{ "symbol": "SXPUSDT", "fetched_at": "2026-03-27T09:36:07.588844", "intervals": { "1h": { "count": 4325, "start_date": "2025-09-28T05:00:00", "end_date": "2026-03-27T09:00:00", "klines": [ { "timestamp": 1759035600000, "datetime": "2025-09-28T05:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1542, "close": 0.1546, "volume": 42912.7, "close_time": 1759039199999, "quote_volume": 6633.21835, "trades": 61, "taker_buy_base": 29010.3, "taker_buy_quote": 4483.59755 }, { "timestamp": 1759039200000, "datetime": "2025-09-28T06:00:00", "open": 0.1545, "high": 0.1547, "low": 0.1536, "close": 0.1541, "volume": 100091.5, "close_time": 1759042799999, "quote_volume": 15430.81725, "trades": 202, "taker_buy_base": 58981.0, "taker_buy_quote": 9096.77808 }, { "timestamp": 1759042800000, "datetime": "2025-09-28T07:00:00", "open": 0.1541, "high": 0.155, "low": 0.1536, "close": 0.1546, "volume": 351338.9, "close_time": 1759046399999, "quote_volume": 54322.9791, "trades": 328, "taker_buy_base": 316059.6, "taker_buy_quote": 48875.89556 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1546, "high": 0.1549, "low": 0.1538, "close": 0.154, "volume": 105155.4, "close_time": 1759049999999, "quote_volume": 16217.19285, "trades": 172, "taker_buy_base": 35514.7, "taker_buy_quote": 5475.5754 }, { "timestamp": 1759050000000, "datetime": "2025-09-28T09:00:00", "open": 0.154, "high": 0.1543, "low": 0.1535, "close": 0.1542, "volume": 99317.3, "close_time": 1759053599999, "quote_volume": 15283.82786, "trades": 143, "taker_buy_base": 52586.5, "taker_buy_quote": 8094.24945 }, { "timestamp": 1759053600000, "datetime": "2025-09-28T10:00:00", "open": 0.1541, "high": 0.1547, "low": 0.1537, "close": 0.1547, "volume": 190592.6, "close_time": 1759057199999, "quote_volume": 29339.43458, "trades": 112, "taker_buy_base": 26335.0, "taker_buy_quote": 4057.64397 }, { "timestamp": 1759057200000, "datetime": "2025-09-28T11:00:00", "open": 0.1546, "high": 0.1547, "low": 0.1539, "close": 0.1545, "volume": 99554.9, "close_time": 1759060799999, "quote_volume": 15348.26772, "trades": 69, "taker_buy_base": 93741.1, "taker_buy_quote": 14451.72131 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1533, "close": 0.1538, "volume": 109891.6, "close_time": 1759064399999, "quote_volume": 16893.10003, "trades": 141, "taker_buy_base": 53027.0, "taker_buy_quote": 8152.94729 }, { "timestamp": 1759064400000, "datetime": "2025-09-28T13:00:00", "open": 0.1537, "high": 0.1557, "low": 0.1537, "close": 0.1554, "volume": 199991.0, "close_time": 1759067999999, "quote_volume": 30982.40758, "trades": 239, "taker_buy_base": 137555.0, "taker_buy_quote": 21318.15144 }, { "timestamp": 1759068000000, "datetime": "2025-09-28T14:00:00", "open": 0.1555, "high": 0.1556, "low": 0.155, "close": 0.1552, "volume": 132020.7, "close_time": 1759071599999, "quote_volume": 20495.86355, "trades": 156, "taker_buy_base": 79967.5, "taker_buy_quote": 12417.56587 }, { "timestamp": 1759071600000, "datetime": "2025-09-28T15:00:00", "open": 0.1551, "high": 0.1552, "low": 0.1548, "close": 0.1551, "volume": 92516.2, "close_time": 1759075199999, "quote_volume": 14345.48831, "trades": 196, "taker_buy_base": 57604.9, "taker_buy_quote": 8934.17347 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1551, "high": 0.1562, "low": 0.1551, "close": 0.1554, "volume": 202761.1, "close_time": 1759078799999, "quote_volume": 31542.48304, "trades": 290, "taker_buy_base": 143278.9, "taker_buy_quote": 22298.15899 }, { "timestamp": 1759078800000, "datetime": "2025-09-28T17:00:00", "open": 0.1555, "high": 0.1563, "low": 0.1553, "close": 0.156, "volume": 187515.0, "close_time": 1759082399999, "quote_volume": 29211.80199, "trades": 285, "taker_buy_base": 129400.9, "taker_buy_quote": 20158.78291 }, { "timestamp": 1759082400000, "datetime": "2025-09-28T18:00:00", "open": 0.156, "high": 0.1566, "low": 0.1558, "close": 0.1564, "volume": 76609.2, "close_time": 1759085999999, "quote_volume": 11969.21698, "trades": 95, "taker_buy_base": 49975.7, "taker_buy_quote": 7813.07345 }, { "timestamp": 1759086000000, "datetime": "2025-09-28T19:00:00", "open": 0.1565, "high": 0.1566, "low": 0.156, "close": 0.1566, "volume": 51193.1, "close_time": 1759089599999, "quote_volume": 8001.45912, "trades": 67, "taker_buy_base": 28456.0, "taker_buy_quote": 4450.04091 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1566, "high": 0.1579, "low": 0.1564, "close": 0.1575, "volume": 111105.0, "close_time": 1759093199999, "quote_volume": 17461.51796, "trades": 145, "taker_buy_base": 39977.4, "taker_buy_quote": 6294.09798 }, { "timestamp": 1759093200000, "datetime": "2025-09-28T21:00:00", "open": 0.1575, "high": 0.158, "low": 0.1575, "close": 0.1579, "volume": 58449.1, "close_time": 1759096799999, "quote_volume": 9219.4205, "trades": 49, "taker_buy_base": 19361.6, "taker_buy_quote": 3053.9956 }, { "timestamp": 1759096800000, "datetime": "2025-09-28T22:00:00", "open": 0.1581, "high": 0.1598, "low": 0.1579, "close": 0.1596, "volume": 114519.7, "close_time": 1759100399999, "quote_volume": 18207.65515, "trades": 189, "taker_buy_base": 53606.8, "taker_buy_quote": 8522.57972 }, { "timestamp": 1759100400000, "datetime": "2025-09-28T23:00:00", "open": 0.1596, "high": 0.1599, "low": 0.1593, "close": 0.1595, "volume": 170648.7, "close_time": 1759103999999, "quote_volume": 27239.85479, "trades": 213, "taker_buy_base": 62037.7, "taker_buy_quote": 9904.20327 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1595, "high": 0.1597, "low": 0.159, "close": 0.1594, "volume": 76798.7, "close_time": 1759107599999, "quote_volume": 12237.41003, "trades": 147, "taker_buy_base": 44391.0, "taker_buy_quote": 7075.65395 }, { "timestamp": 1759107600000, "datetime": "2025-09-29T01:00:00", "open": 0.1594, "high": 0.1595, "low": 0.1588, "close": 0.1588, "volume": 21163.4, "close_time": 1759111199999, "quote_volume": 3369.40851, "trades": 39, "taker_buy_base": 13761.0, "taker_buy_quote": 2191.07834 }, { "timestamp": 1759111200000, "datetime": "2025-09-29T02:00:00", "open": 0.1588, "high": 0.1593, "low": 0.1585, "close": 0.1589, "volume": 49034.7, "close_time": 1759114799999, "quote_volume": 7789.47565, "trades": 69, "taker_buy_base": 22568.3, "taker_buy_quote": 3585.18083 }, { "timestamp": 1759114800000, "datetime": "2025-09-29T03:00:00", "open": 0.1589, "high": 0.159, "low": 0.1586, "close": 0.1588, "volume": 42764.3, "close_time": 1759118399999, "quote_volume": 6793.12158, "trades": 70, "taker_buy_base": 16993.5, "taker_buy_quote": 2698.81965 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1588, "high": 0.1588, "low": 0.158, "close": 0.1585, "volume": 29536.0, "close_time": 1759121999999, "quote_volume": 4680.3276, "trades": 59, "taker_buy_base": 19125.8, "taker_buy_quote": 3030.36745 }, { "timestamp": 1759122000000, "datetime": "2025-09-29T05:00:00", "open": 0.1584, "high": 0.1584, "low": 0.1577, "close": 0.1583, "volume": 28146.7, "close_time": 1759125599999, "quote_volume": 4447.32148, "trades": 47, "taker_buy_base": 16047.4, "taker_buy_quote": 2535.56865 }, { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.1581, "high": 0.1583, "low": 0.1577, "close": 0.1577, "volume": 30507.1, "close_time": 1759129199999, "quote_volume": 4822.36837, "trades": 78, "taker_buy_base": 17361.8, "taker_buy_quote": 2744.59008 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.1576, "high": 0.1586, "low": 0.1573, "close": 0.158, "volume": 167750.3, "close_time": 1759132799999, "quote_volume": 26485.05435, "trades": 206, "taker_buy_base": 113072.8, "taker_buy_quote": 17857.05563 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1582, "high": 0.159, "low": 0.1581, "close": 0.1586, "volume": 117944.6, "close_time": 1759136399999, "quote_volume": 18676.30879, "trades": 135, "taker_buy_base": 75651.4, "taker_buy_quote": 11977.63117 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.1584, "high": 0.1588, "low": 0.158, "close": 0.158, "volume": 26718.1, "close_time": 1759139999999, "quote_volume": 4231.47386, "trades": 73, "taker_buy_base": 11504.6, "taker_buy_quote": 1822.46942 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.158, "high": 0.1583, "low": 0.1573, "close": 0.1574, "volume": 116367.1, "close_time": 1759143599999, "quote_volume": 18350.05765, "trades": 158, "taker_buy_base": 11556.0, "taker_buy_quote": 1823.18691 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.157, "high": 0.157, "low": 0.1557, "close": 0.1565, "volume": 128552.8, "close_time": 1759147199999, "quote_volume": 20098.04749, "trades": 197, "taker_buy_base": 60327.3, "taker_buy_quote": 9444.21316 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1565, "high": 0.1568, "low": 0.1553, "close": 0.1554, "volume": 389346.9, "close_time": 1759150799999, "quote_volume": 60718.67492, "trades": 372, "taker_buy_base": 91773.1, "taker_buy_quote": 14321.86992 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.1553, "high": 0.158, "low": 0.1547, "close": 0.1578, "volume": 288723.9, "close_time": 1759154399999, "quote_volume": 45035.47974, "trades": 280, "taker_buy_base": 129841.8, "taker_buy_quote": 20294.95775 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.1577, "high": 0.1593, "low": 0.1577, "close": 0.1591, "volume": 119943.2, "close_time": 1759157999999, "quote_volume": 19037.59832, "trades": 170, "taker_buy_base": 53211.6, "taker_buy_quote": 8450.9799 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.1591, "high": 0.1594, "low": 0.1576, "close": 0.1576, "volume": 146375.6, "close_time": 1759161599999, "quote_volume": 23201.29974, "trades": 155, "taker_buy_base": 75243.4, "taker_buy_quote": 11931.95212 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.158, "high": 0.1583, "low": 0.1564, "close": 0.1565, "volume": 78223.8, "close_time": 1759165199999, "quote_volume": 12291.51671, "trades": 119, "taker_buy_base": 24196.7, "taker_buy_quote": 3806.05148 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.1566, "high": 0.1575, "low": 0.156, "close": 0.1573, "volume": 159903.2, "close_time": 1759168799999, "quote_volume": 25031.83318, "trades": 136, "taker_buy_base": 111413.8, "taker_buy_quote": 17437.64374 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1566, "close": 0.1568, "volume": 37113.2, "close_time": 1759172399999, "quote_volume": 5819.78347, "trades": 49, "taker_buy_base": 24631.4, "taker_buy_quote": 3862.13846 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.1568, "high": 0.1579, "low": 0.1566, "close": 0.1578, "volume": 51038.1, "close_time": 1759175999999, "quote_volume": 8012.37137, "trades": 102, "taker_buy_base": 11904.0, "taker_buy_quote": 1871.3113 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1577, "high": 0.1591, "low": 0.1577, "close": 0.1589, "volume": 422294.3, "close_time": 1759179599999, "quote_volume": 66968.69145, "trades": 387, "taker_buy_base": 101999.0, "taker_buy_quote": 16194.86347 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.1589, "high": 0.1589, "low": 0.1584, "close": 0.1585, "volume": 43873.7, "close_time": 1759183199999, "quote_volume": 6960.78347, "trades": 104, "taker_buy_base": 25969.0, "taker_buy_quote": 4121.2634 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.1583, "high": 0.1586, "low": 0.1575, "close": 0.1578, "volume": 18707.4, "close_time": 1759186799999, "quote_volume": 2953.72441, "trades": 38, "taker_buy_base": 14131.1, "taker_buy_quote": 2231.17654 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.1576, "high": 0.1578, "low": 0.157, "close": 0.157, "volume": 35582.1, "close_time": 1759190399999, "quote_volume": 5596.53919, "trades": 41, "taker_buy_base": 16307.1, "taker_buy_quote": 2564.58192 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1553, "close": 0.1553, "volume": 177118.4, "close_time": 1759193999999, "quote_volume": 27602.99199, "trades": 139, "taker_buy_base": 59445.9, "taker_buy_quote": 9281.09233 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.1553, "high": 0.1564, "low": 0.1544, "close": 0.1553, "volume": 268929.0, "close_time": 1759197599999, "quote_volume": 41826.14139, "trades": 187, "taker_buy_base": 123095.6, "taker_buy_quote": 19149.20313 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.155, "high": 0.1553, "low": 0.1547, "close": 0.1547, "volume": 28036.1, "close_time": 1759201199999, "quote_volume": 4347.76753, "trades": 32, "taker_buy_base": 15862.7, "taker_buy_quote": 2462.12422 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.1546, "high": 0.1552, "low": 0.1545, "close": 0.1547, "volume": 103417.1, "close_time": 1759204799999, "quote_volume": 16010.58495, "trades": 128, "taker_buy_base": 78816.3, "taker_buy_quote": 12203.41318 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1549, "high": 0.1554, "low": 0.1546, "close": 0.1547, "volume": 100602.8, "close_time": 1759208399999, "quote_volume": 15582.37587, "trades": 132, "taker_buy_base": 36743.7, "taker_buy_quote": 5698.17634 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.1548, "high": 0.1556, "low": 0.1547, "close": 0.1555, "volume": 163451.7, "close_time": 1759211999999, "quote_volume": 25368.96696, "trades": 156, "taker_buy_base": 89050.0, "taker_buy_quote": 13827.81698 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.1554, "high": 0.1557, "low": 0.1551, "close": 0.1551, "volume": 69639.9, "close_time": 1759215599999, "quote_volume": 10817.8719, "trades": 