "close": 0.1998, "volume": 80036920.2, "close_time": 1775001599999, "quote_volume": 15084015.8523, "trades": 218969, "taker_buy_base": 42488159.8, "taker_buy_quote": 8015427.91689 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1997, "high": 0.2183, "low": 0.1864, "close": 0.1934, "volume": 15710085.3, "close_time": 1775015999999, "quote_volume": 3154650.53782, "trades": 52395, "taker_buy_base": 7810552.2, "taker_buy_quote": 1571445.57997 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1934, "high": 0.2729, "low": 0.1928, "close": 0.2395, "volume": 43920549.5, "close_time": 1775030399999, "quote_volume": 10476319.87215, "trades": 117720, "taker_buy_base": 22547036.1, "taker_buy_quote": 5383565.16946 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2395, "high": 0.3224, "low": 0.2346, "close": 0.3101, "volume": 50202003.9, "close_time": 1775044799999, "quote_volume": 13496683.81834, "trades": 107566, "taker_buy_base": 28131689.8, "taker_buy_quote": 7557311.14967 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.3104, "high": 0.4946, "low": 0.3057, "close": 0.3511, "volume": 128323884.8, "close_time": 1775059199999, "quote_volume": 46989131.36937, "trades": 293628, "taker_buy_base": 64452185.8, "taker_buy_quote": 23609405.72074 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.3511, "high": 0.4373, "low": 0.3383, "close": 0.4208, "volume": 55910105.1, "close_time": 1775073599999, "quote_volume": 22017802.17739, "trades": 146292, "taker_buy_base": 29807764.8, "taker_buy_quote": 11728968.99048 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.4204, "high": 0.4906, "low": 0.3788, "close": 0.4481, "volume": 50041629.3, "close_time": 1775087999999, "quote_volume": 22174768.52669, "trades": 177798, "taker_buy_base": 25536260.5, "taker_buy_quote": 11314467.6659 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.448, "high": 0.6615, "low": 0.4386, "close": 0.6039, "volume": 96817742.7, "close_time": 1775102399999, "quote_volume": 54507334.18625, "trades": 312951, "taker_buy_base": 49784080.2, "taker_buy_quote": 27999925.19022 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.6036, "high": 0.9996, "low": 0.5533, "close": 0.9118, "volume": 126872736.4, "close_time": 1775116799999, "quote_volume": 104313837.98345, "trades": 518279, "taker_buy_base": 64855830.9, "taker_buy_quote": 53203247.26208 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.9127, "high": 1.86, "low": 0.528, "close": 0.6707, "volume": 159157066.5, "close_time": 1775131199999, "quote_volume": 158069660.99112, "trades": 1545390, "taker_buy_base": 80270591.0, "taker_buy_quote": 79805950.35703 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.6707, "high": 0.7673, "low": 0.3689, "close": 0.378, "volume": 52540702.2, "close_time": 1775145599999, "quote_volume": 32842769.85043, "trades": 493249, "taker_buy_base": 26028459.1, "taker_buy_quote": 16308762.12467 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.3771, "high": 0.462, "low": 0.2301, "close": 0.241, "volume": 45218344.0, "close_time": 1775159999999, "quote_volume": 15025489.06835, "trades": 312430, "taker_buy_base": 21421849.4, "taker_buy_quote": 7098176.31826 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2415, "high": 0.2774, "low": 0.2008, "close": 0.2255, "volume": 57477565.1, "close_time": 1775174399999, "quote_volume": 13357946.84425, "trades": 346626, "taker_buy_base": 26894905.1, "taker_buy_quote": 6271463.21968 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2255, "high": 0.242, "low": 0.1756, "close": 0.1961, "volume": 32775368.8, "close_time": 1775188799999, "quote_volume": 6689874.50755, "trades": 166671, "taker_buy_base": 15412163.8, "taker_buy_quote": 3135131.32705 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1961, "high": 0.2382, "low": 0.1456, "close": 0.1473, "volume": 84915217.7, "close_time": 1775203199999, "quote_volume": 15815940.06869, "trades": 387903, "taker_buy_base": 32782810.6, "taker_buy_quote": 6197219.79464 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1477, "high": 0.1515, "low": 0.1111, "close": 0.1283, "volume": 146325344.1, "close_time": 1775217599999, "quote_volume": 18990560.97807, "trades": 381307, "taker_buy_base": 63920393.5, "taker_buy_quote": 8281829.12586 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.1282, "high": 0.1305, "low": 0.1096, "close": 0.123, "volume": 111130582.3, "close_time": 1775231999999, "quote_volume": 13291298.60179, "trades": 191086, "taker_buy_base": 53000683.7, "taker_buy_quote": 6347373.83632 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1228, "high": 0.1273, "low": 0.1148, "close": 0.121, "volume": 43911062.4, "close_time": 1775246399999, "quote_volume": 5270857.47749, "trades": 64758, "taker_buy_base": 23429543.3, "taker_buy_quote": 2812666.95939 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1211, "high": 0.1494, "low": 0.113, "close": 0.1431, "volume": 60851541.5, "close_time": 1775260799999, "quote_volume": 8003968.33686, "trades": 85803, "taker_buy_base": 30296282.8, "taker_buy_quote": 3984051.0449 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1432, "high": 0.145, "low": 0.1196, "close": 0.133, "volume": 64365366.7, "close_time": 1775275199999, "quote_volume": 8428404.82486, "trades": 100921, "taker_buy_base": 29913684.2, "taker_buy_quote": 3919014.81348 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1331, "high": 0.162, "low": 0.1289, "close": 0.1419, "volume": 112203208.8, "close_time": 1775289599999, "quote_volume": 16126286.18337, "trades": 164823, "taker_buy_base": 56734157.7, "taker_buy_quote": 8170971.64294 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1417, "high": 0.1586, "low": 0.1325, "close": 0.1443, "volume": 85811928.5, "close_time": 1775303999999, "quote_volume": 12519842.33195, "trades": 110803, "taker_buy_base": 41658973.5, "taker_buy_quote": 6075468.05334 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1442, "high": 0.1959, "low": 0.1439, "close": 0.1797, "volume": 205013793.6, "close_time": 1775318399999, "quote_volume": 35215488.34721, "trades": 254328, "taker_buy_base": 103087818.5, "taker_buy_quote": 17691754.9747 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1796, "high": 0.2694, "low": 0.1706, "close": 0.2198, "volume": 307204696.7, "close_time": 1775332799999, "quote_volume": 69969763.23974, "trades": 435072, "taker_buy_base": 152279757.0, "taker_buy_quote": 34672466.38667 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2199, "high": 0.2314, "low": 0.1773, "close": 0.189, "volume": 170623219.6, "close_time": 1775347199999, "quote_volume": 35191788.16049, "trades": 233528, "taker_buy_base": 85888067.9, "taker_buy_quote": 17759489.46363 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.189, "high": 0.1974, "low": 0.1631, "close": 0.1863, "volume": 79870124.8, "close_time": 1775361599999, "quote_volume": 14578881.96267, "trades": 106414, "taker_buy_base": 39433726.9, "taker_buy_quote": 7215426.90851 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1863, "high": 0.235, "low": 0.1859, "close": 0.2133, "volume": 107009750.9, "close_time": 1775375999999, "quote_volume": 22594095.2554, "trades": 154062, "taker_buy_base": 53914882.2, "taker_buy_quote": 11379205.96569 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2134, "high": 0.2278, "low": 0.201, "close": 0.2061, "volume": 58914412.0, "close_time": 1775390399999, "quote_volume": 12618771.35863, "trades": 113827, "taker_buy_base": 28235648.1, "taker_buy_quote": 6053469.44299 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2061, "high": 0.2071, "low": 0.1714, "close": 0.1887, "volume": 97918533.2, "close_time": 1775404799999, "quote_volume": 18244659.17463, "trades": 172131, "taker_buy_base": 44740637.8, "taker_buy_quote": 8338930.36483 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1884, "high": 0.2064, "low": 0.1555, "close": 0.1641, "volume": 109825098.4, "close_time": 1775419199999, "quote_volume": 19458241.49784, "trades": 193173, "taker_buy_base": 48980436.0, "taker_buy_quote": 8703568.70066 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.1641, "high": 0.1698, "low": 0.1543, "close": 0.1607, "volume": 35732994.1, "close_time": 1775433599999, "quote_volume": 5792992.9791, "trades": 51930, "taker_buy_base": 16567306.4, "taker_buy_quote": 2686828.67544 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1607, "high": 0.1626, "low": 0.1479, "close": 0.1505, "volume": 34448146.2, "close_time": 1775447999999, "quote_volume": 5313746.83623, "trades": 51477, "taker_buy_base": 16284837.6, "taker_buy_quote": 2513372.55547 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1505, "high": 0.176, "low": 0.148, "close": 0.164, "volume": 68466810.6, "close_time": 1775462399999, "quote_volume": 11283705.14688, "trades": 92669, "taker_buy_base": 36508397.6, "taker_buy_quote": 6023188.97076 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.164, "high": 0.1664, "low": 0.1541, "close": 0.1595, "volume": 43606221.5, "close_time": 1775476799999, "quote_volume": 6970759.49731, "trades": 49359, "taker_buy_base": 19985255.9, "taker_buy_quote": 3197229.60935 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1594, "high": 0.161, "low": 0.1434, "close": 0.1472, "volume": 48120620.8, "close_time": 1775491199999, "quote_volume": 7323933.98525, "trades": 66618, "taker_buy_base": 22698287.5, "taker_buy_quote": 3459890.79176 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.1473, "high": 0.161, "low": 0.1452, "close": 0.1528, "volume": 39704455.4, "close_time": 1775505599999, "quote_volume": 6035387.6877, "trades": 50897, "taker_buy_base": 19834591.9, "taker_buy_quote": 3026482.90787 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1527, "high": 0.1583, "low": 0.1486, "close": 0.1505, "volume": 22392142.8, "close_time": 1775519999999, "quote_volume": 3444633.00638, "trades": 26241, "taker_buy_base": 11235341.2, "taker_buy_quote": 1731430.92846 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1505, "high": 0.1543, "low": 0.145, "close": 0.1522, "volume": 18635066.6, "close_time": 1775534399999, "quote_volume": 2793558.14307, "trades": 21462, "taker_buy_base": 9025434.3, "taker_buy_quote": 1354247.8897 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1523, "high": 0.1558, "low": 0.1371, "close": 0.1386, "volume": 30985660.1, "close_time": 1775548799999, "quote_volume": 4500472.57602, "trades": 34602, "taker_buy_base": 14125976.2, "taker_buy_quote": 2055294.07796 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1387, "high": 0.1435, "low": 0.1344, "close": 0.1403, "volume": 31364601.4, "close_time": 1775563199999, "quote_volume": 4343943.51912, "trades": 32864, "taker_buy_base": 16163275.4, "taker_buy_quote": 2241540.49208 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1404, "high": 0.1409, "low": 0.1344, "close": 0.1353, "volume": 16913273.8, "close_time": 1775577599999, "quote_volume": 2324697.76814, "trades": 18391, "taker_buy_base": 8184833.2, "taker_buy_quote": 1126066.48096 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1353, "high": 0.1396, "low": 0.1312, "close": 0.1381, "volume": 21683658.6, "close_time": 1775591999999, "quote_volume": 2942790.62795, "trades": 26934, "taker_buy_base": 11233354.6, "taker_buy_quote": 1528836.62728 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1381, "high": 0.1427, "low": 0.1353, "close": 0.1412, "volume": 18551395.8, "close_time": 1775606399999, "quote_volume": 2574778.21117, "trades": 18526, "taker_buy_base": 8562871.2, "taker_buy_quote": 1190481.82734 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1412, "high": 0.1413, "low": 0.1358, "close": 0.1388, "volume": 17857755.7, "close_time": 1775620799999, "quote_volume": 2468446.84624, "trades": 17772, "taker_buy_base": 8313813.7, "taker_buy_quote": 1150039.86328 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1387, "high": 0.1389, "low": 0.1236, "close": 0.1306, "volume": 40527516.9, "close_time": 1775635199999, "quote_volume": 5308755.23567, "trades": 44349, "taker_buy_base": 19224721.4, "taker_buy_quote": 2515973.99581 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.1307, "high": 0.1349, "low": 0.1288, "close": 0.1295, "volume": 20367710.6, "close_time": 1775649599999, "quote_volume": 2678806.36357, "trades": 22143, "taker_buy_base": 9822925.0, "taker_buy_quote": 1293260.28177 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1295, "high": 0.1449, "low": 0.128, "close": 0.1376, "volume": 46721705.4, "close_time": 1775663999999, "quote_volume": 6420991.57728, "trades": 51645, "taker_buy_base": 23945070.6, "taker_buy_quote": 3287633.37988 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.1377, "high": 0.1385, "low": 0.131, "close": 0.1352, "volume": 24347664.6, "close_time": 1775678399999, "quote_volume": 3277739.42265, "trades": 25548, "taker_buy_base": 11508713.1, "taker_buy_quote": 1550288.31836 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1353, "high": 0.1408, "low": 0.1319, "close": 0.1354, "volume": 14376492.8, "close_time": 1775692799999, "quote_volume": 1969185.2745, "trades": 15750, "taker_buy_base": 7317315.8, "taker_buy_quote": 1002556.19189 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1354, "high": 0.1375, "low": 0.1319, "close": 0.135, "volume": 10499813.7, "close_time": 1775707199999, "quote_volume": 1413785.06058, "trades": 8651, "taker_buy_base": 