97, "taker_buy_base": 47364.8, "taker_buy_quote": 7359.51522 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.1551, "high": 0.1554, "low": 0.1544, "close": 0.1551, "volume": 296827.4, "close_time": 1759219199999, "quote_volume": 45983.46467, "trades": 219, "taker_buy_base": 218011.2, "taker_buy_quote": 33780.55826 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1546, "close": 0.1548, "volume": 139148.1, "close_time": 1759222799999, "quote_volume": 21556.5339, "trades": 115, "taker_buy_base": 30420.8, "taker_buy_quote": 4711.33624 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.1545, "high": 0.1547, "low": 0.1539, "close": 0.154, "volume": 104581.7, "close_time": 1759226399999, "quote_volume": 16125.04808, "trades": 83, "taker_buy_base": 72564.8, "taker_buy_quote": 11190.61104 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.154, "high": 0.1541, "low": 0.1533, "close": 0.1535, "volume": 391906.4, "close_time": 1759229999999, "quote_volume": 60201.17753, "trades": 308, "taker_buy_base": 88177.0, "taker_buy_quote": 13560.24307 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.1534, "high": 0.1538, "low": 0.1524, "close": 0.1536, "volume": 501801.5, "close_time": 1759233599999, "quote_volume": 76739.23312, "trades": 355, "taker_buy_base": 139063.8, "taker_buy_quote": 21279.19108 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1535, "high": 0.1539, "low": 0.1532, "close": 0.1532, "volume": 77139.8, "close_time": 1759237199999, "quote_volume": 11853.04027, "trades": 78, "taker_buy_base": 25292.2, "taker_buy_quote": 3887.60574 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.1531, "high": 0.1542, "low": 0.1529, "close": 0.1532, "volume": 152346.8, "close_time": 1759240799999, "quote_volume": 23381.53261, "trades": 113, "taker_buy_base": 90451.8, "taker_buy_quote": 13887.87624 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.1534, "high": 0.1536, "low": 0.1527, "close": 0.1533, "volume": 89835.8, "close_time": 1759244399999, "quote_volume": 13759.59697, "trades": 96, "taker_buy_base": 64495.1, "taker_buy_quote": 9880.43315 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.153, "high": 0.1531, "low": 0.1512, "close": 0.1517, "volume": 176924.0, "close_time": 1759247999999, "quote_volume": 26852.55117, "trades": 188, "taker_buy_base": 46307.3, "taker_buy_quote": 7029.31937 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1516, "high": 0.1521, "low": 0.1511, "close": 0.1516, "volume": 144370.1, "close_time": 1759251599999, "quote_volume": 21881.06103, "trades": 176, "taker_buy_base": 57984.9, "taker_buy_quote": 8797.45676 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.1516, "high": 0.1521, "low": 0.1513, "close": 0.1516, "volume": 77493.5, "close_time": 1759255199999, "quote_volume": 11751.79054, "trades": 78, "taker_buy_base": 31789.0, "taker_buy_quote": 4825.54127 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.1515, "high": 0.1528, "low": 0.1511, "close": 0.1527, "volume": 117124.4, "close_time": 1759258799999, "quote_volume": 17807.73127, "trades": 90, "taker_buy_base": 100301.2, "taker_buy_quote": 15247.93487 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.1525, "high": 0.1541, "low": 0.1523, "close": 0.1541, "volume": 79742.4, "close_time": 1759262399999, "quote_volume": 12235.60983, "trades": 117, "taker_buy_base": 59017.4, "taker_buy_quote": 9065.80929 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1539, "high": 0.1546, "low": 0.1538, "close": 0.1544, "volume": 23870.6, "close_time": 1759265999999, "quote_volume": 3681.67573, "trades": 40, "taker_buy_base": 16723.5, "taker_buy_quote": 2580.66223 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1537, "close": 0.1537, "volume": 108828.6, "close_time": 1759269599999, "quote_volume": 16761.41191, "trades": 98, "taker_buy_base": 31312.1, "taker_buy_quote": 4836.72098 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.1537, "high": 0.1541, "low": 0.1531, "close": 0.1534, "volume": 39857.4, "close_time": 1759273199999, "quote_volume": 6122.01335, "trades": 46, "taker_buy_base": 15778.1, "taker_buy_quote": 2426.21115 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.1533, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 107443.6, "close_time": 1759276799999, "quote_volume": 16490.17365, "trades": 74, "taker_buy_base": 56720.2, "taker_buy_quote": 8703.54719 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.154, "high": 0.1542, "low": 0.1532, "close": 0.1538, "volume": 48663.1, "close_time": 1759280399999, "quote_volume": 7472.28554, "trades": 62, "taker_buy_base": 14555.9, "taker_buy_quote": 2236.50395 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.1537, "high": 0.1543, "low": 0.1536, "close": 0.1543, "volume": 20916.7, "close_time": 1759283999999, "quote_volume": 3218.53266, "trades": 24, "taker_buy_base": 13139.8, "taker_buy_quote": 2022.44596 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.1543, "high": 0.1546, "low": 0.1539, "close": 0.1539, "volume": 54810.5, "close_time": 1759287599999, "quote_volume": 8452.71205, "trades": 39, "taker_buy_base": 35199.6, "taker_buy_quote": 5429.12802 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.1541, "high": 0.1541, "low": 0.1525, "close": 0.1525, "volume": 140278.0, "close_time": 1759291199999, "quote_volume": 21492.44843, "trades": 114, "taker_buy_base": 58454.3, "taker_buy_quote": 8977.2754 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1526, "high": 0.1538, "low": 0.1525, "close": 0.1534, "volume": 48462.5, "close_time": 1759294799999, "quote_volume": 7432.4331, "trades": 60, "taker_buy_base": 28316.2, "taker_buy_quote": 4341.31835 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.1535, "high": 0.1546, "low": 0.1534, "close": 0.1543, "volume": 48763.5, "close_time": 1759298399999, "quote_volume": 7515.09011, "trades": 181, "taker_buy_base": 31666.5, "taker_buy_quote": 4879.12354 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.1542, "high": 0.1543, "low": 0.1531, "close": 0.1533, "volume": 44825.7, "close_time": 1759301999999, "quote_volume": 6887.8995, "trades": 145, "taker_buy_base": 15637.4, "taker_buy_quote": 2404.57871 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.1533, "high": 0.1546, "low": 0.1533, "close": 0.1541, "volume": 93861.7, "close_time": 1759305599999, "quote_volume": 14458.63076, "trades": 239, "taker_buy_base": 35897.7, "taker_buy_quote": 5536.53699 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1541, "high": 0.1592, "low": 0.154, "close": 0.1592, "volume": 346963.5, "close_time": 1759309199999, "quote_volume": 54539.05719, "trades": 724, "taker_buy_base": 191568.0, "taker_buy_quote": 30130.28315 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.1592, "high": 0.1611, "low": 0.1589, "close": 0.1602, "volume": 597999.4, "close_time": 1759312799999, "quote_volume": 95877.23832, "trades": 949, "taker_buy_base": 361923.1, "taker_buy_quote": 58040.31274 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.1603, "high": 0.1603, "low": 0.1589, "close": 0.1592, "volume": 402548.7, "close_time": 1759316399999, "quote_volume": 64226.30611, "trades": 646, "taker_buy_base": 183662.3, "taker_buy_quote": 29291.26564 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.1593, "high": 0.1596, "low": 0.159, "close": 0.1591, "volume": 85724.2, "close_time": 1759319999999, "quote_volume": 13652.64418, "trades": 169, "taker_buy_base": 32983.1, "taker_buy_quote": 5254.8495 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1592, "high": 0.1597, "low": 0.1588, "close": 0.1588, "volume": 122061.7, "close_time": 1759323599999, "quote_volume": 19429.07867, "trades": 166, "taker_buy_base": 53849.9, "taker_buy_quote": 8574.38122 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.1589, "high": 0.1597, "low": 0.1588, "close": 0.1593, "volume": 428648.3, "close_time": 1759327199999, "quote_volume": 68261.88408, "trades": 379, "taker_buy_base": 294975.4, "taker_buy_quote": 46963.43757 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.1594, "high": 0.1602, "low": 0.159, "close": 0.1594, "volume": 218144.5, "close_time": 1759330799999, "quote_volume": 34813.88873, "trades": 267, "taker_buy_base": 89870.6, "taker_buy_quote": 14346.35259 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.1596, "high": 0.1602, "low": 0.1593, "close": 0.1597, "volume": 169312.8, "close_time": 1759334399999, "quote_volume": 27058.01286, "trades": 179, "taker_buy_base": 68544.3, "taker_buy_quote": 10954.76132 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1598, "high": 0.1601, "low": 0.159, "close": 0.1593, "volume": 104740.7, "close_time": 1759337999999, "quote_volume": 16725.68779, "trades": 142, "taker_buy_base": 45748.6, "taker_buy_quote": 7303.37753 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.1593, "high": 0.1602, "low": 0.159, "close": 0.1593, "volume": 241385.7, "close_time": 1759341599999, "quote_volume": 38464.60682, "trades": 241, "taker_buy_base": 118228.6, "taker_buy_quote": 18834.79729 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.1595, "high": 0.1612, "low": 0.1595, "close": 0.1611, "volume": 170006.0, "close_time": 1759345199999, "quote_volume": 27333.1322, "trades": 377, "taker_buy_base": 75737.5, "taker_buy_quote": 12181.46658 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.1611, "high": 0.1617, "low": 0.161, "close": 0.1614, "volume": 216204.4, "close_time": 1759348799999, "quote_volume": 34897.67933, "trades": 293, "taker_buy_base": 117921.4, "taker_buy_quote": 19038.62841 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1613, "high": 0.1616, "low": 0.1607, "close": 0.1607, "volume": 217223.8, "close_time": 1759352399999, "quote_volume": 34990.11861, "trades": 522, "taker_buy_base": 118312.8, "taker_buy_quote": 19057.81559 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.1608, "high": 0.1612, "low": 0.1604, "close": 0.1609, "volume": 194905.6, "close_time": 1759355999999, "quote_volume": 31349.79171, "trades": 279, "taker_buy_base": 95021.2, "taker_buy_quote": 15289.12253 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.1609, "high": 0.1615, "low": 0.1608, "close": 0.161, "volume": 74120.4, "close_time": 1759359599999, "quote_volume": 11946.16792, "trades": 204, "taker_buy_base": 35160.3, "taker_buy_quote": 5665.16331 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1609, "close": 0.1617, "volume": 69856.8, "close_time": 1759363199999, "quote_volume": 11268.34936, "trades": 88, "taker_buy_base": 27758.7, "taker_buy_quote": 4476.77927 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1617, "high": 0.1622, "low": 0.1616, "close": 0.1618, "volume": 153560.7, "close_time": 1759366799999, "quote_volume": 24864.13819, "trades": 303, "taker_buy_base": 83448.2, "taker_buy_quote": 13510.36902 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.1618, "high": 0.1634, "low": 0.1618, "close": 0.1633, "volume": 364265.8, "close_time": 1759370399999, "quote_volume": 59343.71179, "trades": 775, "taker_buy_base": 131438.7, "taker_buy_quote": 21408.43931 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1626, "close": 0.163, "volume": 157678.3, "close_time": 1759373999999, "quote_volume": 25696.36887, "trades": 361, "taker_buy_base": 48685.4, "taker_buy_quote": 7931.80691 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.1628, "high": 0.163, "low": 0.1623, "close": 0.1623, "volume": 99968.2, "close_time": 1759377599999, "quote_volume": 16256.39733, "trades": 215, "taker_buy_base": 39114.2, "taker_buy_quote": 6361.69016 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1623, "high": 0.1627, "low": 0.1616, "close": 0.1624, "volume": 249276.7, "close_time": 1759381199999, "quote_volume": 40406.45343, "trades": 363, "taker_buy_base": 39098.1, "taker_buy_quote": 6338.69582 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1623, "close": 0.1628, "volume": 93884.7, "close_time": 1759384799999, "quote_volume": 15270.44918, "trades": 104, "taker_buy_base": 49949.7, "taker_buy_quote": 8126.37115 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.1629, "high": 0.1634, "low": 0.1625, "close": 0.1629, "volume": 237616.6, "close_time": 1759388399999, "quote_volume": 38738.41691, "trades": 347, "taker_buy_base": 101425.7, "taker_buy_quote": 16525.96134 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.163, "high": 0.163, "low": 0.1621, "close": 0.1622, "volume": 102157.5, "close_time": 1759391999999, "quote_volume": 16613.99368, "trades": 229, "taker_buy_base": 41219.3, "taker_buy_quote": 6706.34356 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1622, "high": 0.1628, "low": 0.1621, "close": 0.1628, "volume": 83371.5, "close_time": 1759395599999, "quote_volume": 13553.30342, "trades": 106, "taker_buy_base": 48920.2, "taker_buy_quote": 7950.00995 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.1628, "high": 0.1631, "low": 0.1624, "close": 0.1625, "volume": 105715.6, "close_time": 1759399199999, "quote_volume": 17201.45086, "trades": 186, "taker_buy_base": 53937.5, "taker_buy_quote": 8779.53364 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1625, "close": 0.1631, "volume": 57992.3, "close_time": 1759402799999, "quote_volume": 9441.45888, "trades": 89, "taker_buy_base": 28689.6, "taker_buy_quote": 4671.15932 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.1632, "high": 0.1633, "low": 0.1625, "close": 0.1625, "volume": 91595.8, "close_time": 1759406399999, "quote_volume": 14928.04261, "trades": 290, "taker_buy_base": 23164.6, "taker_buy_quote": 3775.92634 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1624, "high": 0.1633, "low": 0.1624, "close": 0.1631, "volume": 68862.3, "close_time": 1759409999999, "quote_volume": 11220.06889, "trades": 173, "taker_buy_base": 38188.4, "taker_buy_quote": 6223.25294 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.1631, "high": 0.1634, "low": 0.1609, "close": 0.1615, "volume": 458287.4, "close_time": 1759413599999, "quote_volume": 74083.98978, "trades": 281, "taker_buy_base": 286761.3, "taker_buy_quote": 46334.64146 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.1616, "high": 0.1616, "low": 0.1596, "close": 0.16, "volume": 173895.0, "close_time": 1759417199999, "quote_volume": 27923.36442, "trades": 209, "taker_buy_base": 86714.9, "taker_buy_quote": 13926.66975 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.16, "high": 0.1616, "low": 0.1595, "close": 0.1615, "volume": 121322.3, "close_time": 1759420799999, "quote_volume": 19490.81419, "trades": 175, "taker_buy_base": 62273.5, "taker_buy_quote": 10007.07556 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1615, "high": 0.1628, "low": 0.1614, "close": 0.1618, "volume": 120557.7, "close_time": 1759424399999, "quote_volume": 19548.57728, "trades": 153, "taker_buy_base": 45513.3, "taker_buy_quote": 7387.83592 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.1618, "high": 0.1636, "low": 0.1618, "close": 0.1631, "volume": 320826.5, "close_time": 1759427999999, "quote_volume": 52295.89607, "trades": 670, "taker_buy_base": 133285.3, "taker_buy_quote": 21702.291 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.1633, "high": 0.1646, "low": 0.1632, "close": 0.1641, "volume": 390931.2, "close_time": 1759431599999, "quote_volume": 64006.7861, "trades": 793, "taker_buy_base": 133381.3, "taker_buy_quote": 21857.59858 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.1641, "high": 0.1649, "low": 0.1639, "close": 0.1649, "volume": 313080.8, "close_time": 1759435199999, "quote_volume": 51511.1226, "trades": 353, "taker_buy_base": 109572.3, "taker_buy_quote": 18029.8398 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1649, "high": 0.1652, "low": 0.164, "close": 0.1642, "volume": 106740.4, "close_time": 1759438799999, "quote_volume": 17596.41894, "trades": 174, "taker_buy_base": 85639.8, "taker_buy_quote": 14125.15312 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.1642, "high": 0.1647, "low": 0.164, "close": 0.1641, "volume": 188325.4, "close_time": 1759442399999, "quote_volume": 30918.91861, "trades": 181, "taker_buy_base": 58409.1, "taker_buy_quote": 9600.91791 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.1642, "high": 0.1647, "low": 0.164, "close": 0.1643, "volume": 138875.1, "close_time": 1759445999999, "quote_volume": 22838.03421, "trades": 119, "taker_buy_base": 72785.3, "taker_buy_quote": 11978.34567 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.1644, "high": 0.1652, "low": 0.1644, "close": 0.1652, "volume": 76226.4, "close_time": 1759449599999, "quote_volume": 12551.33094, "trades": 125, "taker_buy_base": 40837.8, "taker_buy_quote": 6725.38255 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1641, "close": 0.1644, "volume": 411031.2, "close_time": 1759453199999, "quote_volume": 67720.46766, "trades": 461, "taker_buy_base": 133289.9, "taker_buy_quote": 21918.12845 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.1642, "high": 0.1644, "low": 0.1634, "close": 0.1635, "volume": 445970.8, "close_time": 1759456799999, "quote_volume": 73127.49606, "trades": 560, "taker_buy_base": 92967.8, "taker_buy_quote": 15237.16001 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.1635, "high": 0.1643, "low": 0.1634, "close": 0.164, "volume": 127896.8, "close_time": 1759460399999, "quote_volume": 20966.64242, "trades": 316, "taker_buy_base": 75185.1, "taker_buy_quote": 12329.69101 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.164, "high": 0.1648, "low": 0.1635, "close": 0.1637, "volume": 572272.3, "close_time": 1759463999999, "quote_volume": 93880.80887, "trades": 447, "taker_buy_base": 222732.1, "taker_buy_quote": 36553.74397 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1638, "high": 0.1644, "low": 0.1636, "close": 0.1641, "volume": 135550.7, "close_time": 1759467599999, "quote_volume": 22210.42205, "trades": 256, "taker_buy_base": 78663.0, "taker_buy_quote": 12895.27284 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1629, "close": 0.1633, "volume": 85840.3, "close_time": 1759471199999, "quote_volume": 14013.62726, "trades": 97, "taker_buy_base": 30306.9, "taker_buy_quote": 4951.2582 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.1633, "high": 0.1637, "low": 0.1623, "close": 0.1627, "volume": 115648.4, "close_time": 1759474799999, "quote_volume": 18847.59657, "trades": 171, "taker_buy_base": 58964.4, "taker_buy_quote": 9608.90637 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1621, "close": 0.1623, "volume": 220712.2, "close_time": 1759478399999, "quote_volume": 35843.33968, "trades": 308, "taker_buy_base": 130852.7, "taker_buy_quote": 21255.52402 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1624, "high": 0.1628, "low": 0.1618, "close": 0.1628, "volume": 184236.9, "close_time": 1759481999999, "quote_volume": 29897.84283, "trades": 339, "taker_buy_base": 79593.0, "taker_buy_quote": 12908.98707 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.1628, "high": 0.163, "low": 0.1622, "close": 0.1628, "volume": 48601.1, "close_time": 1759485599999, "quote_volume": 7912.93122, "trades": 119, "taker_buy_base": 19502.4, "taker_buy_quote": 3174.66596 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.1627, "high": 0.1628, "low": 0.1624, "close": 0.1626, "volume": 76294.8, "close_time": 1759489199999, "quote_volume": 12400.57012, "trades": 101, "taker_buy_base": 27497.2, "taker_buy_quote": 4469.26084 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.1626, "high": 0.1627, "low": 0.1619, "close": 0.1625, "volume": 85996.0, "close_time": 1759492799999, "quote_volume": 13958.08758, "trades": 116, "taker_buy_base": 36216.3, "taker_buy_quote": 5876.5399 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1625, "high": 0.163, "low": 0.1622, "close": 0.1626, "volume": 106165.9, "close_time": 1759496399999, "quote_volume": 17264.09396, "trades": 138, "taker_buy_base": 36400.5, "taker_buy_quote": 5919.69955 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.1626, "high": 0.1635, "low": 0.1616, "close": 0.1629, "volume": 181740.1, "close_time": 1759499999999, "quote_volume": 29587.50522, "trades": 328, "taker_buy_base": 117506.3, "taker_buy_quote": 19138.25799 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.1626, "high": 0.1633, "low": 0.1614, "close": 0.1629, "volume": 234573.9, "close_time": 1759503599999, "quote_volume": 38138.97568, "trades": 351, "taker_buy_base": 145126.8, "taker_buy_quote": 23606.86335 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.1628, "high": 0.1655, "low": 0.1625, "close": 0.1654, "volume": 210105.2, "close_time": 1759507199999, "quote_volume": 34468.42898, "trades": 337, "taker_buy_base": 116653.7, "taker_buy_quote": 19119.9628 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1655, "high": 0.1676, "low": 0.1652, "close": 0.1668, "volume": 598632.6, "close_time": 1759510799999, "quote_volume": 99572.48361, "trades": 942, "taker_buy_base": 291337.7, "taker_buy_quote": 48395.10365 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.1669, "high": 0.1675, "low": 0.1646, "close": 0.1656, "volume": 1011043.8, "close_time": 1759514399999, "quote_volume": 167994.72334, "trades": 1038, "taker_buy_base": 434043.6, "taker_buy_quote": 72099.05768 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.1655, "high": 0.1672, "low": 0.165, "close": 0.1672, "volume": 300669.2, "close_time": 1759517999999, "quote_volume": 50002.0634, "trades": 458, "taker_buy_base": 235415.8, "taker_buy_quote": 39149.1388 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.1672, "high": 0.1676, "low": 0.1668, "close": 0.167, "volume": 123182.7, "close_time": 1759521599999, "quote_volume": 20595.13722, "trades": 243, "taker_buy_base": 58096.7, "taker_buy_quote": 9718.1519 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.167, "high": 0.1692, "low": 0.167, "close": 0.1686, "volume": 455805.7, "close_time": 1759525199999, "quote_volume": 76595.39604, "trades": 818, "taker_buy_base": 272027.1, "taker_buy_quote": 45693.56865 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.1686, "high": 0.1689, "low": 0.1677, "close": 0.1681, "volume": 218253.9, "close_time": 1759528799999, "quote_volume": 36728.0761, "trades": 295, "taker_buy_base": 100159.1, "taker_buy_quote": 16861.09781 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.1682, "high": 0.17, "low": 0.1681, "close": 0.1687, "volume": 732906.2, "close_time": 1759532399999, "quote_volume": 124056.64202, "trades": 513, "taker_buy_base": 402125.1, "taker_buy_quote": 68060.33136 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.1687, "high": 0.1688, "low": 0.168, "close": 0.1681, "volume": 48728.9, "close_time": 1759535999999, "quote_volume": 8202.14399, "trades": 143, "taker_buy_base": 20513.1, "taker_buy_quote": 3451.4491 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1664, "close": 0.1669, "volume": 163876.9, "close_time": 1759539599999, "quote_volume": 27407.49994, "trades": 312, "taker_buy_base": 95535.2, "taker_buy_quote": 15966.0279 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1654, "close": 0.1658, "volume": 127336.7, "close_time": 1759543199999, "quote_volume": 21123.96911, "trades": 141, "taker_buy_base": 74120.9, "taker_buy_quote": 12295.35079 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.1658, "high": 0.1665, "low": 0.164, "close": 0.1647, "volume": 821630.3, "close_time": 1759546799999, "quote_volume": 135306.32459, "trades": 683, "taker_buy_base": 321344.3, "taker_buy_quote": 52828.40957 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.1647, "high": 0.1649, "low": 0.164, "close": 0.1647, "volume": 119178.2, "close_time": 1759550399999, "quote_volume": 19600.00757, "trades": 244, "taker_buy_base": 37552.5, "taker_buy_quote": 6181.94872 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1647, "high": 0.165, "low": 0.1642, "close": 0.1649, "volume": 52724.9, "close_time": 1759553999999, "quote_volume": 8677.54832, "trades": 143, "taker_buy_base": 24362.9, "taker_buy_quote": 4010.55943 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.1649, "high": 0.1651, "low": 0.1642, "close": 0.1645, "volume": 77560.8, "close_time": 1759557599999, "quote_volume": 12778.42426, "trades": 202, "taker_buy_base": 19852.2, "taker_buy_quote": 3272.11492 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.1649, "high": 0.1651, "low": 0.1646, "close": 0.1648, "volume": 28292.6, "close_time": 1759561199999, "quote_volume": 4662.29606, "trades": 67, "taker_buy_base": 1968.4, "taker_buy_quote": 324.58485 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.165, "high": 0.1651, "low": 0.1639, "close": 0.1642, "volume": 139949.8, "close_time": 1759564799999, "quote_volume": 22993.4329, "trades": 207, "taker_buy_base": 38381.8, "taker_buy_quote": 6304.22621 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1627, "close": 0.163, "volume": 79768.5, "close_time": 1759568399999, "quote_volume": 13043.11333, "trades": 113, "taker_buy_base": 35632.9, "taker_buy_quote": 5826.16479 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.163, "high": 0.1638, "low": 0.1619, "close": 0.162, "volume": 154832.1, "close_time": 1759571999999, "quote_volume": 25144.96719, "trades": 188, "taker_buy_base": 34916.2, "taker_buy_quote": 5665.03832 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.1626, "high": 0.163, "low": 0.1614, "close": 0.1617, "volume": 199686.6, "close_time": 1759575599999, "quote_volume": 32398.20027, "trades": 198, "taker_buy_base": 49846.3, "taker_buy_quote": 8091.82809 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.1617, "high": 0.162, "low": 0.1611, "close": 0.162, "volume": 168547.7, "close_time": 1759579199999, "quote_volume": 27241.00582, "trades": 142, "taker_buy_base": 95919.1, "taker_buy_quote": 15512.14771 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1618, "high": 0.1622, "low": 0.1616, "close": 0.1618, "volume": 34598.2, "close_time": 1759582799999, "quote_volume": 5599.21031, "trades": 102, "taker_buy_base": 15540.5, "taker_buy_quote": 2517.15444 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.1617, "high": 0.1634, "low": 0.1617, "close": 0.1627, "volume": 71816.8, "close_time": 1759586399999, "quote_volume": 11699.36059, "trades": 103, "taker_buy_base": 28971.9, "taker_buy_quote": 4717.95492 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.1626, "high": 0.1632, "low": 0.1605, "close": 0.1605, "volume": 518599.0, "close_time": 1759589999999, "quote_volume": 83629.55285, "trades": 299, "taker_buy_base": 111959.8, "taker_buy_quote": 18099.81407 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.1609, "high": 0.1612, "low": 0.1591, "close": 0.1597, "volume": 232438.4, "close_time": 1759593599999, "quote_volume": 