5568999.4, "taker_buy_quote": 749886.66472 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1349, "high": 0.157, "low": 0.1334, "close": 0.1434, "volume": 83010414.4, "close_time": 1775721599999, "quote_volume": 12248083.42091, "trades": 79646, "taker_buy_base": 41320400.8, "taker_buy_quote": 6100058.87833 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1434, "high": 0.1497, "low": 0.1404, "close": 0.1437, "volume": 29379091.9, "close_time": 1775735999999, "quote_volume": 4235371.55304, "trades": 30828, "taker_buy_base": 14611178.9, "taker_buy_quote": 2106688.89207 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1436, "high": 0.1466, "low": 0.1415, "close": 0.1422, "volume": 18699069.6, "close_time": 1775750399999, "quote_volume": 2689081.74015, "trades": 23261, "taker_buy_base": 9105987.8, "taker_buy_quote": 1311120.7604 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1421, "high": 0.145, "low": 0.1399, "close": 0.1433, "volume": 16369262.7, "close_time": 1775764799999, "quote_volume": 2337480.5493, "trades": 17361, "taker_buy_base": 7609676.3, "taker_buy_quote": 1087324.94581 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1433, "high": 0.1441, "low": 0.136, "close": 0.1368, "volume": 13656273.4, "close_time": 1775779199999, "quote_volume": 1896272.1956, "trades": 13472, "taker_buy_base": 6570305.8, "taker_buy_quote": 912863.30571 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1368, "high": 0.1392, "low": 0.1344, "close": 0.1353, "volume": 9767357.4, "close_time": 1775793599999, "quote_volume": 1333371.40278, "trades": 10066, "taker_buy_base": 4409038.0, "taker_buy_quote": 602708.90168 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1353, "high": 0.1406, "low": 0.135, "close": 0.1373, "volume": 9470946.9, "close_time": 1775807999999, "quote_volume": 1310169.11462, "trades": 10197, "taker_buy_base": 5267740.5, "taker_buy_quote": 728849.26562 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1361, "high": 0.1379, "low": 0.1353, "close": 0.1366, "volume": 1938244.6, "close_time": 1775822399999, "quote_volume": 264876.41679, "trades": 2407, "taker_buy_base": 991605.5, "taker_buy_quote": 135494.99862 } ] }, "1d": { "count": 344, "start_date": "2025-05-02T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0956, "high": 0.2131, "low": 0.0956, "close": 0.196, "volume": 362261035.7, "close_time": 1746230399999, "quote_volume": 70714385.08449, "trades": 312431, "taker_buy_base": 183643330.0, "taker_buy_quote": 35790150.88029 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.196, "high": 0.22, "low": 0.1605, "close": 0.1726, "volume": 457101525.6, "close_time": 1746316799999, "quote_volume": 89380852.42295, "trades": 406318, "taker_buy_base": 227427753.6, "taker_buy_quote": 44564327.4691 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1726, "high": 0.182, "low": 0.165, "close": 0.1723, "volume": 107796464.0, "close_time": 1746403199999, "quote_volume": 18664453.12547, "trades": 142175, "taker_buy_base": 53986640.8, "taker_buy_quote": 9359703.12061 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1722, "high": 0.181, "low": 0.1555, "close": 0.1712, "volume": 121671046.9, "close_time": 1746489599999, "quote_volume": 20710607.77833, "trades": 161702, "taker_buy_base": 62012837.3, "taker_buy_quote": 10565952.28571 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1711, "high": 0.1742, "low": 0.1383, "close": 0.1431, "volume": 90948202.8, "close_time": 1746575999999, "quote_volume": 14006891.20132, "trades": 119535, "taker_buy_base": 40168109.5, "taker_buy_quote": 6208135.22507 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1433, "high": 0.145, "low": 0.1256, "close": 0.1346, "volume": 80365750.6, "close_time": 1746662399999, "quote_volume": 10704391.3366, "trades": 84553, "taker_buy_base": 38756692.8, "taker_buy_quote": 5149366.32745 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1346, "high": 0.15, "low": 0.1294, "close": 0.1381, "volume": 76560761.7, "close_time": 1746748799999, "quote_volume": 10438728.72278, "trades": 92652, "taker_buy_base": 39459622.4, "taker_buy_quote": 5396635.61336 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.1381, "high": 0.1601, "low": 0.1298, "close": 0.143, "volume": 112334849.7, "close_time": 1746835199999, "quote_volume": 15831344.29196, "trades": 118376, "taker_buy_base": 53962425.8, "taker_buy_quote": 7634180.15657 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.143, "high": 0.1496, "low": 0.131, "close": 0.1413, "volume": 62463554.4, "close_time": 1746921599999, "quote_volume": 8565168.27194, "trades": 59371, "taker_buy_base": 29458821.5, "taker_buy_quote": 4040592.47502 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.1413, "high": 0.1441, "low": 0.1327, "close": 0.1398, "volume": 76943452.6, "close_time": 1747007999999, "quote_volume": 10690242.51507, "trades": 75937, "taker_buy_base": 35108556.8, "taker_buy_quote": 4885849.19007 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.1397, "high": 0.146, "low": 0.1188, "close": 0.129, "volume": 83462903.4, "close_time": 1747094399999, "quote_volume": 11385915.72874, "trades": 88175, "taker_buy_base": 36189637.3, "taker_buy_quote": 4944016.29202 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.129, "high": 0.1365, "low": 0.1201, "close": 0.1321, "volume": 60722261.3, "close_time": 1747180799999, "quote_volume": 7671274.53008, "trades": 53981, "taker_buy_base": 28150250.2, "taker_buy_quote": 3565525.94151 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.1321, "high": 0.1337, "low": 0.1207, "close": 0.1228, "volume": 54032817.9, "close_time": 1747267199999, "quote_volume": 6826254.19537, "trades": 47750, "taker_buy_base": 23515101.8, "taker_buy_quote": 2974037.75129 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.1228, "high": 0.1252, "low": 0.1056, "close": 0.1099, "volume": 47127596.0, "close_time": 1747353599999, "quote_volume": 5364155.73243, "trades": 44620, "taker_buy_base": 21609337.0, "taker_buy_quote": 2457530.08541 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.11, "high": 0.1303, "low": 0.1098, "close": 0.1118, "volume": 91971643.9, "close_time": 1747439999999, "quote_volume": 11078702.78661, "trades": 73048, "taker_buy_base": 47011063.7, "taker_buy_quote": 5679060.24519 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.1117, "high": 0.1159, "low": 0.1076, "close": 0.1111, "volume": 39093048.4, "close_time": 1747526399999, "quote_volume": 4378703.37447, "trades": 38545, "taker_buy_base": 18090892.7, "taker_buy_quote": 2028071.39461 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1112, "high": 0.1181, "low": 0.1097, "close": 0.1167, "volume": 45374187.2, "close_time": 1747612799999, "quote_volume": 5177812.17531, "trades": 37036, "taker_buy_base": 23177318.5, "taker_buy_quote": 2647528.39065 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.1169, "high": 0.1188, "low": 0.1042, "close": 0.1107, "volume": 50103121.7, "close_time": 1747699199999, "quote_volume": 5487167.2167, "trades": 32948, "taker_buy_base": 23662806.6, "taker_buy_quote": 2593575.27127 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.1106, "high": 0.1185, "low": 0.1046, "close": 0.1165, "volume": 60832791.5, "close_time": 1747785599999, "quote_volume": 6766780.65958, "trades": 43843, "taker_buy_base": 31296831.9, "taker_buy_quote": 3486156.50362 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.1165, "high": 0.121, "low": 0.1112, "close": 0.1146, "volume": 55502780.7, "close_time": 1747871999999, "quote_volume": 6420929.15565, "trades": 46617, "taker_buy_base": 26775601.5, "taker_buy_quote": 3105550.904 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.1146, "high": 0.1536, "low": 0.114, "close": 0.127, "volume": 216300878.8, "close_time": 1747958399999, "quote_volume": 28595104.18389, "trades": 165806, "taker_buy_base": 103743843.3, "taker_buy_quote": 13732191.61943 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.127, "high": 0.1339, "low": 0.1171, "close": 0.1226, "volume": 95501334.1, "close_time": 1748044799999, "quote_volume": 12001588.91219, "trades": 78094, "taker_buy_base": 44503925.5, "taker_buy_quote": 5603268.43558 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1225, "high": 0.133, "low": 0.1218, "close": 0.1263, "volume": 75294570.4, "close_time": 1748131199999, "quote_volume": 9665617.75509, "trades": 65527, "taker_buy_base": 36013115.8, "taker_buy_quote": 4624457.77294 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1262, "high": 0.1277, "low": 0.1135, "close": 0.1188, "volume": 44552347.6, "close_time": 1748217599999, "quote_volume": 5301939.69646, "trades": 38660, "taker_buy_base": 19823198.4, "taker_buy_quote": 2359874.41844 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1188, "high": 0.1231, "low": 0.1155, "close": 0.1173, "volume": 30647869.6, "close_time": 1748303999999, "quote_volume": 3658860.22895, "trades": 20519, "taker_buy_base": 14101107.1, "taker_buy_quote": 1686163.16423 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1173, "high": 0.1237, "low": 0.1127, "close": 0.1209, "volume": 34627860.6, "close_time": 1748390399999, "quote_volume": 4139791.10169, "trades": 21922, "taker_buy_base": 17276300.8, "taker_buy_quote": 2067655.76489 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1209, "high": 0.1226, "low": 0.1143, "close": 0.1191, "volume": 26177950.2, "close_time": 1748476799999, "quote_volume": 3095071.92306, "trades": 19668, "taker_buy_base": 11877851.0, "taker_buy_quote": 1405644.27143 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1191, "high": 0.123, "low": 0.1158, "close": 0.1164, "volume": 24330543.7, "close_time": 1748563199999, "quote_volume": 2911099.41581, "trades": 15681, "taker_buy_base": 11223037.0, "taker_buy_quote": 1343453.45409 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1164, "high": 0.117, "low": 0.0905, "close": 0.0925, "volume": 63376146.9, "close_time": 1748649599999, "quote_volume": 6617467.49383, "trades": 40175, "taker_buy_base": 26656056.3, "taker_buy_quote": 2776886.55224 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0924, "high": 0.097, "low": 0.0889, "close": 0.0967, "volume": 30572495.2, "close_time": 1748735999999, "quote_volume": 2835078.0363, "trades": 20252, "taker_buy_base": 14269984.0, "taker_buy_quote": 1324886.29289 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0967, "high": 0.1015, "low": 0.0948, "close": 0.101, "volume": 16063427.6, "close_time": 1748822399999, "quote_volume": 1567575.98839, "trades": 11958, "taker_buy_base": 7264740.1, "taker_buy_quote": 709158.50267 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.101, "high": 0.102, "low": 0.0936, "close": 0.0978, "volume": 17082247.5, "close_time": 1748908799999, "quote_volume": 1655571.37709, "trades": 12424, "taker_buy_base": 8114437.1, "taker_buy_quote": 786820.01942 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0978, "high": 0.1013, "low": 0.0968, "close": 0.097, "volume": 21514885.8, "close_time": 1748995199999, "quote_volume": 2135692.71455, "trades": 9136, "taker_buy_base": 10168426.2, "taker_buy_quote": 1009671.10974 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.0971, "high": 0.1055, "low": 0.092, "close": 0.0927, "volume": 47044259.5, "close_time": 1749081599999, "quote_volume": 4663575.66221, "trades": 23255, "taker_buy_base": 22627497.1, "taker_buy_quote": 2245189.08059 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0929, "high": 0.0967, "low": 0.0865, "close": 0.0889, "volume": 32656257.5, "close_time": 1749167999999, "quote_volume": 2992251.35747, "trades": 14078, "taker_buy_base": 15329363.8, "taker_buy_quote": 1409441.51239 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.089, "high": 0.0924, "low": 0.0838, "close": 0.087, "volume": 29982246.7, "close_time": 1749254399999, "quote_volume": 2664950.14276, "trades": 15532, "taker_buy_base": 14142765.3, "taker_buy_quote": 1257296.84404 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.087, "high": 0.0906, "low": 0.0868, "close": 0.0898, "volume": 18795307.8, "close_time": 1749340799999, "quote_volume": 1676743.66166, "trades": 10141, "taker_buy_base": 9222847.8, "taker_buy_quote": 823597.88225 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0898, "high": 0.0899, "low": 0.0869, "close": 0.088, "volume": 11390531.3, "close_time": 1749427199999, "quote_volume": 1005495.33202, "trades": 6079, "taker_buy_base": 5177619.5, "taker_buy_quote": 457094.11039 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.0881, "high": 0.0931, "low": 0.0853, "close": 0.0927, "volume": 15255441.7, "close_time": 1749513599999, "quote_volume": 1350516.18056, "trades": 8469, "taker_buy_base": 7864066.6, "taker_buy_quote": 696468.81237 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0927, "high": 0.0986, "low": 0.0898, "close": 0.0973, "volume": 22696703.4, "close_time": 1749599999999, "quote_volume": 2143700.12289, "trades": 12755, "taker_buy_base": 10781641.0, "taker_buy_quote": 1018684.83384 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0876, "close": 0.0901, "volume": 22743532.1, "close_time": 1749686399999, "quote_volume": 2107203.75585, "trades": 11451, "taker_buy_base": 10060130.8, "taker_buy_quote": 931826.18916 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.0902, "high": 0.0905, "low": 0.0782, "close": 0.0798, "volume": 