37208.70004, "trades": 308, "taker_buy_base": 102827.3, "taker_buy_quote": 16482.53468 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1594, "close": 0.1601, "volume": 81146.1, "close_time": 1759597199999, "quote_volume": 12975.95011, "trades": 151, "taker_buy_base": 35977.4, "taker_buy_quote": 5754.97849 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.1604, "high": 0.1613, "low": 0.1604, "close": 0.1608, "volume": 103283.7, "close_time": 1759600799999, "quote_volume": 16614.56299, "trades": 131, "taker_buy_base": 88508.8, "taker_buy_quote": 14236.4853 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.1611, "high": 0.1614, "low": 0.1605, "close": 0.1607, "volume": 67946.4, "close_time": 1759604399999, "quote_volume": 10935.06299, "trades": 78, "taker_buy_base": 39036.7, "taker_buy_quote": 6288.97679 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.1607, "high": 0.1613, "low": 0.1607, "close": 0.1613, "volume": 20210.6, "close_time": 1759607999999, "quote_volume": 3255.8405, "trades": 73, "taker_buy_base": 18242.0, "taker_buy_quote": 2938.83573 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1613, "high": 0.1617, "low": 0.1611, "close": 0.1612, "volume": 80715.8, "close_time": 1759611599999, "quote_volume": 13023.77023, "trades": 108, "taker_buy_base": 47151.9, "taker_buy_quote": 7610.92391 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.1611, "high": 0.162, "low": 0.1611, "close": 0.1616, "volume": 70251.7, "close_time": 1759615199999, "quote_volume": 11355.43675, "trades": 48, "taker_buy_base": 28543.1, "taker_buy_quote": 4615.27187 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.1616, "high": 0.1622, "low": 0.1614, "close": 0.1619, "volume": 88837.9, "close_time": 1759618799999, "quote_volume": 14376.24647, "trades": 72, "taker_buy_base": 25008.1, "taker_buy_quote": 4042.23906 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.1619, "high": 0.1619, "low": 0.1615, "close": 0.1616, "volume": 36095.1, "close_time": 1759622399999, "quote_volume": 5835.51454, "trades": 160, "taker_buy_base": 22734.9, "taker_buy_quote": 3675.71119 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1616, "high": 0.1617, "low": 0.16, "close": 0.1604, "volume": 105198.8, "close_time": 1759625999999, "quote_volume": 16958.17801, "trades": 243, "taker_buy_base": 36104.0, "taker_buy_quote": 5803.59119 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.1602, "high": 0.1607, "low": 0.1599, "close": 0.1604, "volume": 234853.7, "close_time": 1759629599999, "quote_volume": 37612.62248, "trades": 222, "taker_buy_base": 131498.8, "taker_buy_quote": 21058.92699 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.1603, "high": 0.1637, "low": 0.1602, "close": 0.1635, "volume": 270259.7, "close_time": 1759633199999, "quote_volume": 43995.44946, "trades": 438, "taker_buy_base": 166864.4, "taker_buy_quote": 27170.95765 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.1638, "high": 0.1642, "low": 0.1631, "close": 0.1631, "volume": 90366.9, "close_time": 1759636799999, "quote_volume": 14800.55645, "trades": 147, "taker_buy_base": 49101.6, "taker_buy_quote": 8043.66489 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1631, "high": 0.1648, "low": 0.1628, "close": 0.1645, "volume": 192972.3, "close_time": 1759640399999, "quote_volume": 31611.72682, "trades": 278, "taker_buy_base": 77637.7, "taker_buy_quote": 12728.8322 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.1646, "high": 0.165, "low": 0.1643, "close": 0.1648, "volume": 63335.6, "close_time": 1759643999999, "quote_volume": 10431.75858, "trades": 111, "taker_buy_base": 41977.2, "taker_buy_quote": 6913.97322 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1647, "close": 0.1649, "volume": 124180.2, "close_time": 1759647599999, "quote_volume": 20487.89974, "trades": 128, "taker_buy_base": 67707.2, "taker_buy_quote": 11173.30886 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.1649, "high": 0.1664, "low": 0.1648, "close": 0.166, "volume": 168518.3, "close_time": 1759651199999, "quote_volume": 27915.95938, "trades": 285, "taker_buy_base": 59601.8, "taker_buy_quote": 9870.47592 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1651, "close": 0.1652, "volume": 143121.7, "close_time": 1759654799999, "quote_volume": 23727.52536, "trades": 166, "taker_buy_base": 58508.3, "taker_buy_quote": 9702.14922 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.1653, "high": 0.1655, "low": 0.1634, "close": 0.1636, "volume": 228672.8, "close_time": 1759658399999, "quote_volume": 37615.70112, "trades": 536, "taker_buy_base": 63729.2, "taker_buy_quote": 10473.06212 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.1636, "high": 0.1638, "low": 0.1626, "close": 0.1634, "volume": 187627.1, "close_time": 1759661999999, "quote_volume": 30601.62592, "trades": 395, "taker_buy_base": 84424.3, "taker_buy_quote": 13783.52663 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1627, "close": 0.1634, "volume": 76997.5, "close_time": 1759665599999, "quote_volume": 12558.54347, "trades": 108, "taker_buy_base": 20426.6, "taker_buy_quote": 3331.11448 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1633, "high": 0.1635, "low": 0.1627, "close": 0.1628, "volume": 71851.0, "close_time": 1759669199999, "quote_volume": 11709.85527, "trades": 93, "taker_buy_base": 34524.7, "taker_buy_quote": 5625.64319 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.1627, "high": 0.1633, "low": 0.1624, "close": 0.163, "volume": 59069.9, "close_time": 1759672799999, "quote_volume": 9617.53151, "trades": 98, "taker_buy_base": 27670.2, "taker_buy_quote": 4499.53447 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.1632, "high": 0.1639, "low": 0.1616, "close": 0.1623, "volume": 224800.4, "close_time": 1759676399999, "quote_volume": 36552.46046, "trades": 253, "taker_buy_base": 98794.7, "taker_buy_quote": 16103.71535 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.1621, "high": 0.1629, "low": 0.1621, "close": 0.1628, "volume": 176250.4, "close_time": 1759679999999, "quote_volume": 28656.27285, "trades": 331, "taker_buy_base": 51507.3, "taker_buy_quote": 8380.35885 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1609, "close": 0.1624, "volume": 178217.1, "close_time": 1759683599999, "quote_volume": 28876.44708, "trades": 226, "taker_buy_base": 92118.8, "taker_buy_quote": 14948.33783 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.1625, "high": 0.1626, "low": 0.1607, "close": 0.1608, "volume": 140443.8, "close_time": 1759687199999, "quote_volume": 22700.98136, "trades": 157, "taker_buy_base": 26166.3, "taker_buy_quote": 4230.58158 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.1608, "high": 0.1613, "low": 0.16, "close": 0.161, "volume": 53821.1, "close_time": 1759690799999, "quote_volume": 8647.51397, "trades": 101, "taker_buy_base": 31359.2, "taker_buy_quote": 5038.28387 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.1609, "high": 0.161, "low": 0.1595, "close": 0.1596, "volume": 292744.0, "close_time": 1759694399999, "quote_volume": 46886.62596, "trades": 372, "taker_buy_base": 130445.0, "taker_buy_quote": 20902.98182 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1595, "high": 0.1604, "low": 0.1591, "close": 0.1599, "volume": 81216.8, "close_time": 1759697999999, "quote_volume": 12970.88385, "trades": 128, "taker_buy_base": 50796.3, "taker_buy_quote": 8113.87775 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.1599, "high": 0.1602, "low": 0.1595, "close": 0.16, "volume": 72354.7, "close_time": 1759701599999, "quote_volume": 11567.07046, "trades": 170, "taker_buy_base": 35493.1, "taker_buy_quote": 5677.13997 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.1602, "high": 0.1605, "low": 0.1596, "close": 0.1603, "volume": 82463.8, "close_time": 1759705199999, "quote_volume": 13193.75619, "trades": 202, "taker_buy_base": 53721.5, "taker_buy_quote": 8595.4783 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.1603, "high": 0.1605, "low": 0.1601, "close": 0.1602, "volume": 48699.6, "close_time": 1759708799999, "quote_volume": 7805.2941, "trades": 174, "taker_buy_base": 28487.2, "taker_buy_quote": 4566.23612 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.16, "high": 0.1613, "low": 0.1589, "close": 0.1593, "volume": 266135.2, "close_time": 1759712399999, "quote_volume": 42565.48777, "trades": 527, "taker_buy_base": 103933.0, "taker_buy_quote": 16631.60894 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.1594, "high": 0.1611, "low": 0.1589, "close": 0.1605, "volume": 95259.1, "close_time": 1759715999999, "quote_volume": 15274.26005, "trades": 287, "taker_buy_base": 59218.3, "taker_buy_quote": 9497.98578 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.1606, "high": 0.1615, "low": 0.1598, "close": 0.1611, "volume": 141544.3, "close_time": 1759719599999, "quote_volume": 22721.7704, "trades": 286, "taker_buy_base": 64836.0, "taker_buy_quote": 10414.42108 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.1607, "high": 0.1614, "low": 0.1605, "close": 0.161, "volume": 168345.2, "close_time": 1759723199999, "quote_volume": 27091.72622, "trades": 343, "taker_buy_base": 84354.6, "taker_buy_quote": 13572.28732 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1609, "high": 0.1611, "low": 0.1601, "close": 0.1601, "volume": 101350.9, "close_time": 1759726799999, "quote_volume": 16270.08808, "trades": 336, "taker_buy_base": 69206.5, "taker_buy_quote": 11111.91527 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.1601, "high": 0.1615, "low": 0.1597, "close": 0.1614, "volume": 121371.4, "close_time": 1759730399999, "quote_volume": 19513.85148, "trades": 200, "taker_buy_base": 100019.3, "taker_buy_quote": 16096.98913 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.1612, "high": 0.1628, "low": 0.1612, "close": 0.1623, "volume": 111700.9, "close_time": 1759733999999, "quote_volume": 18102.40263, "trades": 355, "taker_buy_base": 59383.3, "taker_buy_quote": 9627.30824 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.1624, "high": 0.1624, "low": 0.1609, "close": 0.1614, "volume": 186808.9, "close_time": 1759737599999, "quote_volume": 30161.5047, "trades": 252, "taker_buy_base": 75249.2, "taker_buy_quote": 12170.56056 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1614, "high": 0.1624, "low": 0.1614, "close": 0.1621, "volume": 133481.2, "close_time": 1759741199999, "quote_volume": 21619.53539, "trades": 199, "taker_buy_base": 103123.1, "taker_buy_quote": 16699.51425 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.1621, "high": 0.1625, "low": 0.1617, "close": 0.1618, "volume": 90155.9, "close_time": 1759744799999, "quote_volume": 14608.93983, "trades": 209, "taker_buy_base": 25098.2, "taker_buy_quote": 4068.3618 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.1618, "high": 0.1623, "low": 0.1613, "close": 0.162, "volume": 178556.4, "close_time": 1759748399999, "quote_volume": 28901.94952, "trades": 279, "taker_buy_base": 99830.6, "taker_buy_quote": 16168.86462 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.162, "high": 0.1629, "low": 0.1616, "close": 0.1622, "volume": 75665.2, "close_time": 1759751999999, "quote_volume": 12270.91096, "trades": 224, "taker_buy_base": 37318.3, "taker_buy_quote": 6054.07962 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1622, "high": 0.1627, "low": 0.1617, "close": 0.1627, "volume": 95927.6, "close_time": 1759755599999, "quote_volume": 15556.92593, "trades": 144, "taker_buy_base": 20297.5, "taker_buy_quote": 3297.12012 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.1626, "high": 0.1635, "low": 0.1622, "close": 0.1635, "volume": 121567.4, "close_time": 1759759199999, "quote_volume": 19819.63617, "trades": 190, "taker_buy_base": 64215.1, "taker_buy_quote": 10472.0497 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.1635, "high": 0.1643, "low": 0.163, "close": 0.1632, "volume": 183696.3, "close_time": 1759762799999, "quote_volume": 30001.13017, "trades": 253, "taker_buy_base": 118947.8, "taker_buy_quote": 19423.7202 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.1633, "high": 0.1648, "low": 0.1633, "close": 0.1647, "volume": 63502.3, "close_time": 1759766399999, "quote_volume": 10424.47582, "trades": 211, "taker_buy_base": 28183.3, "taker_buy_quote": 4621.49321 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1647, "high": 0.1652, "low": 0.164, "close": 0.165, "volume": 93220.3, "close_time": 1759769999999, "quote_volume": 15340.69341, "trades": 142, "taker_buy_base": 49784.3, "taker_buy_quote": 8194.85331 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.165, "high": 0.1656, "low": 0.1647, "close": 0.165, "volume": 142718.1, "close_time": 1759773599999, "quote_volume": 23582.17817, "trades": 210, "taker_buy_base": 58236.3, "taker_buy_quote": 9631.67278 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.1652, "high": 0.1656, "low": 0.1647, "close": 0.1655, "volume": 67316.4, "close_time": 1759777199999, "quote_volume": 11123.42021, "trades": 214, "taker_buy_base": 26288.0, "taker_buy_quote": 4348.86403 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.1655, "high": 0.1655, "low": 0.1645, "close": 0.1647, "volume": 153802.4, "close_time": 1759780799999, "quote_volume": 25367.96014, "trades": 320, "taker_buy_base": 72957.2, "taker_buy_quote": 12036.97905 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1648, "high": 0.165, "low": 0.1641, "close": 0.1642, "volume": 62790.1, "close_time": 1759784399999, "quote_volume": 10318.1171, "trades": 188, "taker_buy_base": 10443.6, "taker_buy_quote": 1718.69682 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.1641, "high": 0.1646, "low": 0.1634, "close": 0.1641, "volume": 118758.7, "close_time": 1759787999999, "quote_volume": 19474.30598, "trades": 379, "taker_buy_base": 40030.1, "taker_buy_quote": 6572.67501 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.1642, "high": 0.1644, "low": 0.1638, "close": 0.164, "volume": 79436.9, "close_time": 1759791599999, "quote_volume": 13035.35098, "trades": 254, "taker_buy_base": 26539.9, "taker_buy_quote": 4355.92534 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1632, "close": 0.1637, "volume": 205176.3, "close_time": 1759795199999, "quote_volume": 33610.71297, "trades": 212, "taker_buy_base": 130296.0, "taker_buy_quote": 21347.17881 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1637, "high": 0.1639, "low": 0.163, "close": 0.1637, "volume": 130386.9, "close_time": 1759798799999, "quote_volume": 21325.88822, "trades": 318, "taker_buy_base": 61164.2, "taker_buy_quote": 10005.24674 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.1637, "high": 0.164, "low": 0.1628, "close": 0.163, "volume": 69067.7, "close_time": 1759802399999, "quote_volume": 11290.62978, "trades": 72, "taker_buy_base": 36794.0, "taker_buy_quote": 6020.88413 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.163, "high": 0.1634, "low": 0.1626, "close": 0.1629, "volume": 55556.7, "close_time": 1759805999999, "quote_volume": 9055.09473, "trades": 111, "taker_buy_base": 16779.0, "taker_buy_quote": 2737.31751 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.163, "high": 0.1631, "low": 0.1625, "close": 0.1629, "volume": 129582.7, "close_time": 1759809599999, "quote_volume": 21086.66541, "trades": 99, "taker_buy_base": 56138.3, "taker_buy_quote": 9136.9355 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1628, "high": 0.1646, "low": 0.1622, "close": 0.1642, "volume": 149256.7, "close_time": 1759813199999, "quote_volume": 24403.93993, "trades": 315, "taker_buy_base": 57348.1, "taker_buy_quote": 9378.53216 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.1643, "high": 0.1644, "low": 0.1635, "close": 0.1638, "volume": 142946.8, "close_time": 1759816799999, "quote_volume": 23435.94639, "trades": 173, "taker_buy_base": 79864.9, "taker_buy_quote": 13095.50092 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.1638, "high": 0.1641, "low": 0.1613, "close": 0.1618, "volume": 370121.3, "close_time": 1759820399999, "quote_volume": 60115.73547, "trades": 863, "taker_buy_base": 128503.5, "taker_buy_quote": 20875.39391 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.1617, "high": 0.1621, "low": 0.1608, "close": 0.1614, "volume": 377170.2, "close_time": 1759823999999, "quote_volume": 60987.77992, "trades": 443, "taker_buy_base": 115799.1, "taker_buy_quote": 18719.18531 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1612, "high": 0.1615, "low": 0.1602, "close": 0.1615, "volume": 234986.5, "close_time": 1759827599999, "quote_volume": 37794.68217, "trades": 375, "taker_buy_base": 115524.3, "taker_buy_quote": 18601.581 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1612, "close": 0.1618, "volume": 126745.2, "close_time": 1759831199999, "quote_volume": 20481.42811, "trades": 174, "taker_buy_base": 61884.5, "taker_buy_quote": 9997.62996 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.1617, "high": 0.1632, "low": 0.1616, "close": 0.1629, "volume": 86938.9, "close_time": 1759834799999, "quote_volume": 14127.65441, "trades": 196, "taker_buy_base": 45644.2, "taker_buy_quote": 7412.76459 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.1628, "high": 0.1636, "low": 0.162, "close": 0.1635, "volume": 283482.9, "close_time": 1759838399999, "quote_volume": 46151.57692, "trades": 508, "taker_buy_base": 128801.2, "taker_buy_quote": 20980.08556 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1634, "high": 0.1636, "low": 0.1625, "close": 0.1635, "volume": 311000.0, "close_time": 1759841999999, "quote_volume": 50715.74928, "trades": 317, "taker_buy_base": 107496.2, "taker_buy_quote": 17526.97993 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.1636, "high": 0.1637, "low": 0.1605, "close": 0.1617, "volume": 238305.2, "close_time": 1759845599999, "quote_volume": 38670.86249, "trades": 632, "taker_buy_base": 116775.1, "taker_buy_quote": 18953.97856 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.1617, "high": 0.1618, "low": 0.1581, "close": 0.1582, "volume": 1502230.2, "close_time": 1759849199999, "quote_volume": 239069.40012, "trades": 2174, "taker_buy_base": 883326.7, "taker_buy_quote": 140454.96294 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.1582, "high": 0.1587, "low": 0.1559, "close": 0.157, "volume": 594052.0, "close_time": 1759852799999, "quote_volume": 93294.14633, "trades": 1159, "taker_buy_base": 256266.9, "taker_buy_quote": 40256.29052 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1566, "high": 0.1586, "low": 0.1558, "close": 0.1579, "volume": 264292.3, "close_time": 1759856399999, "quote_volume": 41472.13477, "trades": 395, "taker_buy_base": 134391.0, "taker_buy_quote": 21104.28066 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.1578, "high": 0.1583, "low": 0.1571, "close": 0.1571, "volume": 69557.1, "close_time": 1759859999999, "quote_volume": 10979.22133, "trades": 134, "taker_buy_base": 37409.3, "taker_buy_quote": 5906.35027 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.157, "high": 0.1574, "low": 0.1562, "close": 0.1564, "volume": 217248.6, "close_time": 1759863599999, "quote_volume": 34074.77519, "trades": 221, "taker_buy_base": 66128.4, "taker_buy_quote": 10368.38947 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1561, "close": 0.1566, "volume": 144783.0, "close_time": 1759867199999, "quote_volume": 22679.87292, "trades": 197, "taker_buy_base": 83113.9, "taker_buy_quote": 13020.42533 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1566, "high": 0.1581, "low": 0.1566, "close": 0.1577, "volume": 96928.5, "close_time": 1759870799999, "quote_volume": 15283.52981, "trades": 155, "taker_buy_base": 61614.0, "taker_buy_quote": 9714.56027 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.1576, "high": 0.1578, "low": 0.1566, "close": 0.1566, "volume": 166603.2, "close_time": 1759874399999, "quote_volume": 26213.62795, "trades": 208, "taker_buy_base": 23895.7, "taker_buy_quote": 3763.46717 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.1566, "high": 0.1576, "low": 0.1564, "close": 0.157, "volume": 68860.8, "close_time": 1759877999999, "quote_volume": 10823.84059, "trades": 89, "taker_buy_base": 43885.6, "taker_buy_quote": 6902.28491 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.1568, "high": 0.1568, "low": 0.1552, "close": 0.1555, "volume": 205830.9, "close_time": 1759881599999, "quote_volume": 32129.31603, "trades": 324, "taker_buy_base": 26802.0, "taker_buy_quote": 4183.31139 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1555, "high": 0.1565, "low": 0.155, "close": 0.1561, "volume": 191660.1, "close_time": 1759885199999, "quote_volume": 29840.17391, "trades": 326, "taker_buy_base": 99240.0, "taker_buy_quote": 15475.44495 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.156, "high": 0.157, "low": 0.1558, "close": 0.1566, "volume": 101699.1, "close_time": 1759888799999, "quote_volume": 15926.40711, "trades": 183, "taker_buy_base": 88227.1, "taker_buy_quote": 13821.4976 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.1565, "high": 0.1573, "low": 0.1561, "close": 0.1566, "volume": 83745.4, "close_time": 1759892399999, "quote_volume": 13116.1706, "trades": 156, "taker_buy_base": 41765.7, "taker_buy_quote": 6539.35644 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.1566, "high": 0.1566, "low": 0.1539, "close": 0.1547, "volume": 149762.3, "close_time": 1759895999999, "quote_volume": 23162.51342, "trades": 261, "taker_buy_base": 82501.7, "taker_buy_quote": 12758.51771 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1546, "high": 0.1555, "low": 0.1534, "close": 0.1552, "volume": 229686.9, "close_time": 1759899599999, "quote_volume": 35476.3544, "trades": 249, "taker_buy_base": 143478.8, "taker_buy_quote": 22152.25937 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.155, "high": 0.1553, "low": 0.1545, "close": 0.155, "volume": 176227.1, "close_time": 1759903199999, "quote_volume": 27280.85409, "trades": 305, "taker_buy_base": 117882.1, "taker_buy_quote": 18253.89542 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.155, "high": 0.156, "low": 0.1548, "close": 0.1559, "volume": 142488.2, "close_time": 1759906799999, "quote_volume": 22133.20379, "trades": 380, "taker_buy_base": 95668.9, "taker_buy_quote": 14861.74554 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.1558, "high": 0.1569, "low": 0.1555, "close": 0.1567, "volume": 88152.9, "close_time": 1759910399999, "quote_volume": 13746.65753, "trades": 178, "taker_buy_base": 43765.9, "taker_buy_quote": 6828.19581 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1566, "high": 0.1578, "low": 0.1566, "close": 0.1573, "volume": 214111.5, "close_time": 1759913999999, "quote_volume": 33660.84899, "trades": 185, "taker_buy_base": 106690.6, "taker_buy_quote": 16782.8148 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.1574, "high": 0.1575, "low": 0.1563, "close": 0.157, "volume": 312952.5, "close_time": 1759917599999, "quote_volume": 49086.25383, "trades": 315, "taker_buy_base": 127410.5, "taker_buy_quote": 19994.6064 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.1573, "high": 0.1579, "low": 0.157, "close": 0.1575, "volume": 300870.1, "close_time": 1759921199999, "quote_volume": 47373.70754, "trades": 327, "taker_buy_base": 139928.9, "taker_buy_quote": 22030.97998 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.1575, "high": 0.1578, "low": 0.1566, "close": 0.157, "volume": 161632.3, "close_time": 1759924799999, "quote_volume": 25400.97246, "trades": 330, "taker_buy_base": 43666.2, "taker_buy_quote": 6862.48016 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.157, "high": 0.1572, "low": 0.1564, "close": 0.157, "volume": 145633.1, "close_time": 1759928399999, "quote_volume": 22833.27088, "trades": 589, "taker_buy_base": 65495.0, "taker_buy_quote": 10273.40282 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.1573, "high": 0.1576, "low": 0.1562, "close": 0.1576, "volume": 193330.8, "close_time": 1759931999999, "quote_volume": 30357.68285, "trades": 730, "taker_buy_base": 92466.4, "taker_buy_quote": 14510.68804 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.1576, "high": 0.159, "low": 0.157, "close": 0.1572, "volume": 264624.5, "close_time": 1759935599999, "quote_volume": 41846.2451, "trades": 382, "taker_buy_base": 164928.8, "taker_buy_quote": 26061.61654 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.1575, "high": 0.1586, "low": 0.1575, "close": 0.1583, "volume": 55826.5, "close_time": 1759939199999, "quote_volume": 8828.39622, "trades": 88, "taker_buy_base": 37570.3, "taker_buy_quote": 5940.32628 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1582, "high": 0.1595, "low": 0.158, "close": 0.1595, "volume": 196085.8, "close_time": 1759942799999, "quote_volume": 31074.07656, "trades": 319, "taker_buy_base": 48157.2, "taker_buy_quote": 7647.71689 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.1596, "high": 0.1613, "low": 0.1587, "close": 0.1609, "volume": 216230.2, "close_time": 1759946399999, "quote_volume": 34516.90623, "trades": 587, "taker_buy_base": 58447.9, "taker_buy_quote": 9364.28164 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.161, "high": 0.1612, "low": 0.1602, "close": 0.1605, "volume": 158318.1, "close_time": 1759949999999, "quote_volume": 25449.06614, "trades": 552, "taker_buy_base": 84466.7, "taker_buy_quote": 13582.20375 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.1604, "high": 0.1604, "low": 0.1597, "close": 0.16, "volume": 81273.9, "close_time": 1759953599999, "quote_volume": 13007.99009, "trades": 194, "taker_buy_base": 22832.8, "taker_buy_quote": 3656.88547 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1601, "high": 0.1603, "low": 0.1593, "close": 0.1594, "volume": 114127.8, "close_time": 1759957199999, "quote_volume": 18248.50277, "trades": 169, "taker_buy_base": 46638.2, "taker_buy_quote": 7456.13115 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.1594, "high": 0.1598, "low": 0.1592, "close": 0.1593, "volume": 24916.2, "close_time": 1759960799999, "quote_volume": 3976.18316, "trades": 124, "taker_buy_base": 12278.0, "taker_buy_quote": 1959.57916 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.1596, "high": 0.1598, "low": 0.1594, "close": 0.1594, "volume": 45654.0, "close_time": 1759964399999, "quote_volume": 7288.8594, "trades": 129, "taker_buy_base": 6480.6, "taker_buy_quote": 1034.60094 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.1593, "high": 0.1598, "low": 0.159, "close": 0.1591, "volume": 32521.3, "close_time": 1759967999999, "quote_volume": 5180.78317, "trades": 52, "taker_buy_base": 14038.3, "taker_buy_quote": 2236.80197 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1583, "close": 