24949452.3, "close_time": 1749772799999, "quote_volume": 2107126.67491, "trades": 11264, "taker_buy_base": 10448551.2, "taker_buy_quote": 882097.03625 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0708, "close": 0.0764, "volume": 39422785.5, "close_time": 1749859199999, "quote_volume": 2937020.24912, "trades": 18805, "taker_buy_base": 18925561.1, "taker_buy_quote": 1411209.80635 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0764, "high": 0.0799, "low": 0.0747, "close": 0.0783, "volume": 41370927.1, "close_time": 1749945599999, "quote_volume": 3188315.7108, "trades": 16750, "taker_buy_base": 21907676.5, "taker_buy_quote": 1688636.80298 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0729, "close": 0.0753, "volume": 19861133.6, "close_time": 1750031999999, "quote_volume": 1498858.04419, "trades": 8314, "taker_buy_base": 8966833.8, "taker_buy_quote": 676722.9047 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.0753, "high": 0.0795, "low": 0.0741, "close": 0.0745, "volume": 14876750.3, "close_time": 1750118399999, "quote_volume": 1152374.38879, "trades": 7533, "taker_buy_base": 7158899.5, "taker_buy_quote": 555421.04766 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.0744, "high": 0.0758, "low": 0.0681, "close": 0.07, "volume": 20321604.6, "close_time": 1750204799999, "quote_volume": 1464000.7498, "trades": 11304, "taker_buy_base": 9721374.0, "taker_buy_quote": 700571.42094 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0701, "high": 0.0738, "low": 0.0681, "close": 0.0725, "volume": 16830037.1, "close_time": 1750291199999, "quote_volume": 1193257.30199, "trades": 8490, "taker_buy_base": 8848949.5, "taker_buy_quote": 628122.18357 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0725, "high": 0.0739, "low": 0.0696, "close": 0.0722, "volume": 10135454.5, "close_time": 1750377599999, "quote_volume": 727916.43242, "trades": 5679, "taker_buy_base": 5035889.0, "taker_buy_quote": 361679.51963 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0721, "high": 0.0738, "low": 0.0673, "close": 0.0689, "volume": 16121898.6, "close_time": 1750463999999, "quote_volume": 1138413.06917, "trades": 9813, "taker_buy_base": 7691795.8, "taker_buy_quote": 543641.84369 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0689, "high": 0.0716, "low": 0.0623, "close": 0.0654, "volume": 22559258.1, "close_time": 1750550399999, "quote_volume": 1496491.89581, "trades": 9755, "taker_buy_base": 11165800.0, "taker_buy_quote": 739396.04716 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0655, "high": 0.0666, "low": 0.0599, "close": 0.0638, "volume": 35240685.0, "close_time": 1750636799999, "quote_volume": 2218100.57505, "trades": 15438, "taker_buy_base": 17338401.0, "taker_buy_quote": 1092030.28094 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.064, "high": 0.073, "low": 0.0632, "close": 0.0724, "volume": 49280258.1, "close_time": 1750723199999, "quote_volume": 3395395.64475, "trades": 21623, "taker_buy_base": 23338355.2, "taker_buy_quote": 1608805.4987 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0724, "high": 0.075, "low": 0.0712, "close": 0.0738, "volume": 23953770.0, "close_time": 1750809599999, "quote_volume": 1754492.08254, "trades": 13688, "taker_buy_base": 12014433.6, "taker_buy_quote": 880074.92317 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0739, "high": 0.0742, "low": 0.0702, "close": 0.0722, "volume": 20456567.5, "close_time": 1750895999999, "quote_volume": 1478835.80113, "trades": 10142, "taker_buy_base": 10677267.5, "taker_buy_quote": 772553.60517 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0722, "high": 0.0749, "low": 0.0638, "close": 0.065, "volume": 21748175.3, "close_time": 1750982399999, "quote_volume": 1508764.41092, "trades": 11877, "taker_buy_base": 10019585.6, "taker_buy_quote": 693076.82734 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.0651, "high": 0.0685, "low": 0.0639, "close": 0.0677, "volume": 19935539.4, "close_time": 1751068799999, "quote_volume": 1323925.009, "trades": 10233, "taker_buy_base": 9972968.7, "taker_buy_quote": 661752.81349 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0678, "high": 0.0705, "low": 0.0673, "close": 0.0703, "volume": 11011053.7, "close_time": 1751155199999, "quote_volume": 758212.62631, "trades": 6214, "taker_buy_base": 5032104.2, "taker_buy_quote": 346683.19547 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0702, "high": 0.0753, "low": 0.0688, "close": 0.0742, "volume": 13528980.0, "close_time": 1751241599999, "quote_volume": 970510.41097, "trades": 8231, "taker_buy_base": 7169113.5, "taker_buy_quote": 515866.1279 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0742, "high": 0.0769, "low": 0.0702, "close": 0.0723, "volume": 26758533.6, "close_time": 1751327999999, "quote_volume": 1969837.82041, "trades": 16563, "taker_buy_base": 12728358.8, "taker_buy_quote": 937112.47478 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0664, "close": 0.067, "volume": 14035381.4, "close_time": 1751414399999, "quote_volume": 978537.00544, "trades": 8836, "taker_buy_base": 6276551.5, "taker_buy_quote": 437493.78262 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.067, "high": 0.0738, "low": 0.0664, "close": 0.0727, "volume": 18720946.6, "close_time": 1751500799999, "quote_volume": 1314855.58332, "trades": 12570, "taker_buy_base": 9140378.9, "taker_buy_quote": 641746.85257 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0728, "high": 0.0747, "low": 0.0696, "close": 0.0713, "volume": 15413629.4, "close_time": 1751587199999, "quote_volume": 1111618.25982, "trades": 8996, "taker_buy_base": 7499289.2, "taker_buy_quote": 541421.22313 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0616, "close": 0.0625, "volume": 27200760.7, "close_time": 1751673599999, "quote_volume": 1776940.12145, "trades": 15195, "taker_buy_base": 12762599.5, "taker_buy_quote": 836969.26728 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0625, "high": 0.0645, "low": 0.0605, "close": 0.0643, "volume": 38358730.6, "close_time": 1751759999999, "quote_volume": 2404322.85976, "trades": 22600, "taker_buy_base": 19297912.8, "taker_buy_quote": 1210708.04354 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0643, "high": 0.0682, "low": 0.0633, "close": 0.0668, "volume": 36797927.2, "close_time": 1751846399999, "quote_volume": 2431136.81425, "trades": 19562, "taker_buy_base": 18282720.0, "taker_buy_quote": 1210281.00765 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0669, "high": 0.0725, "low": 0.0661, "close": 0.0684, "volume": 32449943.8, "close_time": 1751932799999, "quote_volume": 2222745.07222, "trades": 18541, "taker_buy_base": 16196566.5, "taker_buy_quote": 1111281.46601 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0683, "high": 0.0691, "low": 0.066, "close": 0.0677, "volume": 20074078.3, "close_time": 1752019199999, "quote_volume": 1353719.00996, "trades": 10769, "taker_buy_base": 9075715.8, "taker_buy_quote": 612539.68648 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0678, "high": 0.0706, "low": 0.0663, "close": 0.0704, "volume": 17417740.7, "close_time": 1752105599999, "quote_volume": 1184238.83087, "trades": 12280, "taker_buy_base": 8095535.6, "taker_buy_quote": 550494.61561 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0705, "high": 0.1172, "low": 0.0695, "close": 0.0895, "volume": 443312934.6, "close_time": 1752191999999, "quote_volume": 41903268.54018, "trades": 315599, "taker_buy_base": 218463266.4, "taker_buy_quote": 20632637.80547 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0895, "high": 0.0967, "low": 0.0839, "close": 0.0866, "volume": 120753510.6, "close_time": 1752278399999, "quote_volume": 10823776.40981, "trades": 85070, "taker_buy_base": 57833532.2, "taker_buy_quote": 5187040.52494 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.0867, "high": 0.0908, "low": 0.0791, "close": 0.0825, "volume": 44081603.3, "close_time": 1752364799999, "quote_volume": 3724859.95203, "trades": 31171, "taker_buy_base": 20390318.7, "taker_buy_quote": 1725524.06457 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0825, "high": 0.0855, "low": 0.0814, "close": 0.0835, "volume": 28601858.7, "close_time": 1752451199999, "quote_volume": 2384445.87541, "trades": 19492, "taker_buy_base": 13127589.5, "taker_buy_quote": 1095068.09376 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0834, "high": 0.0872, "low": 0.081, "close": 0.0835, "volume": 19681766.6, "close_time": 1752537599999, "quote_volume": 1658909.23193, "trades": 17862, "taker_buy_base": 9366805.8, "taker_buy_quote": 790689.90795 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0835, "high": 0.0904, "low": 0.0824, "close": 0.0875, "volume": 45115103.2, "close_time": 1752623999999, "quote_volume": 3886149.27647, "trades": 35421, "taker_buy_base": 21345790.3, "taker_buy_quote": 1839340.87609 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0875, "high": 0.0908, "low": 0.0844, "close": 0.087, "volume": 39277013.2, "close_time": 1752710399999, "quote_volume": 3447231.79922, "trades": 26129, "taker_buy_base": 17958960.7, "taker_buy_quote": 1576500.07039 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.087, "high": 0.0924, "low": 0.0843, "close": 0.0879, "volume": 49166451.7, "close_time": 1752796799999, "quote_volume": 4362432.77317, "trades": 34981, "taker_buy_base": 24580619.9, "taker_buy_quote": 2184923.96625 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0879, "high": 0.0916, "low": 0.0828, "close": 0.0853, "volume": 33931045.0, "close_time": 1752883199999, "quote_volume": 2988363.7386, "trades": 20015, "taker_buy_base": 15785258.5, "taker_buy_quote": 1390281.45491 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0852, "high": 0.0865, "low": 0.0811, "close": 0.0841, "volume": 15989987.8, "close_time": 1752969599999, "quote_volume": 1334883.31927, "trades": 11514, "taker_buy_base": 7329933.7, "taker_buy_quote": 612255.92166 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0842, "high": 0.0896, "low": 0.0834, "close": 0.0884, "volume": 18006459.2, "close_time": 1753055999999, "quote_volume": 1574852.60029, "trades": 11348, "taker_buy_base": 8266592.1, "taker_buy_quote": 722888.33199 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0884, "high": 0.0927, "low": 0.0864, "close": 0.092, "volume": 27962890.0, "close_time": 1753142399999, "quote_volume": 2517912.41695, "trades": 17371, "taker_buy_base": 13781304.2, "taker_buy_quote": 1242801.0266 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.092, "high": 0.0982, "low": 0.0869, "close": 0.0962, "volume": 50647268.0, "close_time": 1753228799999, "quote_volume": 4684755.62244, "trades": 33662, "taker_buy_base": 23998562.8, "taker_buy_quote": 2223683.61055 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0963, "high": 0.106, "low": 0.0932, "close": 0.0963, "volume": 111490642.2, "close_time": 1753315199999, "quote_volume": 11072484.74599, "trades": 79205, "taker_buy_base": 52947554.1, "taker_buy_quote": 5260383.05773 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0963, "high": 0.125, "low": 0.087, "close": 0.1074, "volume": 229341481.7, "close_time": 1753401599999, "quote_volume": 24666026.33009, "trades": 187937, "taker_buy_base": 110997232.2, "taker_buy_quote": 11947090.38794 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1073, "high": 0.114, "low": 0.0923, "close": 0.1092, "volume": 99320190.5, "close_time": 1753487999999, "quote_volume": 10107187.04273, "trades": 76232, "taker_buy_base": 48496824.8, "taker_buy_quote": 4943835.21722 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.1091, "high": 0.123, "low": 0.104, "close": 0.115, "volume": 72174863.4, "close_time": 1753574399999, "quote_volume": 8183135.70876, "trades": 59561, "taker_buy_base": 35959381.0, "taker_buy_quote": 4090312.73763 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.1151, "high": 0.1195, "low": 0.1047, "close": 0.1079, "volume": 51295595.4, "close_time": 1753660799999, "quote_volume": 5718147.5671, "trades": 38008, "taker_buy_base": 23218122.8, "taker_buy_quote": 2591156.83199 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.1079, "high": 0.1095, "low": 0.0961, "close": 0.0972, "volume": 39393520.4, "close_time": 1753747199999, "quote_volume": 4127401.31705, "trades": 24448, "taker_buy_base": 18261224.7, "taker_buy_quote": 1917253.69129 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0973, "high": 0.1016, "low": 0.0913, "close": 0.0937, "volume": 25948443.1, "close_time": 1753833599999, "quote_volume": 2489174.18583, "trades": 20505, "taker_buy_base": 11809315.2, "taker_buy_quote": 1131561.50807 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0936, "high": 0.0965, "low": 0.0848, "close": 0.09, "volume": 29264646.6, "close_time": 1753919999999, "quote_volume": 2650888.53391, "trades": 22715, "taker_buy_base": 12882536.3, "taker_buy_quote": 1166916.77999 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0901, "high": 0.0935, "low": 0.0842, "close": 0.0845, "volume": 20378202.7, "close_time": 1754006399999, "quote_volume": 1809074.03495, "trades": 17502, "taker_buy_base": 9579981.2, "taker_buy_quote": 850639.41182 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0845, "high": 0.0906, "low": 0.0812, "close": 0.0866, "volume": 29891274.7, "close_time": 1754092799999, "quote_volume": 2551314.37791, "trades": 28824, "taker_buy_base": 13807951.7, "taker_buy_quote": 1181132.51302 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0792, "close": 0.0796, "volume": 18486044.7, "close_time": 1754179199999, "quote_volume": 1534360.05749, "trades": 15170, "taker_buy_base": 8150133.6, "taker_buy_quote": 679430.59104 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0797, "high": 0.0844, "low": 0.0785, "close": 0.0824, "volume": 9875965.3, "close_time": 1754265599999, "quote_volume": 812020.3812, "trades": 7623, "taker_buy_base": 4712216.1, "taker_buy_quote": 388023.82769 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0823, "high": 0.0901, "low": 0.0814, "close": 0.0866, "volume": 29398168.8, "close_time": 1754351999999, "quote_volume": 2518882.08914, "trades": 18409, "taker_buy_base": 14384108.2, "taker_buy_quote": 1233527.39371 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0866, "high": 0.0896, "low": 0.0795, "close": 0.0811, "volume": 30234801.6, "close_time": 1754438399999, "quote_volume": 2553193.17271, "trades": 16003, "taker_buy_base": 14256091.8, "taker_buy_quote": 1205469.63688 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0811, "high": 0.0897, "low": 0.079, "close": 0.088, "volume": 25771701.9, "close_time": 1754524799999, "quote_volume": 2183549.33978, "trades": 17012, "taker_buy_base": 12777606.9, "taker_buy_quote": 1083554.64807 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0879, "high": 0.1025, "low": 0.0876, "close": 0.0931, "volume": 97252914.9, "close_time": 1754611199999, "quote_volume": 9205404.29962, "trades": 72936, "taker_buy_base": 48107146.5, "taker_buy_quote": 4558688.85045 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.093, "high": 0.0956, "low": 0.0909, "close": 0.0945, "volume": 23057820.1, "close_time": 1754697599999, "quote_volume": 2143211.85094, "trades": 16929, "taker_buy_base": 10948582.0, "taker_buy_quote": 1018530.02252 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0946, "high": 0.1, "low": 0.0943, "close": 0.0973, "volume": 22749096.9, "close_time": 1754783999999, "quote_volume": 2211904.97967, "trades": 19592, "taker_buy_base": 10933211.1, "taker_buy_quote": 1063088.09461 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0973, "high": 0.1008, "low": 0.0922, "close": 0.0959, "volume": 18724038.4, "close_time": 1754870399999, "quote_volume": 1796335.68873, "trades": 18682, "taker_buy_base": 8949002.3, "taker_buy_quote": 859533.63129 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0958, "high": 0.0997, "low": 0.0873, "close": 0.0884, "volume": 25514191.0, "close_time": 1754956799999, "quote_volume": 2381454.92727, "trades": 20824, "taker_buy_base": 11726496.2, "taker_buy_quote": 1095428.59938 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0884, "high": 0.1048, "low": 0.0859, "close": 0.1, "volume": 38251648.7, "close_time": 1755043199999, "quote_volume": 3695586.08909, "trades": 32679, "taker_buy_base": 19192465.2, "taker_buy_quote": 1852319.65251 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1, "high": 0.1032, "low": 0.0982, "close": 0.1016, "volume": 19134838.7, "close_time": 1755129599999, "quote_volume": 1918191.40523, "trades": 14518, "taker_buy_base": 9639248.2, "taker_buy_quote": 967180.17826 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1017, "high": 0.1083, "low": 0.0893, "close": 0.0923, "volume": 35362898.3, "close_time": 1755215999999, "quote_volume": 3506651.19992, "trades": 27942, "taker_buy_base": 15765891.6, "taker_buy_quote": 1567265.62077 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0923, "high": 0.0977, "low": 0.0889, "close": 0.0922, "volume": 21136944.4, "close_time": 1755302399999, "quote_volume": 1956613.68078, "trades": 19575, "taker_buy_base": 9746817.4, "taker_buy_quote": 902072.64214 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0921, "high": 0.0966, "low": 0.0916, "close": 0.0941, "volume": 10334117.3, "close_time": 1755388799999, "quote_volume": 968242.46807, "trades": 11328, "taker_buy_base": 5253108.5, "taker_buy_quote": 492304.72138 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0942, "high": 0.0976, "low": 0.0942, "close": 0.0947, "volume": 8375750.0, "close_time": 1755475199999, "quote_volume": 799849.5649, "trades": 9590, "taker_buy_base": 3920283.5, "taker_buy_quote": 374518.56115 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0947, "high": 0.095, "low": 0.0881, "close": 0.0901, "volume": 11982747.7, "close_time": 1755561599999, "quote_volume": 1089489.52528, "trades": 14059, "taker_buy_base": 5284925.3, "taker_buy_quote": 480435.17165 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0901, "high": 0.0923, "low": 0.0866, "close": 0.087, "volume": 13091336.7, "close_time": 1755647999999, "quote_volume": 1168533.36616, "trades": 13362, "taker_buy_base": 5683867.5, "taker_buy_quote": 507914.4651 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.087, "high": 0.0948, "low": 0.0868, "close": 0.0925, "volume": 16278622.1, "close_time": 1755734399999, "quote_volume": 1496532.79651, "trades": 14983, "taker_buy_base": 7392907.8, "taker_buy_quote": 679841.24983 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0876, "close": 0.0886, "volume": 12074748.7, "close_time": 1755820799999, "quote_volume": 1084242.38829, "trades": 9698, "taker_buy_base": 5821657.8, "taker_buy_quote": 522899.63905 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0887, "high": 0.0976, "low": 0.0842, "close": 0.0968, "volume": 23857999.5, "close_time": 1755907199999, "quote_volume": 2162479.14753, "trades": 20428, "taker_buy_base": 10170979.0, "taker_buy_quote": 924166.92702 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0968, "high": 0.097, "low": 0.0905, "close": 0.095, "volume": 13999553.1, "close_time": 1755993599999, "quote_volume": 1315172.82909, "trades": 12950, "taker_buy_base": 5926681.4, "taker_buy_quote": 556969.70107 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0951, "high": 0.0958, "low": 0.0885, "close": 0.091, "volume": 12163261.8, "close_time": 1756079999999, "quote_volume": 1111018.41961, "trades": 10685, "taker_buy_base": 4965126.2, "taker_buy_quote": 453729.18016 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.091, "high": 0.0922, "low": 0.0811, "close": 0.0817, "volume": 14328117.8, "close_time": 1756166399999, "quote_volume": 1234109.78778, "trades": 10334, "taker_buy_base": 6062963.5, "taker_buy_quote": 522953.64513 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0817, "high": 0.0884, "low": 0.0811, "close": 0.0874, "volume": 11832267.0, "close_time": 1756252799999, "quote_volume": 1005182.7401, "trades": 7064, "taker_buy_base": 5906892.4, "taker_buy_quote": 501539.43576 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0873, "high": 0.0898, "low": 0.0862, "close": 0.0873, "volume": 11164927.1, "close_time": 1756339199999, "quote_volume": 982288.7615, "trades": 6851, "taker_buy_base": 5181700.5, "taker_buy_quote": 455688.31824 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0873, "high": 0.0915, "low": 0.0866, "close": 0.0911, "volume": 13399757.8, "close_time": 1756425599999, "quote_volume": 1192841.29525, "trades": 7101, "taker_buy_base": 5581505.9, "taker_buy_quote": 496784.85121 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.091, "high": 0.091, "low": 0.0825, "close": 0.0837, "volume": 15754641.9, "close_time": 1756511999999, "quote_volume": 1347156.825, "trades": 7123, "taker_buy_base": 7159104.0, "taker_buy_quote": 611292.03125 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0837, "high": 0.0884, "low": 0.0831, "close": 0.0856, "volume": 10983775.5, "close_time": 1756598399999, "quote_volume": 945691.9791, "trades": 7387, "taker_buy_base": 5337646.0, "taker_buy_quote": 460239.07032 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0854, "high": 0.0873, "low": 0.0827, "close": 0.0829, "volume": 10428114.4, "close_time": 1756684799999, "quote_volume": 892013.96952, "trades": 8047, "taker_buy_base": 4771214.4, "taker_buy_quote": 409009.02084 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0828, "high": 0.0847, "low": 0.0793, "close": 0.0814, "volume": 15827333.9, "close_time": 1756771199999, "quote_volume": 1292107.29461, "trades": 11132, "taker_buy_base": 7088052.9, "taker_buy_quote": 578792.80248 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0815, "high": 0.0832, "low": 0.077, "close": 0.081, "volume": 16018247.3, "close_time": 1756857599999, "quote_volume": 1286273.05043, "trades": 11140, "taker_buy_base": 7110692.9, "taker_buy_quote": 571310.3867 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.081, "high": 0.084, "low": 0.0797, "close": 0.0814, "volume": 10750187.1, "close_time": 1756943999999, "quote_volume": 877064.07653, "trades": 9393, "taker_buy_base": 5432718.5, "taker_buy_quote": 443652.92111 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.0814, "high": 0.0822, "low": 0.0753, "close": 0.077, "volume": 16358630.2, "close_time": 1757030399999, "quote_volume": 1279321.60288, "trades": 11016, "taker_buy_base": 7949740.1, "taker_buy_quote": 621892.18647 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.077, "high": 0.0814, "low": 0.077, "close": 0.0789, "volume": 11149445.5, "close_time": 1757116799999, "quote_volume": 883483.64571, "trades": 10058, "taker_buy_base": 5291103.5, "taker_buy_quote": 419110.30883 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.079, "high": 0.0796, "low": 0.0775, "close": 0.0788, "volume": 9152318.4, "close_time": 1757203199999, "quote_volume": 719514.7779, "trades": 7353, "taker_buy_base": 4134185.1, "taker_buy_quote": 325128.98358 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0787, "high": 0.0836, "low": 0.0784, "close": 0.0817, "volume": 13961075.8, "close_time": 1757289599999, "quote_volume": 1129633.79075, "trades": 11832, "taker_buy_base": 7648525.2, "taker_buy_quote": 619481.50478 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0816, "high": 0.0849, "low": 0.0803, "close": 0.0829, "volume": 14129890.1, "close_time": 1757375999999, "quote_volume": 1168171.10143, "trades": 10440, "taker_buy_base": 6752857.8, "taker_buy_quote": 558414.01608 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0829, "high": 0.0857, "low": 0.0814, "close": 0.0831, "volume": 14875525.5, "close_time": 1757462399999, "quote_volume": 1241580.49113, "trades": 9390, "taker_buy_base": 7077788.6, "taker_buy_quote": 590903.63745 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0831, "high": 0.0942, "low": 0.0821, "close": 0.0879, "volume": 48309944.9, "close_time": 1757548799999, "quote_volume": 4284125.12467, "trades": 32058, "taker_buy_base": 24845725.7, "taker_buy_quote": 2205113.45094 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0879, "high": 0.0897, "low": 0.0846, "close": 0.0871, "volume": 27793251.4, "close_time": 1757635199999, "quote_volume": 2425814.4544, "trades": 18488, "taker_buy_base": 13209769.7, "taker_buy_quote": 1153730.5195 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0871, "high": 0.1021, "low": 0.0859, "close": 0.0938, "volume": 65523540.6, "close_time": 1757721599999, "quote_volume": 6177026.26287, "trades": 45313, "taker_buy_base": 32223072.2, "taker_buy_quote": 3040133.79637 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0938, "high": 0.0994, "low": 0.0918, "close": 0.0939, "volume": 38281905.9, "close_time": 1757807999999, "quote_volume": 3648760.64906, "trades": 23787, "taker_buy_base": 18894013.1, "taker_buy_quote": 1802651.66708 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0887, "close": 0.0905, "volume": 13952286.3, "close_time": 1757894399999, "quote_volume": 1276119.56264, "trades": 10128, "taker_buy_base": 6189331.8, "taker_buy_quote": 566863.57292 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0905, "high": 0.0925, "low": 0.0847, "close": 0.09, "volume": 13757858.0, "close_time": 1757980799999, "quote_volume": 1208403.0878, "trades": 13270, "taker_buy_base": 7024740.9, "taker_buy_quote": 616333.44962 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0901, "high": 0.1044, "low": 0.0879, "close": 0.0972, "volume": 53914505.8, "close_time": 1758067199999, "quote_volume": 5097764.55199, "trades": 41399, "taker_buy_base": 27048004.5, "taker_buy_quote": 2554988.66871 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0971, "high": 0.1006, "low": 0.0917, "close": 0.0958, "volume": 31976234.6, "close_time": 1758153599999, "quote_volume": 3060622.8902, "trades": 22994, "taker_buy_base": 15264017.1, "taker_buy_quote": 1462852.81508 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0959, "high": 0.1059, "low": 0.0948, "close": 0.1033, "volume": 40886838.2, "close_time": 1758239999999, "quote_volume": 4130243.30736, "trades": 29140, "taker_buy_base": 20386894.7, "taker_buy_quote": 2061871.65709 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1033, "high": 0.1062, "low": 0.0934, "close": 0.0943, "volume": 30465481.1, "close_time": 1758326399999, "quote_volume": 3050036.47749, "trades": 20538, "taker_buy_base": 14004521.8, "taker_buy_quote": 1401323.24764 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0944, "high": 0.109, "low": 0.0926, "close": 0.101, "volume": 49071385.8, "close_time": 1758412799999, "quote_volume": 4936397.72525, "trades": 32806, "taker_buy_base": 24254934.7, "taker_buy_quote": 2444418.04516 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.101, "high": 0.105, "low": 