0.1584, "volume": 54353.7, "close_time": 1759971599999, "quote_volume": 8624.68725, "trades": 115, "taker_buy_base": 14206.7, "taker_buy_quote": 2257.25417 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.1583, "high": 0.1585, "low": 0.1576, "close": 0.1585, "volume": 86939.9, "close_time": 1759975199999, "quote_volume": 13741.98791, "trades": 201, "taker_buy_base": 47898.2, "taker_buy_quote": 7570.77944 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.1583, "high": 0.1583, "low": 0.1557, "close": 0.1558, "volume": 148671.1, "close_time": 1759978799999, "quote_volume": 23290.01573, "trades": 273, "taker_buy_base": 47313.5, "taker_buy_quote": 7406.54626 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.1561, "high": 0.1577, "low": 0.1561, "close": 0.1577, "volume": 143414.9, "close_time": 1759982399999, "quote_volume": 22478.25692, "trades": 369, "taker_buy_base": 64904.8, "taker_buy_quote": 10171.96217 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1575, "high": 0.1584, "low": 0.1575, "close": 0.1583, "volume": 89804.9, "close_time": 1759985999999, "quote_volume": 14177.59584, "trades": 235, "taker_buy_base": 54315.9, "taker_buy_quote": 8575.21554 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.1583, "high": 0.1584, "low": 0.1576, "close": 0.158, "volume": 120232.3, "close_time": 1759989599999, "quote_volume": 18984.11802, "trades": 83, "taker_buy_base": 60034.9, "taker_buy_quote": 9484.69019 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.1579, "high": 0.158, "low": 0.157, "close": 0.1572, "volume": 97399.0, "close_time": 1759993199999, "quote_volume": 15340.73383, "trades": 133, "taker_buy_base": 32864.6, "taker_buy_quote": 5177.86112 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.1571, "high": 0.1575, "low": 0.1563, "close": 0.1563, "volume": 265585.0, "close_time": 1759996799999, "quote_volume": 41677.14633, "trades": 267, "taker_buy_base": 93310.9, "taker_buy_quote": 14662.89917 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1535, "close": 0.1537, "volume": 614206.6, "close_time": 1760000399999, "quote_volume": 95043.16517, "trades": 903, "taker_buy_base": 330928.9, "taker_buy_quote": 51181.94311 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.1538, "high": 0.1551, "low": 0.1538, "close": 0.1548, "volume": 108538.7, "close_time": 1760003999999, "quote_volume": 16768.99044, "trades": 135, "taker_buy_base": 47349.6, "taker_buy_quote": 7306.15131 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.1547, "high": 0.1553, "low": 0.1542, "close": 0.1549, "volume": 138279.8, "close_time": 1760007599999, "quote_volume": 21405.65504, "trades": 123, "taker_buy_base": 73585.7, "taker_buy_quote": 11389.461 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1549, "close": 0.1554, "volume": 120063.5, "close_time": 1760011199999, "quote_volume": 18651.82767, "trades": 165, "taker_buy_base": 74536.4, "taker_buy_quote": 11579.08724 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1553, "high": 0.1568, "low": 0.1552, "close": 0.1563, "volume": 445623.2, "close_time": 1760014799999, "quote_volume": 69581.45027, "trades": 364, "taker_buy_base": 297659.5, "taker_buy_quote": 46476.99956 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.1564, "high": 0.1564, "low": 0.1544, "close": 0.1544, "volume": 194104.2, "close_time": 1760018399999, "quote_volume": 30156.85008, "trades": 312, "taker_buy_base": 122445.3, "taker_buy_quote": 19016.68868 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.1542, "high": 0.1552, "low": 0.1527, "close": 0.1538, "volume": 271881.5, "close_time": 1760021999999, "quote_volume": 41854.36847, "trades": 409, "taker_buy_base": 127368.4, "taker_buy_quote": 19629.13316 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.1539, "high": 0.1545, "low": 0.153, "close": 0.1536, "volume": 301328.5, "close_time": 1760025599999, "quote_volume": 46365.85532, "trades": 340, "taker_buy_base": 114458.7, "taker_buy_quote": 17619.49815 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1535, "high": 0.1543, "low": 0.1525, "close": 0.1529, "volume": 520738.7, "close_time": 1760029199999, "quote_volume": 79834.43622, "trades": 393, "taker_buy_base": 166829.7, "taker_buy_quote": 25600.05085 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.1529, "high": 0.1552, "low": 0.1529, "close": 0.1552, "volume": 299838.2, "close_time": 1760032799999, "quote_volume": 46178.48767, "trades": 320, "taker_buy_base": 169462.3, "taker_buy_quote": 26121.10471 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.1552, "high": 0.1562, "low": 0.1552, "close": 0.1554, "volume": 392199.2, "close_time": 1760036399999, "quote_volume": 61023.57169, "trades": 468, "taker_buy_base": 280619.2, "taker_buy_quote": 43662.9112 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.1551, "high": 0.1561, "low": 0.1551, "close": 0.1557, "volume": 116390.7, "close_time": 1760039999999, "quote_volume": 18107.0713, "trades": 122, "taker_buy_base": 66678.6, "taker_buy_quote": 10377.75974 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1558, "high": 0.1563, "low": 0.1555, "close": 0.1559, "volume": 75527.6, "close_time": 1760043599999, "quote_volume": 11772.59305, "trades": 254, "taker_buy_base": 48905.3, "taker_buy_quote": 7622.94548 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.1559, "high": 0.1564, "low": 0.1556, "close": 0.1561, "volume": 156299.8, "close_time": 1760047199999, "quote_volume": 24376.6804, "trades": 196, "taker_buy_base": 50955.2, "taker_buy_quote": 7956.27619 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.1563, "high": 0.1571, "low": 0.1562, "close": 0.1569, "volume": 76986.3, "close_time": 1760050799999, "quote_volume": 12060.10734, "trades": 88, "taker_buy_base": 25322.4, "taker_buy_quote": 3964.15394 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.1568, "high": 0.157, "low": 0.1563, "close": 0.1566, "volume": 63115.0, "close_time": 1760054399999, "quote_volume": 9886.41506, "trades": 65, "taker_buy_base": 26066.6, "taker_buy_quote": 4081.89494 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1568, "high": 0.1571, "low": 0.1565, "close": 0.1567, "volume": 82309.5, "close_time": 1760057999999, "quote_volume": 12904.58954, "trades": 120, "taker_buy_base": 16161.1, "taker_buy_quote": 2534.83146 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.1566, "high": 0.1571, "low": 0.1565, "close": 0.1568, "volume": 145335.2, "close_time": 1760061599999, "quote_volume": 22781.52432, "trades": 75, "taker_buy_base": 25697.8, "taker_buy_quote": 4035.13355 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.157, "high": 0.1572, "low": 0.1563, "close": 0.1565, "volume": 43348.9, "close_time": 1760065199999, "quote_volume": 6800.98133, "trades": 92, "taker_buy_base": 10390.2, "taker_buy_quote": 1629.58429 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.1565, "high": 0.1587, "low": 0.1558, "close": 0.1579, "volume": 212264.8, "close_time": 1760068799999, "quote_volume": 33370.99687, "trades": 263, "taker_buy_base": 124531.5, "taker_buy_quote": 19569.31459 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1578, "high": 0.1582, "low": 0.1571, "close": 0.1572, "volume": 134714.1, "close_time": 1760072399999, "quote_volume": 21241.60392, "trades": 197, "taker_buy_base": 42702.7, "taker_buy_quote": 6736.84944 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.1573, "high": 0.159, "low": 0.1569, "close": 0.1588, "volume": 356781.7, "close_time": 1760075999999, "quote_volume": 56248.05901, "trades": 355, "taker_buy_base": 246392.6, "taker_buy_quote": 38846.52416 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.1589, "high": 0.159, "low": 0.1568, "close": 0.1572, "volume": 170865.2, "close_time": 1760079599999, "quote_volume": 27049.05033, "trades": 215, "taker_buy_base": 70380.5, "taker_buy_quote": 11140.59683 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.157, "high": 0.1572, "low": 0.1561, "close": 0.1561, "volume": 135062.6, "close_time": 1760083199999, "quote_volume": 21141.85932, "trades": 128, "taker_buy_base": 29645.8, "taker_buy_quote": 4642.36145 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1562, "high": 0.1574, "low": 0.1562, "close": 0.1574, "volume": 201899.9, "close_time": 1760086799999, "quote_volume": 31663.34878, "trades": 243, "taker_buy_base": 54100.2, "taker_buy_quote": 8481.89552 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.1574, "high": 0.1578, "low": 0.1566, "close": 0.1573, "volume": 70940.8, "close_time": 1760090399999, "quote_volume": 11155.20178, "trades": 231, "taker_buy_base": 26307.0, "taker_buy_quote": 4137.35823 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.157, "high": 0.1582, "low": 0.1568, "close": 0.158, "volume": 129855.2, "close_time": 1760093999999, "quote_volume": 20490.82456, "trades": 283, "taker_buy_base": 51802.9, "taker_buy_quote": 8182.19957 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.158, "high": 0.1589, "low": 0.1579, "close": 0.1589, "volume": 50620.3, "close_time": 1760097599999, "quote_volume": 8008.89125, "trades": 117, "taker_buy_base": 27658.0, "taker_buy_quote": 4376.4945 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1587, "high": 0.1592, "low": 0.1583, "close": 0.1588, "volume": 137563.4, "close_time": 1760101199999, "quote_volume": 21829.31561, "trades": 172, "taker_buy_base": 76981.5, "taker_buy_quote": 12222.26553 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1585, "close": 0.1585, "volume": 112639.3, "close_time": 1760104799999, "quote_volume": 17909.85624, "trades": 157, "taker_buy_base": 38338.3, "taker_buy_quote": 6107.06481 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.1589, "high": 0.1592, "low": 0.1563, "close": 0.1567, "volume": 262025.6, "close_time": 1760108399999, "quote_volume": 41354.6248, "trades": 357, "taker_buy_base": 106594.9, "taker_buy_quote": 16847.15482 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.1566, "high": 0.1568, "low": 0.1489, "close": 0.1506, "volume": 1505560.6, "close_time": 1760111999999, "quote_volume": 229024.11998, "trades": 2180, "taker_buy_base": 728763.5, "taker_buy_quote": 111105.51782 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1506, "high": 0.1522, "low": 0.1498, "close": 0.1503, "volume": 622241.1, "close_time": 1760115599999, "quote_volume": 93887.10165, "trades": 522, "taker_buy_base": 348425.1, "taker_buy_quote": 52563.27242 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.1502, "high": 0.1504, "low": 0.1477, "close": 0.1487, "volume": 596299.8, "close_time": 1760119199999, "quote_volume": 88861.16153, "trades": 1197, "taker_buy_base": 309455.9, "taker_buy_quote": 46115.89298 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1481, "close": 0.1482, "volume": 249832.8, "close_time": 1760122799999, "quote_volume": 37135.36249, "trades": 1704, "taker_buy_base": 168570.8, "taker_buy_quote": 25061.14775 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.1483, "high": 0.1485, "low": 0.1454, "close": 0.1468, "volume": 683717.4, "close_time": 1760126399999, "quote_volume": 100708.22736, "trades": 2296, "taker_buy_base": 327476.2, "taker_buy_quote": 48166.8464 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1468, "high": 0.1482, "low": 0.1347, "close": 0.1384, "volume": 1093806.1, "close_time": 1760129999999, "quote_volume": 156118.90451, "trades": 3228, "taker_buy_base": 574265.7, "taker_buy_quote": 81886.25673 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.1384, "high": 0.14, "low": 0.0795, "close": 0.1167, "volume": 6731519.8, "close_time": 1760133599999, "quote_volume": 733606.01655, "trades": 14555, "taker_buy_base": 3211571.7, "taker_buy_quote": 345852.96975 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.1167, "high": 0.1171, "low": 0.1062, "close": 0.114, "volume": 4075202.0, "close_time": 1760137199999, "quote_volume": 461317.9181, "trades": 10682, "taker_buy_base": 2307060.6, "taker_buy_quote": 260920.54472 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.114, "high": 0.1218, "low": 0.1136, "close": 0.1179, "volume": 4091502.9, "close_time": 1760140799999, "quote_volume": 483385.91419, "trades": 4472, "taker_buy_base": 2828236.5, "taker_buy_quote": 334391.14074 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1175, "high": 0.1214, "low": 0.1167, "close": 0.121, "volume": 3102977.6, "close_time": 1760144399999, "quote_volume": 368493.75392, "trades": 2379, "taker_buy_base": 1542148.7, "taker_buy_quote": 183318.24615 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1163, "close": 0.1168, "volume": 1040195.0, "close_time": 1760147999999, "quote_volume": 123308.00748, "trades": 759, "taker_buy_base": 516730.7, "taker_buy_quote": 61264.66447 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.1167, "high": 0.1245, "low": 0.1167, "close": 0.1225, "volume": 3305878.5, "close_time": 1760151599999, "quote_volume": 404461.06139, "trades": 2494, "taker_buy_base": 2240210.5, "taker_buy_quote": 274238.66594 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1191, "close": 0.1207, "volume": 570364.7, "close_time": 1760155199999, "quote_volume": 69088.63837, "trades": 649, "taker_buy_base": 257605.6, "taker_buy_quote": 31106.53808 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1208, "high": 0.1217, "low": 0.1197, "close": 0.1216, "volume": 665654.0, "close_time": 