0.0984, "close": 0.0987, "volume": 27310068.8, "close_time": 1758499199999, "quote_volume": 2757175.73031, "trades": 15804, "taker_buy_base": 13034422.3, "taker_buy_quote": 1319250.73122 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0986, "high": 0.0988, "low": 0.0818, "close": 0.0857, "volume": 37903558.5, "close_time": 1758585599999, "quote_volume": 3361157.59101, "trades": 20202, "taker_buy_base": 17183562.5, "taker_buy_quote": 1527031.49373 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0858, "high": 0.0909, "low": 0.0815, "close": 0.0892, "volume": 23614032.9, "close_time": 1758671999999, "quote_volume": 2073419.95621, "trades": 15362, "taker_buy_base": 12073196.1, "taker_buy_quote": 1060853.33832 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0892, "high": 0.0985, "low": 0.0873, "close": 0.093, "volume": 45890816.0, "close_time": 1758758399999, "quote_volume": 4328483.24499, "trades": 24560, "taker_buy_base": 24050820.8, "taker_buy_quote": 2272028.54141 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0928, "high": 0.094, "low": 0.0811, "close": 0.082, "volume": 22419062.4, "close_time": 1758844799999, "quote_volume": 1970692.15938, "trades": 13374, "taker_buy_base": 10416067.0, "taker_buy_quote": 920903.54174 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0821, "high": 0.0859, "low": 0.0817, "close": 0.0842, "volume": 11939437.5, "close_time": 1758931199999, "quote_volume": 1001384.40767, "trades": 9476, "taker_buy_base": 5561855.4, "taker_buy_quote": 466346.10364 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.0842, "high": 0.095, "low": 0.0821, "close": 0.0887, "volume": 56586919.9, "close_time": 1759017599999, "quote_volume": 5068334.40305, "trades": 30567, "taker_buy_base": 28465762.5, "taker_buy_quote": 2553956.30817 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0886, "high": 0.0891, "low": 0.084, "close": 0.0884, "volume": 16338143.8, "close_time": 1759103999999, "quote_volume": 1405855.4554, "trades": 10314, "taker_buy_base": 8424851.0, "taker_buy_quote": 725187.69565 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.0884, "high": 0.09, "low": 0.0828, "close": 0.0848, "volume": 20606262.5, "close_time": 1759190399999, "quote_volume": 1778494.73295, "trades": 11689, "taker_buy_base": 9334524.5, "taker_buy_quote": 806035.29006 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0847, "high": 0.0858, "low": 0.0781, "close": 0.0831, "volume": 17280785.5, "close_time": 1759276799999, "quote_volume": 1413693.65654, "trades": 11053, "taker_buy_base": 8318005.4, "taker_buy_quote": 681475.33276 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0831, "high": 0.0884, "low": 0.0823, "close": 0.0865, "volume": 9764566.9, "close_time": 1759363199999, "quote_volume": 840413.85528, "trades": 7681, "taker_buy_base": 4950107.9, "taker_buy_quote": 424875.85912 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0866, "high": 0.0924, "low": 0.0864, "close": 0.0908, "volume": 12937014.7, "close_time": 1759449599999, "quote_volume": 1152115.56963, "trades": 9458, "taker_buy_base": 6464719.3, "taker_buy_quote": 575878.33343 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0908, "high": 0.0923, "low": 0.088, "close": 0.0913, "volume": 14725469.9, "close_time": 1759535999999, "quote_volume": 1323293.3121, "trades": 9116, "taker_buy_base": 7369829.8, "taker_buy_quote": 662428.07654 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0865, "close": 0.0885, "volume": 10617015.5, "close_time": 1759622399999, "quote_volume": 940838.95172, "trades": 5950, "taker_buy_base": 5094907.0, "taker_buy_quote": 451791.55844 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0886, "high": 0.119, "low": 0.0878, "close": 0.1189, "volume": 89673745.4, "close_time": 1759708799999, "quote_volume": 9153871.9221, "trades": 64701, "taker_buy_base": 48607618.3, "taker_buy_quote": 4951809.07339 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.119, "high": 0.1798, "low": 0.1066, "close": 0.1342, "volume": 568241255.8, "close_time": 1759795199999, "quote_volume": 78240456.05498, "trades": 481135, "taker_buy_base": 288145833.2, "taker_buy_quote": 39733460.34824 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1343, "high": 0.1444, "low": 0.1302, "close": 0.1403, "volume": 125167633.9, "close_time": 1759881599999, "quote_volume": 17256993.1707, "trades": 120100, "taker_buy_base": 62913109.0, "taker_buy_quote": 8677857.13774 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1403, "high": 0.217, "low": 0.139, "close": 0.1686, "volume": 343763453.8, "close_time": 1759967999999, "quote_volume": 59544865.4417, "trades": 429494, "taker_buy_base": 168490577.6, "taker_buy_quote": 29223532.87096 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1685, "high": 0.2453, "low": 0.1646, "close": 0.197, "volume": 240496446.5, "close_time": 1760054399999, "quote_volume": 48222776.70499, "trades": 285298, "taker_buy_base": 115497021.0, "taker_buy_quote": 23021047.07196 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1972, "high": 0.25, "low": 0.1225, "close": 0.1856, "volume": 159390970.6, "close_time": 1760140799999, "quote_volume": 32541872.31708, "trades": 260974, "taker_buy_base": 81053079.3, "taker_buy_quote": 16547562.3336 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1852, "high": 0.1954, "low": 0.16, "close": 0.1814, "volume": 62622682.5, "close_time": 1760227199999, "quote_volume": 11134901.92044, "trades": 75409, "taker_buy_base": 30993922.6, "taker_buy_quote": 5512747.37858 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1814, "high": 0.1845, "low": 0.1632, "close": 0.1751, "volume": 34921194.5, "close_time": 1760313599999, "quote_volume": 6110832.364, "trades": 38455, "taker_buy_base": 17181454.7, "taker_buy_quote": 3006099.9749 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1752, "high": 0.1816, "low": 0.1617, "close": 0.1683, "volume": 36998259.9, "close_time": 1760399999999, "quote_volume": 6273407.45351, "trades": 34434, "taker_buy_base": 18746782.6, "taker_buy_quote": 3176844.80826 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1683, "high": 0.174, "low": 0.1502, "close": 0.1547, "volume": 25096916.1, "close_time": 1760486399999, "quote_volume": 3969565.64062, "trades": 26876, "taker_buy_base": 12070913.9, "taker_buy_quote": 1911376.16191 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1548, "high": 0.1595, "low": 0.1449, "close": 0.1569, "volume": 23102915.3, "close_time": 1760572799999, "quote_volume": 3497989.95669, "trades": 29936, "taker_buy_base": 12576042.8, "taker_buy_quote": 1905815.52777 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1569, "high": 0.1854, "low": 0.148, "close": 0.1584, "volume": 76401775.6, "close_time": 1760659199999, "quote_volume": 12890616.93259, "trades": 87502, "taker_buy_base": 36628709.0, "taker_buy_quote": 6175624.46165 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1584, "high": 0.1806, "low": 0.1557, "close": 0.1586, "volume": 46605781.9, "close_time": 1760745599999, "quote_volume": 7853485.15416, "trades": 50795, "taker_buy_base": 23217176.8, "taker_buy_quote": 3916781.31702 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1586, "high": 0.1774, "low": 0.1574, "close": 0.1727, "volume": 20612786.5, "close_time": 1760831999999, "quote_volume": 3475992.82032, "trades": 25959, "taker_buy_base": 9826555.2, "taker_buy_quote": 1655518.06246 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1727, "high": 0.1832, "low": 0.1677, "close": 0.1762, "volume": 21825263.5, "close_time": 1760918399999, "quote_volume": 3800445.12742, "trades": 28888, "taker_buy_base": 11252908.0, "taker_buy_quote": 1958939.35678 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1761, "high": 0.185, "low": 0.1722, "close": 0.1799, "volume": 14165844.1, "close_time": 1761004799999, "quote_volume": 2539257.71759, "trades": 16732, "taker_buy_base": 6699496.3, "taker_buy_quote": 1200000.37654 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.18, "high": 0.1808, "low": 0.1688, "close": 0.1777, "volume": 12543825.6, "close_time": 1761091199999, "quote_volume": 2202050.58994, "trades": 15375, "taker_buy_base": 5265636.5, "taker_buy_quote": 923084.42881 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1777, "high": 0.1814, "low": 0.165, "close": 0.1676, "volume": 15168459.2, "close_time": 1761177599999, "quote_volume": 2634718.40617, "trades": 19528, "taker_buy_base": 7280550.6, "taker_buy_quote": 1264122.94377 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1675, "high": 0.1842, "low": 0.1664, "close": 0.184, "volume": 13006381.6, "close_time": 1761263999999, "quote_volume": 2328467.29977, "trades": 18823, "taker_buy_base": 6048477.3, "taker_buy_quote": 1082786.20937 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1841, "high": 0.1885, "low": 0.1736, "close": 0.1771, "volume": 10841161.0, "close_time": 1761350399999, "quote_volume": 1969335.51312, "trades": 14244, "taker_buy_base": 4785516.9, "taker_buy_quote": 868299.26946 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1772, "high": 0.1798, "low": 0.1693, "close": 0.1695, "volume": 6481573.9, "close_time": 1761436799999, "quote_volume": 1129913.84297, "trades": 8606, "taker_buy_base": 2781709.4, "taker_buy_quote": 485350.25014 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1693, "high": 0.1765, "low": 0.1671, "close": 0.1697, "volume": 5917588.2, "close_time": 1761523199999, "quote_volume": 1012873.14004, "trades": 9872, "taker_buy_base": 2592826.6, "taker_buy_quote": 443352.79189 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1698, "high": 0.1841, "low": 0.1644, "close": 0.1727, "volume": 15686959.1, "close_time": 1761609599999, "quote_volume": 2710416.47233, "trades": 24795, "taker_buy_base": 7711662.0, "taker_buy_quote": 1333527.07224 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1727, "high": 0.176, "low": 0.1543, "close": 0.1616, "volume": 16177003.9, "close_time": 1761695999999, "quote_volume": 2645650.49372, "trades": 29100, "taker_buy_base": 7737555.7, "taker_buy_quote": 1265821.22548 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1618, "high": 0.1656, "low": 0.1547, "close": 0.1634, "volume": 7762530.1, "close_time": 1761782399999, "quote_volume": 1238666.7225, "trades": 13955, "taker_buy_base": 3598563.8, "taker_buy_quote": 574475.66273 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1634, "high": 0.1686, "low": 0.1541, "close": 0.1608, "volume": 13635209.9, "close_time": 1761868799999, "quote_volume": 2190680.49669, "trades": 25278, "taker_buy_base": 6401557.5, "taker_buy_quote": 1028838.22694 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1607, "high": 0.1728, "low": 0.1585, "close": 0.1713, "volume": 4356285.9, "close_time": 1761955199999, "quote_volume": 718654.62936, "trades": 10108, "taker_buy_base": 2010535.8, "taker_buy_quote": 331062.06829 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1718, "high": 0.1783, "low": 0.1718, "close": 0.1754, "volume": 4733443.6, "close_time": 1762041599999, "quote_volume": 828258.02877, "trades": 15336, "taker_buy_base": 2262617.1, "taker_buy_quote": 396063.69768 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1753, "high": 0.1759, "low": 0.1666, "close": 0.1698, "volume": 3898653.0, "close_time": 1762127999999, "quote_volume": 662172.60388, "trades": 6999, "taker_buy_base": 1822090.5, "taker_buy_quote": 309281.26924 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1697, "high": 0.1746, "low": 0.16, "close": 0.1673, "volume": 12628347.8, "close_time": 1762214399999, "quote_volume": 2140181.70478, "trades": 14936, "taker_buy_base": 5594754.6, "taker_buy_quote": 949643.60092 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1671, "high": 0.1752, "low": 0.1644, "close": 0.1736, "volume": 12399762.8, "close_time": 1762300799999, "quote_volume": 2101622.59935, "trades": 14057, "taker_buy_base": 5360401.7, "taker_buy_quote": 908471.44356 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1735, "high": 0.1748, "low": 0.1682, "close": 0.1701, "volume": 5473171.1, "close_time": 1762387199999, "quote_volume": 940048.77791, "trades": 9134, "taker_buy_base": 2648231.9, "taker_buy_quote": 454801.16863 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1699, "high": 0.1728, "low": 0.1615, "close": 0.1657, "volume": 4820140.9, "close_time": 1762473599999, "quote_volume": 802658.98894, "trades": 7911, "taker_buy_base": 2323443.5, "taker_buy_quote": 386724.97421 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1656, "high": 0.1725, "low": 0.1616, "close": 0.1703, "volume": 4991664.1, "close_time": 1762559999999, "quote_volume": 827917.25489, "trades": 8315, "taker_buy_base": 2536539.6, "taker_buy_quote": 420868.50216 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1708, "high": 0.1725, "low": 0.1652, "close": 0.167, "volume": 4532778.1, "close_time": 1762646399999, "quote_volume": 764753.69349, "trades": 5152, "taker_buy_base": 2381274.2, "taker_buy_quote": 401630.9694 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.1669, "high": 0.1696, "low": 0.1637, "close": 0.1655, "volume": 2492987.6, "close_time": 1762732799999, "quote_volume": 415695.09952, "trades": 4306, "taker_buy_base": 1202271.2, "taker_buy_quote": 200216.02839 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1653, "high": 0.1695, "low": 0.164, "close": 0.168, "volume": 3236222.9, "close_time": 1762819199999, "quote_volume": 540341.711, "trades": 5745, "taker_buy_base": 1525302.7, "taker_buy_quote": 254621.8441 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1683, "high": 0.181, "low": 0.1666, "close": 0.1712, "volume": 16478275.1, "close_time": 1762905599999, "quote_volume": 2865756.14299, "trades": 22687, "taker_buy_base": 7673062.2, "taker_buy_quote": 1333971.58074 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1713, "high": 0.1822, "low": 0.1691, "close": 0.1777, "volume": 20699301.4, "close_time": 1762991999999, "quote_volume": 3698388.04882, "trades": 25568, "taker_buy_base": 9366293.0, "taker_buy_quote": 1673240.12562 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1778, "high": 0.1802, "low": 0.168, "close": 0.1709, "volume": 9483509.0, "close_time": 1763078399999, "quote_volume": 1647934.06035, "trades": 15578, "taker_buy_base": 4515059.5, "taker_buy_quote": 784890.09139 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1708, "high": 0.1782, "low": 0.168, "close": 0.1738, "volume": 13607357.1, "close_time": 1763164799999, "quote_volume": 2364524.11342, "trades": 23199, "taker_buy_base": 6953892.5, "taker_buy_quote": 1206432.057 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1737, "high": 0.1776, "low": 0.1697, "close": 0.1705, "volume": 5229489.6, "close_time": 1763251199999, "quote_volume": 909330.59026, "trades": 8622, "taker_buy_base": 2581220.3, "taker_buy_quote": 448897.16605 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1706, "high": 0.1722, "low": 0.1607, "close": 0.1665, "volume": 10638657.7, "close_time": 1763337599999, "quote_volume": 1756992.73384, "trades": 15881, "taker_buy_base": 5740658.7, "taker_buy_quote": 947068.15086 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1666, "high": 0.1759, "low": 0.164, "close": 0.1685, "volume": 9052777.3, "close_time": 1763423999999, "quote_volume": 1543670.86354, "trades": 11466, "taker_buy_base": 4722423.2, "taker_buy_quote": 805174.00554 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1684, "high": 0.1706, "low": 0.1626, "close": 0.1636, "volume": 8137169.6, "close_time": 1763510399999, "quote_volume": 1355155.32746, "trades": 12316, "taker_buy_base": 3836388.6, "taker_buy_quote": 639162.69144 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1636, "high": 0.1656, "low": 0.1358, "close": 0.1359, "volume": 16928226.6, "close_time": 1763596799999, "quote_volume": 2531036.14259, "trades": 26449, "taker_buy_base": 9303661.1, "taker_buy_quote": 1391115.36663 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1358, "high": 0.1431, "low": 0.1229, "close": 0.1266, "volume": 17595078.4, "close_time": 1763683199999, "quote_volume": 2325255.97227, "trades": 30707, "taker_buy_base": 9100720.6, "taker_buy_quote": 1202986.02769 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1266, "high": 0.1269, "low": 0.1065, "close": 0.1259, "volume": 12715598.2, "close_time": 1763769599999, "quote_volume": 1511107.42265, "trades": 20539, "taker_buy_base": 5883220.6, "taker_buy_quote": 699842.50596 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1258, "high": 0.1289, "low": 0.1202, "close": 0.1225, "volume": 3903377.5, "close_time": 1763855999999, "quote_volume": 483444.36881, "trades": 8032, "taker_buy_base": 1970938.0, "taker_buy_quote": 244026.08706 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1187, "close": 0.1217, "volume": 2714155.0, "close_time": 1763942399999, "quote_volume": 328662.37713, "trades": 4818, "taker_buy_base": 1213271.2, "taker_buy_quote": 146963.15394 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1214, "high": 0.1233, "low": 0.1153, "close": 0.1175, "volume": 4299730.7, "close_time": 1764028799999, "quote_volume": 511599.39479, "trades": 5904, "taker_buy_base": 1718895.0, "taker_buy_quote": 204535.33088 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1171, "high": 0.1198, "low": 0.1132, "close": 0.1183, "volume": 5849253.4, "close_time": 1764115199999, "quote_volume": 677838.18994, "trades": 6647, "taker_buy_base": 2925270.0, "taker_buy_quote": 339834.85498 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1183, "high": 0.1233, "low": 0.1135, "close": 0.1156, "volume": 6565082.5, "close_time": 1764201599999, "quote_volume": 769313.06955, "trades": 10325, "taker_buy_base": 3368014.4, "taker_buy_quote": 393784.70233 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1153, "high": 0.1202, "low": 0.1136, "close": 0.1165, "volume": 6097445.8, "close_time": 1764287999999, "quote_volume": 712009.32475, "trades": 7706, "taker_buy_base": 3081201.4, "taker_buy_quote": 359404.0389 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1135, "close": 0.1144, "volume": 2372654.2, "close_time": 1764374399999, "quote_volume": 271918.10929, "trades": 3048, "taker_buy_base": 1300878.8, "taker_buy_quote": 149048.37392 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1142, "high": 0.1184, "low": 0.1128, "close": 0.1143, "volume": 2916115.1, "close_time": 1764460799999, "quote_volume": 337362.52519, "trades": 3652, "taker_buy_base": 1285612.1, "taker_buy_quote": 148875.74986 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1142, "high": 0.1182, "low": 0.1129, "close": 0.1162, "volume": 3051901.7, "close_time": 1764547199999, "quote_volume": 352406.92686, "trades": 4036, "taker_buy_base": 1737175.8, "taker_buy_quote": 200401.11906 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1162, "high": 0.1173, "low": 0.1125, "close": 0.1151, "volume": 4885834.0, "close_time": 1764633599999, "quote_volume": 561531.84326, "trades": 7072, "taker_buy_base": 2240821.7, "taker_buy_quote": 257097.84232 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1151, "high": 0.1165, "low": 0.1118, "close": 0.1155, "volume": 3373078.0, "close_time": 1764719999999, "quote_volume": 385066.38002, "trades": 6326, "taker_buy_base": 1779398.9, "taker_buy_quote": 202723.61932 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1154, "high": 0.1199, "low": 0.1154, "close": 0.1173, "volume": 3490558.3, "close_time": 1764806399999, "quote_volume": 410398.59986, "trades": 3999, "taker_buy_base": 1606765.0, "taker_buy_quote": 188727.33833 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1173, "high": 0.1186, "low": 0.1126, "close": 0.1154, "volume": 2516794.0, "close_time": 1764892799999, "quote_volume": 291566.27881, "trades": 3320, "taker_buy_base": 1476365.8, "taker_buy_quote": 170720.38307 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1154, "high": 0.1257, "low": 0.1154, "close": 0.1242, "volume": 8618711.9, "close_time": 1764979199999, "quote_volume": 1049486.78222, "trades": 13393, "taker_buy_base": 4336748.7, "taker_buy_quote": 528641.93355 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1244, "high": 0.1265, "low": 0.1209, "close": 0.1234, "volume": 3970217.0, "close_time": 1765065599999, "quote_volume": 491143.5483, "trades": 7210, "taker_buy_base": 1909309.6, "taker_buy_quote": 236157.77664 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1093, "close": 0.1124, "volume": 7742194.0, "close_time": 1765151999999, "quote_volume": 870241.43676, "trades": 12266, "taker_buy_base": 4341704.1, "taker_buy_quote": 485594.02992 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1124, "high": 0.1225, "low": 0.111, "close": 0.1202, "volume": 9299929.5, "close_time": 1765238399999, "quote_volume": 1099731.86747, "trades": 12396, "taker_buy_base": 4738426.2, "taker_buy_quote": 559907.80989 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1203, "high": 0.1247, "low": 0.1186, "close": 0.1192, "volume": 4756973.6, "close_time": 1765324799999, "quote_volume": 577558.43814, "trades": 6181, "taker_buy_base": 2152758.5, "taker_buy_quote": 261531.44763 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1193, "high": 0.1201, "low": 0.1169, "close": 0.1191, "volume": 2986028.0, "close_time": 1765411199999, "quote_volume": 354300.48038, "trades": 5969, "taker_buy_base": 1325036.1, "taker_buy_quote": 157334.82207 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1191, "high": 0.1288, "low": 0.1163, "close": 0.1256, "volume": 14589027.6, "close_time": 1765497599999, "quote_volume": 1813181.71365, "trades": 15834, "taker_buy_base": 8052934.2, "taker_buy_quote": 1003429.15939 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1254, "high": 0.1325, "low": 0.1241, "close": 0.1247, "volume": 11435613.0, "close_time": 1765583999999, "quote_volume": 1463491.96256, "trades": 18359, "taker_buy_base": 5662382.3, "taker_buy_quote": 724892.00353 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.1248, "high": 0.1329, "low": 0.1247, "close": 0.1287, "volume": 5117663.3, "close_time": 1765670399999, "quote_volume": 657094.82903, "trades": 9884, "taker_buy_base": 2636996.1, "taker_buy_quote": 338258.36565 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.1286, "high": 0.1308, "low": 0.1244, "close": 0.1269, "volume": 4055222.9, "close_time": 1765756799999, "quote_volume": 514825.84184, "trades": 6285, "taker_buy_base": 2052956.3, "taker_buy_quote": 260833.22043 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.1269, "high": 0.132, "low": 0.1173, "close": 0.1209, "volume": 8444871.2, "close_time": 1765843199999, "quote_volume": 1055645.83855, "trades": 10489, "taker_buy_base": 4378012.8, "taker_buy_quote": 548300.95301 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.121, "high": 0.122, "low": 0.1178, "close": 0.1193, "volume": 2207041.3, "close_time": 1765929599999, "quote_volume": 264397.94055, "trades": 3946, "taker_buy_base": 885167.1, "taker_buy_quote": 106029.0062 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.1194, "high": 0.1222, "low": 0.1183, "close": 0.1194, "volume": 2259393.8, "close_time": 1766015999999, "quote_volume": 272025.06338, "trades": 4540, "taker_buy_base": 995028.3, "taker_buy_quote": 119829.70634 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.1193, "high": 0.1207, "low": 0.1143, "close": 0.115, "volume": 2757180.3, "close_time": 1766102399999, "quote_volume": 322931.07659, "trades": 8611, "taker_buy_base": 1174234.1, "taker_buy_quote": 137192.13703 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.1147, "high": 0.1179, "low": 0.1139, "close": 0.1179, "volume": 1322431.7, "close_time": 1766188799999, "quote_volume": 153582.49353, "trades": 2713, "taker_buy_base": 780639.2, "taker_buy_quote": 90593.88405 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.1178, "high": 0.12, "low": 0.1159, "close": 0.1163, "volume": 1519205.8, "close_time": 1766275199999, "quote_volume": 178858.58209, "trades": 3470, "taker_buy_base": 736668.0, "taker_buy_quote": 86794.52737 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.1164, "high": 0.1179, "low": 0.1106, "close": 0.1119, "volume": 2547445.2, "close_time": 1766361599999, "quote_volume": 288615.86148, "trades": 4547, "taker_buy_base": 1191097.7, "taker_buy_quote": 134563.40922 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.1118, "high": 0.1153, "low": 0.1076, "close": 0.1132, "volume": 3515492.4, "close_time": 1766447999999, "quote_volume": 392550.65451, "trades": 6869, "taker_buy_base": 1921562.2, "taker_buy_quote": 214250.2939 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.1132, "high": 0.1148, "low": 0.1116, "close": 0.1127, "volume": 1371169.2, "close_time": 1766534399999, "quote_volume": 155059.50126, "trades": 4611, "taker_buy_base": 618540.8, "taker_buy_quote": 69985.57369 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.1128, "high": 0.1129, "low": 0.1084, "close": 0.1101, "volume": 2700838.4, "close_time": 1766620799999, "quote_volume": 297876.39981, "trades": 4274, "taker_buy_base": 1331114.1, "taker_buy_quote": 146981.34296 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.1101, "high": 0.1106, "low": 0.1065, "close": 0.107, "volume": 1302741.9, "close_time": 1766707199999, "quote_volume": 141763.99104, "trades": 2344, "taker_buy_base": 617344.5, "taker_buy_quote": 67286.84072 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.107, "high": 0.1071, "low": 0.0952, "close": 0.0959, "volume": 10315143.5, "close_time": 1766793599999, "quote_volume": 1030366.52105, "trades": 20144, "taker_buy_base": 5456351.8, "taker_buy_quote": 545312.96573 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0961, "high": 0.097, "low": 0.0916, "close": 0.0928, "volume": 8767171.0, "close_time": 1766879999999, "quote_volume": 822572.6039, "trades": 12450, "taker_buy_base": 4455322.0, "taker_buy_quote": 418652.08792 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0928, "high": 0.0934, "low": 0.0785, "close": 0.0811, "volume": 24381101.5, "close_time": 1766966399999, "quote_volume": 2042730.15576, "trades": 24609, "taker_buy_base": 10539920.5, "taker_buy_quote": 885180.5059 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0812, "high": 0.0859, "low": 0.0787, "close": 0.0817, "volume": 20035484.2, "close_time": 1767052799999, "quote_volume": 1646096.26126, "trades": 20005, "taker_buy_base": 9459170.2, "taker_buy_quote": 777048.56733 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0817, "high": 0.0833, "low": 0.0786, "close": 0.0796, "volume": 7486363.7, "close_time": 1767139199999, "quote_volume": 608635.76451, "trades": 10559, "taker_buy_base": 3640744.0, "taker_buy_quote": 296024.07297 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0796, "high": 0.081, "low": 