1760158799999, "quote_volume": 80308.51241, "trades": 784, "taker_buy_base": 324713.5, "taker_buy_quote": 39197.67083 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.1216, "high": 0.1219, "low": 0.1196, "close": 0.1208, "volume": 405592.5, "close_time": 1760162399999, "quote_volume": 49039.53399, "trades": 365, "taker_buy_base": 202877.8, "taker_buy_quote": 24545.14256 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.1208, "high": 0.1225, "low": 0.1204, "close": 0.121, "volume": 415235.9, "close_time": 1760165999999, "quote_volume": 50428.53743, "trades": 378, "taker_buy_base": 208625.0, "taker_buy_quote": 25323.46559 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.121, "high": 0.122, "low": 0.1203, "close": 0.1208, "volume": 378274.9, "close_time": 1760169599999, "quote_volume": 45751.16553, "trades": 390, "taker_buy_base": 172394.6, "taker_buy_quote": 20861.09258 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.121, "high": 0.1252, "low": 0.1206, "close": 0.1249, "volume": 453979.9, "close_time": 1760173199999, "quote_volume": 55890.57525, "trades": 400, "taker_buy_base": 229602.9, "taker_buy_quote": 28259.67005 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.125, "high": 0.1258, "low": 0.1236, "close": 0.1239, "volume": 479109.3, "close_time": 1760176799999, "quote_volume": 59813.22626, "trades": 697, "taker_buy_base": 259634.7, "taker_buy_quote": 32412.34745 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1238, "close": 0.1243, "volume": 422165.7, "close_time": 1760180399999, "quote_volume": 52484.49982, "trades": 695, "taker_buy_base": 184812.2, "taker_buy_quote": 22973.79776 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1228, "close": 0.1238, "volume": 205184.8, "close_time": 1760183999999, "quote_volume": 25374.40159, "trades": 510, "taker_buy_base": 81873.9, "taker_buy_quote": 10121.12441 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1211, "close": 0.122, "volume": 274904.3, "close_time": 1760187599999, "quote_volume": 33703.86472, "trades": 536, "taker_buy_base": 111766.4, "taker_buy_quote": 13698.09256 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.1219, "high": 0.122, "low": 0.1197, "close": 0.1213, "volume": 475712.6, "close_time": 1760191199999, "quote_volume": 57542.38101, "trades": 500, "taker_buy_base": 273773.2, "taker_buy_quote": 33082.39371 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1205, "close": 0.1218, "volume": 279415.2, "close_time": 1760194799999, "quote_volume": 33904.35609, "trades": 286, "taker_buy_base": 140091.6, "taker_buy_quote": 17004.64757 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.1216, "high": 0.1226, "low": 0.1216, "close": 0.1223, "volume": 305811.8, "close_time": 1760198399999, "quote_volume": 37359.1834, "trades": 624, "taker_buy_base": 118397.6, "taker_buy_quote": 14470.93289 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1223, "high": 0.1228, "low": 0.1217, "close": 0.1222, "volume": 279888.3, "close_time": 1760201999999, "quote_volume": 34243.50772, "trades": 616, "taker_buy_base": 117926.2, "taker_buy_quote": 14421.50137 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.1223, "high": 0.1229, "low": 0.122, "close": 0.1225, "volume": 221140.4, "close_time": 1760205599999, "quote_volume": 27084.96792, "trades": 595, "taker_buy_base": 111603.9, "taker_buy_quote": 13672.06229 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.1223, "high": 0.1224, "low": 0.1216, "close": 0.1216, "volume": 109423.6, "close_time": 1760209199999, "quote_volume": 13348.37662, "trades": 268, "taker_buy_base": 42501.3, "taker_buy_quote": 5186.70094 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.1215, "high": 0.1215, "low": 0.1172, "close": 0.1181, "volume": 719175.2, "close_time": 1760212799999, "quote_volume": 85487.49899, "trades": 909, "taker_buy_base": 336456.9, "taker_buy_quote": 40022.16101 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1157, "close": 0.1163, "volume": 476079.2, "close_time": 1760216399999, "quote_volume": 55657.2812, "trades": 486, "taker_buy_base": 307319.3, "taker_buy_quote": 35927.9964 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.1162, "high": 0.119, "low": 0.1147, "close": 0.1186, "volume": 894627.8, "close_time": 1760219999999, "quote_volume": 103932.25006, "trades": 853, "taker_buy_base": 493588.2, "taker_buy_quote": 57345.16093 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.1185, "high": 0.1189, "low": 0.1178, "close": 0.1187, "volume": 290300.6, "close_time": 1760223599999, "quote_volume": 34427.32851, "trades": 292, "taker_buy_base": 108087.4, "taker_buy_quote": 12823.7864 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.1188, "high": 0.1189, "low": 0.1184, "close": 0.1185, "volume": 65524.2, "close_time": 1760227199999, "quote_volume": 7770.14745, "trades": 88, "taker_buy_base": 41043.9, "taker_buy_quote": 4867.81376 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1185, "high": 0.119, "low": 0.1167, "close": 0.1168, "volume": 216495.4, "close_time": 1760230799999, "quote_volume": 25580.1166, "trades": 199, "taker_buy_base": 102515.0, "taker_buy_quote": 12101.51351 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.1169, "high": 0.1182, "low": 0.1169, "close": 0.1171, "volume": 136133.0, "close_time": 1760234399999, "quote_volume": 15985.71634, "trades": 118, "taker_buy_base": 76692.7, "taker_buy_quote": 9004.58423 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.1168, "high": 0.1182, "low": 0.1165, "close": 0.1172, "volume": 245932.5, "close_time": 1760237999999, "quote_volume": 28821.65974, "trades": 277, "taker_buy_base": 80549.0, "taker_buy_quote": 9456.63077 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.1173, "high": 0.1196, "low": 0.1173, "close": 0.1185, "volume": 116952.2, "close_time": 1760241599999, "quote_volume": 13875.00972, "trades": 160, "taker_buy_base": 62213.7, "taker_buy_quote": 7376.19182 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1192, "high": 0.1202, "low": 0.119, "close": 0.1197, "volume": 96006.0, "close_time": 1760245199999, "quote_volume": 11510.32179, "trades": 108, "taker_buy_base": 41806.0, "taker_buy_quote": 5012.53103 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.12, "high": 0.1203, "low": 0.1196, "close": 0.1198, "volume": 140420.5, "close_time": 1760248799999, "quote_volume": 16851.95939, "trades": 167, "taker_buy_base": 84063.9, "taker_buy_quote": 10090.9421 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.1198, "high": 0.1218, "low": 0.1198, "close": 0.1204, "volume": 435688.8, "close_time": 1760252399999, "quote_volume": 52523.19512, "trades": 662, "taker_buy_base": 187802.0, "taker_buy_quote": 22675.07052 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1198, "close": 0.1207, "volume": 207872.6, "close_time": 1760255999999, "quote_volume": 25008.77019, "trades": 241, "taker_buy_base": 123120.1, "taker_buy_quote": 14817.50282 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1202, "close": 0.1202, "volume": 129962.3, "close_time": 1760259599999, "quote_volume": 15704.74083, "trades": 110, "taker_buy_base": 81555.1, "taker_buy_quote": 9858.1965 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1201, "high": 0.1209, "low": 0.1191, "close": 0.1209, "volume": 201176.6, "close_time": 1760263199999, "quote_volume": 24112.80225, "trades": 292, "taker_buy_base": 103673.8, "taker_buy_quote": 12415.79358 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1205, "close": 0.1205, "volume": 136099.8, "close_time": 1760266799999, "quote_volume": 16438.40547, "trades": 200, "taker_buy_base": 109948.7, "taker_buy_quote": 13280.3204 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1206, "close": 0.121, "volume": 42970.5, "close_time": 1760270399999, "quote_volume": 5199.05983, "trades": 133, "taker_buy_base": 15123.2, "taker_buy_quote": 1831.56215 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1209, "high": 0.122, "low": 0.1209, "close": 0.1213, "volume": 168941.5, "close_time": 1760273999999, "quote_volume": 20530.88591, "trades": 211, "taker_buy_base": 51865.8, "taker_buy_quote": 6307.34717 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1213, "high": 0.1216, "low": 0.1195, "close": 0.1196, "volume": 182525.5, "close_time": 1760277599999, "quote_volume": 21967.30074, "trades": 429, "taker_buy_base": 66558.6, "taker_buy_quote": 8033.52948 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1198, "high": 0.1245, "low": 0.1196, "close": 0.1231, "volume": 436693.0, "close_time": 1760281199999, "quote_volume": 53404.8238, "trades": 566, "taker_buy_base": 202088.2, "taker_buy_quote": 24730.20966 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.1235, "high": 0.1262, "low": 0.1234, "close": 0.1257, "volume": 424096.2, "close_time": 1760284799999, "quote_volume": 53015.52768, "trades": 647, "taker_buy_base": 200254.1, "taker_buy_quote": 25067.21237 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1258, "high": 0.1289, "low": 0.1258, "close": 0.1279, "volume": 443893.2, "close_time": 1760288399999, "quote_volume": 56491.06386, "trades": 677, "taker_buy_base": 194738.3, "taker_buy_quote": 24795.65787 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1279, "high": 0.1297, "low": 0.1278, "close": 0.129, "volume": 269862.2, "close_time": 1760291999999, "quote_volume": 34777.06395, "trades": 332, "taker_buy_base": 181099.9, "taker_buy_quote": 23355.92522 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.129, "high": 0.1294, "low": 0.1279, "close": 0.1287, "volume": 198476.6, "close_time": 1760295599999, "quote_volume": 25550.51366, "trades": 255, "taker_buy_base": 105791.2, "taker_buy_quote": 13641.16035 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1289, "high": 0.1302, "low": 0.1288, "close": 0.1301, "volume": 179659.9, "close_time": 1760299199999, "quote_volume": 23251.45243, "trades": 210, "taker_buy_base": 78397.7, "taker_buy_quote": 10147.07488 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1301, "high": 0.1314, "low": 0.1298, "close": 0.1301, "volume": 193070.0, "close_time": 1760302799999, "quote_volume": 25191.80718, "trades": 288, "taker_buy_base": 70221.1, "taker_buy_quote": 9163.88953 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1301, "high": 0.1317, "low": 0.1284, "close": 0.1299, "volume": 564039.9, "close_time": 1760306399999, "quote_volume": 73527.32752, "trades": 578, "taker_buy_base": 333331.9, "taker_buy_quote": 43557.57854 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.13, "high": 0.1308, "low": 0.1292, "close": 0.1295, "volume": 275609.1, "close_time": 1760309999999, "quote_volume": 35802.96455, "trades": 479, "taker_buy_base": 185962.2, "taker_buy_quote": 24173.30452 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1294, "high": 0.1299, "low": 0.1287, "close": 0.1298, "volume": 89798.2, "close_time": 1760313599999, "quote_volume": 11623.95566, "trades": 201, "taker_buy_base": 28562.3, "taker_buy_quote": 3696.49876 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1297, "high": 0.13, "low": 0.1281, "close": 0.1285, "volume": 226592.7, "close_time": 1760317199999, "quote_volume": 29250.46038, "trades": 440, "taker_buy_base": 47429.7, "taker_buy_quote": 6132.00199 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1286, "high": 0.1295, "low": 0.1281, "close": 0.1295, "volume": 301834.6, "close_time": 1760320799999, "quote_volume": 38832.33629, "trades": 674, "taker_buy_base": 93440.4, "taker_buy_quote": 12019.10035 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1296, "high": 0.1299, "low": 0.1286, "close": 0.1295, "volume": 198820.3, "close_time": 1760324399999, "quote_volume": 25671.83118, "trades": 383, "taker_buy_base": 70198.2, "taker_buy_quote": 9066.77966 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1296, "high": 0.1297, "low": 0.1268, "close": 0.1285, "volume": 295030.1, "close_time": 1760327999999, "quote_volume": 37924.74759, "trades": 430, "taker_buy_base": 72439.1, "taker_buy_quote": 9346.00851 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1286, "high": 0.129, "low": 0.1278, "close": 0.129, "volume": 181485.3, "close_time": 1760331599999, "quote_volume": 23287.31646, "trades": 321, "taker_buy_base": 51109.8, "taker_buy_quote": 6567.99684 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.129, "high": 0.1293, "low": 0.1285, "close": 0.129, "volume": 166184.5, "close_time": 1760335199999, "quote_volume": 21430.01891, "trades": 255, "taker_buy_base": 59146.2, "taker_buy_quote": 7631.34772 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.129, "high": 0.131, "low": 0.1285, "close": 0.1305, "volume": 326690.1, "close_time": 1760338799999, "quote_volume": 42475.31987, "trades": 455, "taker_buy_base": 166007.9, "taker_buy_quote": 21575.6428 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1306, "high": 0.1322, "low": 0.1303, "close": 0.1311, "volume": 202515.0, "close_time": 1760342399999, "quote_volume": 26563.34105, "trades": 367, "taker_buy_base": 101889.2, "taker_buy_quote": 13374.06091 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.131, "high": 0.1326, "low": 0.1309, "close": 0.1323, "volume": 194875.4, "close_time": 1760345999999, "quote_volume": 25655.2455, "trades": 340, "taker_buy_base": 84384.9, "taker_buy_quote": 11111.46115 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1322, "high": 