0.0744, "close": 0.0758, "volume": 5637001.2, "close_time": 1767225599999, "quote_volume": 435794.92245, "trades": 8383, "taker_buy_base": 2943759.8, "taker_buy_quote": 227610.66671 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0758, "high": 0.0763, "low": 0.0725, "close": 0.0761, "volume": 5085637.1, "close_time": 1767311999999, "quote_volume": 378432.60599, "trades": 5422, "taker_buy_base": 2449083.9, "taker_buy_quote": 182392.52997 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0761, "high": 0.0776, "low": 0.075, "close": 0.0773, "volume": 4568785.6, "close_time": 1767398399999, "quote_volume": 347887.61312, "trades": 5975, "taker_buy_base": 2209939.3, "taker_buy_quote": 168376.95609 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0774, "high": 0.0786, "low": 0.0756, "close": 0.0767, "volume": 4702529.9, "close_time": 1767484799999, "quote_volume": 361794.79467, "trades": 5138, "taker_buy_base": 2401031.4, "taker_buy_quote": 184595.04759 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0767, "high": 0.08, "low": 0.0761, "close": 0.0781, "volume": 4854735.1, "close_time": 1767571199999, "quote_volume": 378857.54221, "trades": 5442, "taker_buy_base": 2828404.9, "taker_buy_quote": 220913.31936 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0781, "high": 0.0813, "low": 0.0763, "close": 0.0811, "volume": 5370186.9, "close_time": 1767657599999, "quote_volume": 422607.4071, "trades": 5405, "taker_buy_base": 2880579.0, "taker_buy_quote": 227134.00738 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0811, "high": 0.083, "low": 0.0791, "close": 0.0812, "volume": 7147467.5, "close_time": 1767743999999, "quote_volume": 578519.4697, "trades": 6552, "taker_buy_base": 3107761.4, "taker_buy_quote": 251742.43899 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0812, "high": 0.0833, "low": 0.0765, "close": 0.078, "volume": 7131972.5, "close_time": 1767830399999, "quote_volume": 571474.96001, "trades": 8419, "taker_buy_base": 3534389.9, "taker_buy_quote": 283611.11274 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.078, "high": 0.0794, "low": 0.075, "close": 0.0782, "volume": 3111119.7, "close_time": 1767916799999, "quote_volume": 239708.06237, "trades": 4103, "taker_buy_base": 1613164.9, "taker_buy_quote": 124078.08217 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0783, "high": 0.0803, "low": 0.0776, "close": 0.0788, "volume": 3543968.2, "close_time": 1768003199999, "quote_volume": 279078.20057, "trades": 3866, "taker_buy_base": 1736314.1, "taker_buy_quote": 136720.59916 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0788, "high": 0.0794, "low": 0.0768, "close": 0.0785, "volume": 1977316.0, "close_time": 1768089599999, "quote_volume": 154547.95747, "trades": 2179, "taker_buy_base": 1047223.4, "taker_buy_quote": 81910.72618 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0785, "high": 0.0799, "low": 0.0753, "close": 0.0763, "volume": 2055512.9, "close_time": 1768175999999, "quote_volume": 160745.3688, "trades": 2184, "taker_buy_base": 1160224.6, "taker_buy_quote": 90577.78665 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0763, "high": 0.0773, "low": 0.0739, "close": 0.0752, "volume": 2044392.9, "close_time": 1768262399999, "quote_volume": 154258.00232, "trades": 2920, "taker_buy_base": 1064079.5, "taker_buy_quote": 80342.42107 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0752, "high": 0.079, "low": 0.0751, "close": 0.0775, "volume": 3023377.7, "close_time": 1768348799999, "quote_volume": 232181.2317, "trades": 3649, "taker_buy_base": 1342977.3, "taker_buy_quote": 103158.27971 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0776, "high": 0.0789, "low": 0.0764, "close": 0.0766, "volume": 4111161.1, "close_time": 1768435199999, "quote_volume": 319641.36229, "trades": 4380, "taker_buy_base": 1877494.3, "taker_buy_quote": 146027.96042 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0767, "high": 0.0768, "low": 0.0723, "close": 0.0746, "volume": 7273049.8, "close_time": 1768521599999, "quote_volume": 540542.01742, "trades": 7366, "taker_buy_base": 3182127.9, "taker_buy_quote": 237182.88559 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0747, "high": 0.0767, "low": 0.0743, "close": 0.0762, "volume": 2126106.9, "close_time": 1768607999999, "quote_volume": 160610.24727, "trades": 2605, "taker_buy_base": 921260.3, "taker_buy_quote": 69620.83218 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0762, "high": 0.159, "low": 0.0757, "close": 0.132, "volume": 154276351.6, "close_time": 1768694399999, "quote_volume": 20137222.76985, "trades": 233956, "taker_buy_base": 79004665.6, "taker_buy_quote": 10292535.58992 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.1319, "high": 0.1328, "low": 0.1005, "close": 0.1026, "volume": 172310074.8, "close_time": 1768780799999, "quote_volume": 19521775.51515, "trades": 207886, "taker_buy_base": 85903112.7, "taker_buy_quote": 9746927.7298 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.1025, "high": 0.124, "low": 0.0911, "close": 0.0993, "volume": 68835336.7, "close_time": 1768867199999, "quote_volume": 7439321.79849, "trades": 81649, "taker_buy_base": 34536926.8, "taker_buy_quote": 3731931.27564 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0993, "high": 0.1, "low": 0.084, "close": 0.0878, "volume": 26897678.1, "close_time": 1768953599999, "quote_volume": 2471722.41023, "trades": 20071, "taker_buy_base": 13638314.2, "taker_buy_quote": 1253447.94596 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0879, "high": 0.0914, "low": 0.0854, "close": 0.0868, "volume": 16120517.9, "close_time": 1769039999999, "quote_volume": 1420586.36383, "trades": 13521, "taker_buy_base": 8259416.8, "taker_buy_quote": 727715.63876 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0868, "high": 0.0881, "low": 0.0789, "close": 0.0822, "volume": 19328056.8, "close_time": 1769126399999, "quote_volume": 1595085.83469, "trades": 14727, "taker_buy_base": 9612230.0, "taker_buy_quote": 792912.71172 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0822, "high": 0.0842, "low": 0.0795, "close": 0.081, "volume": 7346074.2, "close_time": 1769212799999, "quote_volume": 603787.84953, "trades": 5926, "taker_buy_base": 3314319.0, "taker_buy_quote": 272132.70221 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0809, "high": 0.0875, "low": 0.0801, "close": 0.0821, "volume": 9300603.0, "close_time": 1769299199999, "quote_volume": 781093.81577, "trades": 8404, "taker_buy_base": 4281031.2, "taker_buy_quote": 359251.79008 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.082, "high": 0.0877, "low": 0.0791, "close": 0.0826, "volume": 24425180.3, "close_time": 1769385599999, "quote_volume": 2036393.35376, "trades": 20228, "taker_buy_base": 12515255.3, "taker_buy_quote": 1046572.03472 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0827, "high": 0.0972, "low": 0.0819, "close": 0.0857, "volume": 44249005.4, "close_time": 1769471999999, "quote_volume": 3872056.28615, "trades": 37109, "taker_buy_base": 22252330.1, "taker_buy_quote": 1952940.94975 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0857, "high": 0.0961, "low": 0.0852, "close": 0.0924, "volume": 45769969.9, "close_time": 1769558399999, "quote_volume": 4156622.3111, "trades": 49655, "taker_buy_base": 21436513.9, "taker_buy_quote": 1949074.53085 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0924, "high": 0.0935, "low": 0.0867, "close": 0.0893, "volume": 11166346.5, "close_time": 1769644799999, "quote_volume": 997966.34872, "trades": 12379, "taker_buy_base": 4891335.9, "taker_buy_quote": 437181.80675 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0894, "high": 0.092, "low": 0.0867, "close": 0.0899, "volume": 13468007.8, "close_time": 1769731199999, "quote_volume": 1203697.82125, "trades": 18094, "taker_buy_base": 6724428.0, "taker_buy_quote": 601257.61225 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0853, "close": 0.087, "volume": 10874237.2, "close_time": 1769817599999, "quote_volume": 951619.03467, "trades": 12454, "taker_buy_base": 4555063.2, "taker_buy_quote": 399218.85 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0871, "high": 0.0887, "low": 0.0759, "close": 0.0802, "volume": 15374379.4, "close_time": 1769903999999, "quote_volume": 1250100.22891, "trades": 21435, "taker_buy_base": 7142768.8, "taker_buy_quote": 579292.07829 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0802, "high": 0.0819, "low": 0.0768, "close": 0.0778, "volume": 5654890.4, "close_time": 1769990399999, "quote_volume": 447744.4878, "trades": 8531, "taker_buy_base": 2418784.4, "taker_buy_quote": 191297.09805 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0779, "high": 0.0795, "low": 0.0759, "close": 0.0767, "volume": 5954504.1, "close_time": 1770076799999, "quote_volume": 459895.70856, "trades": 8498, "taker_buy_base": 2723114.1, "taker_buy_quote": 210481.44343 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0767, "high": 0.0794, "low": 0.0683, "close": 0.0686, "volume": 11968556.6, "close_time": 1770163199999, "quote_volume": 884558.47675, "trades": 11697, "taker_buy_base": 6165798.6, "taker_buy_quote": 455771.16491 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0686, "high": 0.0704, "low": 0.0623, "close": 0.0672, "volume": 26941712.3, "close_time": 1770249599999, "quote_volume": 1764958.85414, "trades": 25543, "taker_buy_base": 14871178.6, "taker_buy_quote": 974618.73635 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0671, "high": 0.0694, "low": 0.0542, "close": 0.0548, "volume": 24130322.0, "close_time": 1770335999999, "quote_volume": 1512592.03003, "trades": 21978, "taker_buy_base": 12333790.5, "taker_buy_quote": 775596.91629 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0549, "high": 0.0593, "low": 0.049, "close": 0.0569, "volume": 16296765.6, "close_time": 1770422399999, "quote_volume": 888200.38967, "trades": 15542, "taker_buy_base": 8162819.2, "taker_buy_quote": 444976.03264 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0568, "high": 0.063, "low": 0.0549, "close": 0.061, "volume": 17524870.7, "close_time": 1770508799999, "quote_volume": 1033574.14645, "trades": 16365, "taker_buy_base": 8682242.2, "taker_buy_quote": 512340.71295 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.061, "high": 0.0617, "low": 0.0552, "close": 0.056, "volume": 10743189.6, "close_time": 1770595199999, "quote_volume": 623337.00496, "trades": 8829, "taker_buy_base": 5233822.1, "taker_buy_quote": 304186.50449 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.056, "high": 0.0564, "low": 0.0529, "close": 0.0546, "volume": 7140282.7, "close_time": 1770681599999, "quote_volume": 392296.9039, "trades": 6354, "taker_buy_base": 3392893.0, "taker_buy_quote": 186402.72468 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0547, "high": 0.0585, "low": 0.0529, "close": 0.0544, "volume": 8473314.0, "close_time": 1770767999999, "quote_volume": 472194.42449, "trades": 5811, "taker_buy_base": 4266974.9, "taker_buy_quote": 238216.28326 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0513, "close": 0.0526, "volume": 7006653.1, "close_time": 1770854399999, "quote_volume": 369004.73783, "trades": 5065, "taker_buy_base": 3519732.3, "taker_buy_quote": 185456.19302 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0527, "high": 0.0548, "low": 0.0518, "close": 0.0543, "volume": 3648967.3, "close_time": 1770940799999, "quote_volume": 194386.36704, "trades": 3140, "taker_buy_base": 1956361.9, "taker_buy_quote": 104167.61967 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0544, "high": 0.0565, "low": 0.052, "close": 0.0553, "volume": 4724343.6, "close_time": 1771027199999, "quote_volume": 256096.57183, "trades": 4102, "taker_buy_base": 2482248.7, "taker_buy_quote": 134467.3517 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0554, "high": 0.0587, "low": 0.0548, "close": 0.0575, "volume": 8456742.9, "close_time": 1771113599999, "quote_volume": 480469.68888, "trades": 6599, "taker_buy_base": 4206077.1, "taker_buy_quote": 238990.94886 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0535, "close": 0.0553, "volume": 3361814.0, "close_time": 1771199999999, "quote_volume": 187201.48386, "trades": 2746, "taker_buy_base": 1595261.7, "taker_buy_quote": 88826.78056 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0553, "high": 0.064, "low": 0.0547, "close": 0.0557, "volume": 31094572.7, "close_time": 1771286399999, "quote_volume": 1821679.42325, "trades": 22641, "taker_buy_base": 15407149.8, "taker_buy_quote": 903506.02947 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0557, "high": 0.0569, "low": 0.0552, "close": 0.056, "volume": 5561893.9, "close_time": 1771372799999, "quote_volume": 310927.66365, "trades": 5813, "taker_buy_base": 3113951.0, "taker_buy_quote": 174207.52611 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.056, "high": 0.0573, "low": 0.0532, "close": 0.0535, "volume": 3573524.8, "close_time": 1771459199999, "quote_volume": 198491.54088, "trades": 3427, "taker_buy_base": 1651752.8, "taker_buy_quote": 91753.52307 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0534, "high": 0.0548, "low": 0.0523, "close": 0.0548, "volume": 3371805.8, "close_time": 1771545599999, "quote_volume": 180737.03499, "trades": 2925, "taker_buy_base": 1780931.8, "taker_buy_quote": 95416.19713 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0547, "high": 0.0578, "low": 0.0541, "close": 0.0556, "volume": 5492187.8, "close_time": 1771631999999, "quote_volume": 306966.1494, "trades": 3658, "taker_buy_base": 2755992.8, "taker_buy_quote": 154107.37918 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0555, "high": 0.0571, "low": 0.0552, "close": 0.0558, "volume": 1796682.2, "close_time": 1771718399999, "quote_volume": 101226.31168, "trades": 1682, "taker_buy_base": 920273.5, "taker_buy_quote": 51905.12979 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0557, "high": 0.0633, "low": 0.0553, "close": 0.0605, "volume": 32171273.2, "close_time": 1771804799999, "quote_volume": 1912425.42286, "trades": 24287, "taker_buy_base": 16415064.1, "taker_buy_quote": 976176.10819 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0603, "high": 0.061, "low": 0.0545, "close": 0.0566, "volume": 15025512.6, "close_time": 1771891199999, "quote_volume": 871400.95906, "trades": 10281, "taker_buy_base": 7244955.2, "taker_buy_quote": 420345.68472 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0566, "high": 0.0591, "low": 0.0556, "close": 0.0556, "volume": 5753290.1, "close_time": 1771977599999, "quote_volume": 331294.76331, "trades": 6071, "taker_buy_base": 2595590.6, "taker_buy_quote": 149439.68311 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0557, "high": 0.0611, "low": 0.0556, "close": 0.0583, "volume": 9622223.1, "close_time": 1772063999999, "quote_volume": 564632.92649, "trades": 7458, "taker_buy_base": 4819274.2, "taker_buy_quote": 283040.36701 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0584, "high": 0.0687, "low": 0.0573, "close": 0.062, "volume": 32340663.2, "close_time": 1772150399999, "quote_volume": 2021004.93409, "trades": 23976, "taker_buy_base": 16567920.4, "taker_buy_quote": 1034934.104 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.062, "high": 0.0639, "low": 0.0599, "close": 0.0622, "volume": 13560718.2, "close_time": 1772236799999, "quote_volume": 838865.6392, "trades": 10783, "taker_buy_base": 6184984.6, "taker_buy_quote": 383132.2601 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.062, "high": 0.0642, "low": 0.0601, "close": 0.0622, "volume": 17909008.9, "close_time": 1772323199999, "quote_volume": 1112748.95515, "trades": 14277, "taker_buy_base": 8983231.4, "taker_buy_quote": 558714.27475 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0621, "high": 0.066, "low": 0.0613, "close": 0.0635, "volume": 9073327.0, "close_time": 1772409599999, "quote_volume": 574636.09013, "trades": 8029, "taker_buy_base": 4174631.7, "taker_buy_quote": 264586.77588 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0636, "high": 0.0662, "low": 0.0616, "close": 0.063, "volume": 8968216.1, "close_time": 1772495999999, "quote_volume": 577030.43718, "trades": 9805, "taker_buy_base": 4490811.5, "taker_buy_quote": 289302.47934 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0631, "high": 0.0631, "low": 0.0585, "close": 0.0604, "volume": 4285902.5, "close_time": 1772582399999, "quote_volume": 258825.19877, "trades": 3380, "taker_buy_base": 2168655.1, "taker_buy_quote": 130966.04589 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0588, "close": 0.0597, "volume": 2891710.8, "close_time": 1772668799999, "quote_volume": 172614.18236, "trades": 2708, "taker_buy_base": 1456815.5, "taker_buy_quote": 87006.06149 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0598, "high": 0.0631, "low": 0.0592, "close": 0.0596, "volume": 6501018.3, "close_time": 1772755199999, "quote_volume": 398816.34193, "trades": 4788, "taker_buy_base": 3260056.6, "taker_buy_quote": 200090.67293 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0597, "high": 0.06, "low": 0.0581, "close": 0.0591, "volume": 1670225.5, "close_time": 1772841599999, "quote_volume": 98594.89062, "trades": 1434, "taker_buy_base": 966511.5, "taker_buy_quote": 57070.22541 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.059, "high": 0.0591, "low": 0.0563, "close": 0.0577, "volume": 3708455.8, "close_time": 1772927999999, "quote_volume": 212701.40507, "trades": 3740, "taker_buy_base": 1739987.9, "taker_buy_quote": 99762.00868 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0577, "high": 0.0652, "low": 0.0575, "close": 0.0606, "volume": 12205111.2, "close_time": 1773014399999, "quote_volume": 751529.86012, "trades": 10625, "taker_buy_base": 6696060.7, "taker_buy_quote": 412869.40889 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0606, "high": 0.0664, "low": 0.0603, "close": 0.0636, "volume": 12364930.0, "close_time": 1773100799999, "quote_volume": 788747.91917, "trades": 10849, "taker_buy_base": 6268812.6, "taker_buy_quote": 400323.45669 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0635, "high": 0.0648, "low": 0.0609, "close": 0.0615, "volume": 4129000.5, "close_time": 1773187199999, "quote_volume": 258969.24052, "trades": 3604, "taker_buy_base": 1940604.7, "taker_buy_quote": 121859.01195 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0615, "high": 0.0644, "low": 0.0612, "close": 0.0642, "volume": 2792919.5, "close_time": 1773273599999, "quote_volume": 174609.77799, "trades": 2590, "taker_buy_base": 1265511.2, "taker_buy_quote": 79140.60187 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0641, "high": 0.0803, "low": 0.0628, "close": 0.0661, "volume": 52555172.5, "close_time": 1773359999999, "quote_volume": 3700110.62271, "trades": 45463, "taker_buy_base": 26609989.4, "taker_buy_quote": 1877175.80173 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0661, "high": 0.0763, "low": 0.0658, "close": 0.0715, "volume": 29755493.8, "close_time": 1773446399999, "quote_volume": 2132983.01929, "trades": 24334, "taker_buy_base": 15243036.1, "taker_buy_quote": 1096027.20446 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0715, "high": 0.0737, "low": 0.067, "close": 0.0678, "volume": 8720807.1, "close_time": 1773532799999, "quote_volume": 611941.79245, "trades": 9522, "taker_buy_base": 3647557.2, "taker_buy_quote": 256449.01172 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0677, "high": 0.0706, "low": 0.0669, "close": 0.0697, "volume": 4429084.2, "close_time": 1773619199999, "quote_volume": 306057.77164, "trades": 4713, "taker_buy_base": 2077926.9, "taker_buy_quote": 143641.29471 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0697, "high": 0.0701, "low": 0.067, "close": 0.0691, "volume": 4436248.6, "close_time": 1773705599999, "quote_volume": 303628.31459, "trades": 5535, "taker_buy_base": 1894119.9, "taker_buy_quote": 129828.08073 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0691, "high": 0.0854, "low": 0.0675, "close": 0.077, "volume": 48640647.5, "close_time": 1773791999999, "quote_volume": 3786997.13189, "trades": 41192, "taker_buy_base": 24282408.8, "taker_buy_quote": 1893971.20897 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.077, "high": 0.083, "low": 0.0755, "close": 0.078, "volume": 26559851.3, "close_time": 1773878399999, "quote_volume": 2113468.33427, "trades": 26646, "taker_buy_base": 12601020.2, "taker_buy_quote": 1002858.56765 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.078, "high": 0.0962, "low": 0.0759, "close": 0.0951, "volume": 33951563.9, "close_time": 1773964799999, "quote_volume": 3001102.88045, "trades": 42734, "taker_buy_base": 16883710.7, "taker_buy_quote": 1501070.30181 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0949, "high": 0.1099, "low": 0.0906, "close": 0.0983, "volume": 49149529.7, "close_time": 1774051199999, "quote_volume": 4866569.35628, "trades": 64420, "taker_buy_base": 23680353.7, "taker_buy_quote": 2348661.25999 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0983, "high": 0.1106, "low": 0.0957, "close": 0.104, "volume": 25973852.0, "close_time": 1774137599999, "quote_volume": 2659497.94773, "trades": 37123, "taker_buy_base": 14012972.4, "taker_buy_quote": 1440478.27934 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.104, "high": 0.1072, "low": 0.0797, "close": 0.0801, "volume": 42057240.8, "close_time": 1774223999999, "quote_volume": 3917991.07961, "trades": 60010, "taker_buy_base": 20722729.2, "taker_buy_quote": 1928105.05003 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0802, "high": 0.0912, "low": 0.0793, "close": 0.0827, "volume": 47126666.5, "close_time": 1774310399999, "quote_volume": 4026320.30695, "trades": 58962, "taker_buy_base": 22240358.9, "taker_buy_quote": 1903884.98061 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0827, "high": 0.0836, "low": 0.0749, "close": 0.075, "volume": 12791153.7, "close_time": 1774396799999, "quote_volume": 1019849.32736, "trades": 15439, "taker_buy_base": 6378154.7, "taker_buy_quote": 508306.59193 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.075, "high": 0.0861, "low": 0.0727, "close": 0.0831, "volume": 26361472.2, "close_time": 1774483199999, "quote_volume": 2072587.36284, "trades": 29431, "taker_buy_base": 13398547.2, "taker_buy_quote": 1050979.32486 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0832, "high": 0.1029, "low": 0.0809, "close": 0.0993, "volume": 65753453.9, "close_time": 1774569599999, "quote_volume": 6103958.52237, "trades": 89574, "taker_buy_base": 34574247.2, "taker_buy_quote": 3212943.74029 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0993, "high": 0.109, "low": 0.0948, "close": 0.1086, "volume": 38095670.0, "close_time": 1774655999999, "quote_volume": 3857212.36617, "trades": 51830, "taker_buy_base": 19061307.9, "taker_buy_quote": 1935777.67091 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1085, "high": 0.1201, "low": 0.1071, "close": 0.1173, "volume": 34213949.8, "close_time": 1774742399999, "quote_volume": 3871316.37131, "trades": 46760, "taker_buy_base": 17454811.2, "taker_buy_quote": 1976550.79452 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1174, "high": 0.169, "low": 0.1173, "close": 0.1498, "volume": 109921334.1, "close_time": 1774828799999, "quote_volume": 16381246.40163, "trades": 210386, "taker_buy_base": 53579525.3, "taker_buy_quote": 8038016.20894 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1498, "high": 0.1525, "low": 0.1338, "close": 0.1499, "volume": 58844540.5, "close_time": 1774915199999, "quote_volume": 8405238.08259, "trades": 108274, "taker_buy_base": 31906536.5, "taker_buy_quote": 4552042.10685 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1499, "high": 0.2119, "low": 0.1083, "close": 0.1998, "volume": 152767841.5, "close_time": 1775001599999, "quote_volume": 24820162.8702, "trades": 388600, "taker_buy_base": 78443284.0, "taker_buy_quote": 12839232.51703 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1997, "high": 0.4946, "low": 0.1864, "close": 0.4481, "volume": 344108257.9, "close_time": 1775087999999, "quote_volume": 118309356.30176, "trades": 895399, "taker_buy_base": 178285489.2, "taker_buy_quote": 61165164.27622 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.448, "high": 1.86, "low": 0.2008, "close": 0.2255, "volume": 538084156.9, "close_time": 1775174399999, "quote_volume": 378117038.92385, "trades": 3528925, "taker_buy_base": 269255715.7, "taker_buy_quote": 190687524.47194 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2255, "high": 0.242, "low": 0.1096, "close": 0.1431, "volume": 479909116.8, "close_time": 1775260799999, "quote_volume": 68062499.97045, "trades": 1277528, "taker_buy_base": 218841877.7, "taker_buy_quote": 30758272.08816 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1432, "high": 0.2694, "low": 0.1196, "close": 0.189, "volume": 945222213.9, "close_time": 1775347199999, "quote_volume": 177451573.08762, "trades": 1299475, "taker_buy_base": 469562458.8, "taker_buy_quote": 88289165.33476 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.189, "high": 0.235, "low": 0.1543, "close": 0.1607, "volume": 489270913.4, "close_time": 1775433599999, "quote_volume": 93287642.22827, "trades": 791537, "taker_buy_base": 231872637.4, "taker_buy_quote": 44377430.05812 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1607, "high": 0.176, "low": 0.1434, "close": 0.1505, "volume": 256738397.3, "close_time": 1775519999999, "quote_volume": 40372166.15975, "trades": 337261, "taker_buy_base": 126546711.7, "taker_buy_quote": 19951595.76367 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1505, "high": 0.1558, "low": 0.1312, "close": 0.1412, "volume": 138133656.3, "close_time": 1775606399999, "quote_volume": 19480240.84547, "trades": 152779, "taker_buy_base": 67295744.9, "taker_buy_quote": 9496467.39532 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1412, "high": 0.1449, "low": 0.1236, "close": 0.1354, "volume": 164198846.0, "close_time": 1775692799999, "quote_volume": 22123924.71991, "trades": 177207, "taker_buy_base": 80132559.6, "taker_buy_quote": 10799752.03099 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1354, "high": 0.157, "low": 0.1319, "close": 0.1368, "volume": 171613925.7, "close_time": 1775779199999, "quote_volume": 24820074.51958, "trades": 173219, "taker_buy_base": 84786549.0, "taker_buy_quote": 12267943.44704 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.1368, "high": 0.1406, "low": 0.1344, "close": 0.1373, "volume": 19238304.3, "close_time": 1775865599999, "quote_volume": 2643540.5174, "trades": 20263, "taker_buy_base": 9676778.5, "taker_buy_quote": 1331558.1673 } ] } }, "last_update": "2026-04-10T08:57:30.977002" }