0.1327, "low": 0.1315, "close": 0.1326, "volume": 222170.0, "close_time": 1760349599999, "quote_volume": 29335.44443, "trades": 298, "taker_buy_base": 115090.1, "taker_buy_quote": 15205.06689 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1326, "high": 0.133, "low": 0.1318, "close": 0.1328, "volume": 257803.4, "close_time": 1760353199999, "quote_volume": 34123.44412, "trades": 368, "taker_buy_base": 86314.9, "taker_buy_quote": 11432.8769 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1327, "high": 0.1327, "low": 0.1279, "close": 0.1305, "volume": 749203.6, "close_time": 1760356799999, "quote_volume": 97726.33408, "trades": 1149, "taker_buy_base": 319043.4, "taker_buy_quote": 41692.56593 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1304, "high": 0.1322, "low": 0.1294, "close": 0.131, "volume": 217148.3, "close_time": 1760360399999, "quote_volume": 28475.60766, "trades": 442, "taker_buy_base": 127381.3, "taker_buy_quote": 16692.66823 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1311, "high": 0.1346, "low": 0.1305, "close": 0.1338, "volume": 1557064.7, "close_time": 1760363999999, "quote_volume": 205575.5876, "trades": 1818, "taker_buy_base": 1076338.9, "taker_buy_quote": 141991.31542 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1339, "high": 0.1341, "low": 0.1304, "close": 0.1309, "volume": 384300.9, "close_time": 1760367599999, "quote_volume": 50727.34391, "trades": 722, "taker_buy_base": 172423.5, "taker_buy_quote": 22744.50127 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.131, "high": 0.1337, "low": 0.131, "close": 0.1333, "volume": 312002.0, "close_time": 1760371199999, "quote_volume": 41360.80386, "trades": 419, "taker_buy_base": 154671.2, "taker_buy_quote": 20518.04242 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1334, "high": 0.1343, "low": 0.1325, "close": 0.1342, "volume": 200031.2, "close_time": 1760374799999, "quote_volume": 26682.48666, "trades": 390, "taker_buy_base": 86517.0, "taker_buy_quote": 11547.73209 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.134, "high": 0.1366, "low": 0.134, "close": 0.1366, "volume": 264797.9, "close_time": 1760378399999, "quote_volume": 35693.33685, "trades": 617, "taker_buy_base": 99193.6, "taker_buy_quote": 13380.35918 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.1366, "high": 0.1376, "low": 0.1359, "close": 0.1365, "volume": 373086.2, "close_time": 1760381999999, "quote_volume": 50965.37231, "trades": 731, "taker_buy_base": 150455.2, "taker_buy_quote": 20567.73934 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1365, "high": 0.1375, "low": 0.1364, "close": 0.1373, "volume": 184964.3, "close_time": 1760385599999, "quote_volume": 25342.86949, "trades": 365, "taker_buy_base": 75370.7, "taker_buy_quote": 10329.94983 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1374, "high": 0.1385, "low": 0.1371, "close": 0.1385, "volume": 101386.8, "close_time": 1760389199999, "quote_volume": 13952.42232, "trades": 181, "taker_buy_base": 53878.7, "taker_buy_quote": 7420.67934 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1384, "high": 0.1389, "low": 0.138, "close": 0.1382, "volume": 99049.0, "close_time": 1760392799999, "quote_volume": 13704.03567, "trades": 140, "taker_buy_base": 28876.2, "taker_buy_quote": 3997.80143 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1375, "close": 0.1383, "volume": 107599.5, "close_time": 1760396399999, "quote_volume": 14842.54253, "trades": 107, "taker_buy_base": 17632.5, "taker_buy_quote": 2433.48156 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.1379, "high": 0.1382, "low": 0.1375, "close": 0.1376, "volume": 81046.7, "close_time": 1760399999999, "quote_volume": 11184.04793, "trades": 53, "taker_buy_base": 33710.1, "taker_buy_quote": 4654.58883 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.138, "high": 0.1389, "low": 0.1373, "close": 0.1377, "volume": 133521.6, "close_time": 1760403599999, "quote_volume": 18441.33313, "trades": 163, "taker_buy_base": 38715.0, "taker_buy_quote": 5353.7903 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1377, "high": 0.1377, "low": 0.1369, "close": 0.1372, "volume": 180033.4, "close_time": 1760407199999, "quote_volume": 24689.67774, "trades": 102, "taker_buy_base": 42278.1, "taker_buy_quote": 5803.78461 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1371, "high": 0.1371, "low": 0.1358, "close": 0.1358, "volume": 136964.7, "close_time": 1760410799999, "quote_volume": 18654.31605, "trades": 161, "taker_buy_base": 57211.3, "taker_buy_quote": 7789.73808 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1356, "high": 0.1358, "low": 0.1346, "close": 0.135, "volume": 101706.2, "close_time": 1760414399999, "quote_volume": 13738.75736, "trades": 103, "taker_buy_base": 45681.1, "taker_buy_quote": 6172.79643 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.135, "high": 0.135, "low": 0.1318, "close": 0.1325, "volume": 352029.3, "close_time": 1760417999999, "quote_volume": 46947.42242, "trades": 315, "taker_buy_base": 185297.9, "taker_buy_quote": 24676.96142 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1324, "high": 0.1338, "low": 0.131, "close": 0.1314, "volume": 202879.9, "close_time": 1760421599999, "quote_volume": 26836.50815, "trades": 294, "taker_buy_base": 86117.4, "taker_buy_quote": 11395.02606 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1316, "high": 0.1322, "low": 0.1256, "close": 0.1284, "volume": 615709.7, "close_time": 1760425199999, "quote_volume": 79148.02678, "trades": 718, "taker_buy_base": 358838.3, "taker_buy_quote": 46091.16708 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.1286, "high": 0.129, "low": 0.1268, "close": 0.1274, "volume": 259276.7, "close_time": 1760428799999, "quote_volume": 33129.50366, "trades": 304, "taker_buy_base": 93426.8, "taker_buy_quote": 11944.39154 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1274, "high": 0.1291, "low": 0.1267, "close": 0.1284, "volume": 224891.2, "close_time": 1760432399999, "quote_volume": 28696.0229, "trades": 282, "taker_buy_base": 86758.1, "taker_buy_quote": 11077.46547 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1285, "high": 0.1293, "low": 0.1282, "close": 0.1287, "volume": 127190.8, "close_time": 1760435999999, "quote_volume": 16379.44528, "trades": 144, "taker_buy_base": 91099.0, "taker_buy_quote": 11734.76829 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1254, "close": 0.1276, "volume": 347687.5, "close_time": 1760439599999, "quote_volume": 44228.39788, "trades": 599, "taker_buy_base": 162406.3, "taker_buy_quote": 20587.82563 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1276, "high": 0.1299, "low": 0.1275, "close": 0.1291, "volume": 256470.6, "close_time": 1760443199999, "quote_volume": 33114.31266, "trades": 318, "taker_buy_base": 94321.0, "taker_buy_quote": 12160.3262 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1291, "high": 0.1293, "low": 0.1266, "close": 0.1267, "volume": 178326.3, "close_time": 1760446799999, "quote_volume": 22763.64747, "trades": 367, "taker_buy_base": 91243.4, "taker_buy_quote": 11666.96539 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1267, "high": 0.1288, "low": 0.1254, "close": 0.1282, "volume": 407368.0, "close_time": 1760450399999, "quote_volume": 51915.47082, "trades": 721, "taker_buy_base": 135233.2, "taker_buy_quote": 17239.15502 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1282, "high": 0.1311, "low": 0.1279, "close": 0.1296, "volume": 238589.7, "close_time": 1760453999999, "quote_volume": 30913.32278, "trades": 694, "taker_buy_base": 163716.2, "taker_buy_quote": 21181.33553 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1296, "high": 0.1329, "low": 0.1289, "close": 0.1329, "volume": 224456.2, "close_time": 1760457599999, "quote_volume": 29381.50384, "trades": 476, "taker_buy_base": 116812.2, "taker_buy_quote": 15308.74154 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1328, "high": 0.135, "low": 0.1321, "close": 0.1324, "volume": 391710.8, "close_time": 1760461199999, "quote_volume": 52218.53455, "trades": 703, "taker_buy_base": 141195.1, "taker_buy_quote": 18829.50019 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1325, "high": 0.1343, "low": 0.1308, "close": 0.1332, "volume": 234520.3, "close_time": 1760464799999, "quote_volume": 31159.48513, "trades": 418, "taker_buy_base": 82785.4, "taker_buy_quote": 10984.39472 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1333, "high": 0.1342, "low": 0.1327, "close": 0.1331, "volume": 99685.7, "close_time": 1760468399999, "quote_volume": 13306.74306, "trades": 184, "taker_buy_base": 55057.5, "taker_buy_quote": 7360.08584 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1333, "high": 0.1342, "low": 0.1309, "close": 0.1325, "volume": 225983.4, "close_time": 1760471999999, "quote_volume": 29922.28117, "trades": 532, "taker_buy_base": 109428.0, "taker_buy_quote": 14491.34053 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1327, "high": 0.133, "low": 0.1317, "close": 0.133, "volume": 94952.3, "close_time": 1760475599999, "quote_volume": 12597.23024, "trades": 167, "taker_buy_base": 84204.2, "taker_buy_quote": 11173.10231 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.133, "high": 0.1331, "low": 0.1321, "close": 0.1331, "volume": 86445.3, "close_time": 1760479199999, "quote_volume": 11464.8093, "trades": 132, "taker_buy_base": 66098.4, "taker_buy_quote": 8766.5197 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1331, "high": 0.1337, "low": 0.1326, "close": 0.1328, "volume": 117104.3, "close_time": 1760482799999, "quote_volume": 15601.11023, "trades": 265, "taker_buy_base": 45754.9, "taker_buy_quote": 6101.41026 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1329, "high": 0.1335, "low": 0.1329, "close": 0.133, "volume": 18378.3, "close_time": 1760486399999, "quote_volume": 2449.56641, "trades": 45, "taker_buy_base": 10433.2, "taker_buy_quote": 1392.54833 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1331, "high": 0.1333, "low": 0.1322, "close": 0.1328, "volume": 151834.1, "close_time": 1760489999999, "quote_volume": 20141.99331, "trades": 95, "taker_buy_base": 74756.3, "taker_buy_quote": 9924.25435 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1328, "high": 0.1328, "low": 0.1316, "close": 0.1325, "volume": 83534.3, "close_time": 1760493599999, "quote_volume": 11053.03951, "trades": 74, "taker_buy_base": 45131.5, "taker_buy_quote": 5971.55607 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1324, "high": 0.1339, "low": 0.1322, "close": 0.1331, "volume": 32243.4, "close_time": 1760497199999, "quote_volume": 4294.00358, "trades": 51, "taker_buy_base": 19260.7, "taker_buy_quote": 2566.45616 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.133, "high": 0.133, "low": 0.1313, "close": 0.1322, "volume": 44721.7, "close_time": 1760500799999, "quote_volume": 5899.26593, "trades": 54, "taker_buy_base": 8207.7, "taker_buy_quote": 1083.46733 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1321, "high": 0.1335, "low": 0.1319, "close": 0.1332, "volume": 84310.5, "close_time": 1760504399999, "quote_volume": 11219.94349, "trades": 62, "taker_buy_base": 50999.3, "taker_buy_quote": 6795.8784 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1333, "high": 0.1347, "low": 0.1331, "close": 0.1339, "volume": 639432.1, "close_time": 1760507999999, "quote_volume": 85571.68761, "trades": 443, "taker_buy_base": 500707.9, "taker_buy_quote": 67001.98869 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1339, "high": 0.1343, "low": 0.1327, "close": 0.134, "volume": 78826.8, "close_time": 1760511599999, "quote_volume": 10519.6832, "trades": 86, "taker_buy_base": 19996.3, "taker_buy_quote": 2667.55405 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1341, "high": 0.1346, "low": 0.1334, "close": 0.1346, "volume": 51119.6, "close_time": 1760515199999, "quote_volume": 6844.4988, "trades": 57, "taker_buy_base": 17735.2, "taker_buy_quote": 2376.19161 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1343, "high": 0.1365, "low": 0.1342, "close": 0.1354, "volume": 216672.5, "close_time": 1760518799999, "quote_volume": 29375.57326, "trades": 164, "taker_buy_base": 94579.0, "taker_buy_quote": 12818.86009 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1351, "high": 0.1355, "low": 0.134, "close": 0.1345, "volume": 90948.1, "close_time": 1760522399999, "quote_volume": 12269.98601, "trades": 85, "taker_buy_base": 56326.7, "taker_buy_quote": 7601.47078 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1338, "high": 0.1343, "low": 0.1331, "close": 0.1333, "volume": 76270.4, "close_time": 1760525999999, "quote_volume": 10202.11757, "trades": 80, "taker_buy_base": 27016.5, "taker_buy_quote": 3615.92385 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1319, "close": 0.1327, "volume": 72190.6, "close_time": 1760529599999, "quote_volume": 9582.58437, "trades": 112, "taker_buy_base": 15122.0, "taker_buy_quote": 2005.36883 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1311, "close": 0.1317, "volume": 169036.9, "close_time": 1760533199999, "quote_volume": 22274.41531, "trades": 143, "taker_buy_base": 105490.5, "taker_buy_quote": 13915.35712 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1287, "close": 0.1311, "volume": 235571.8, "close_time": 1760536799999, "quote_volume": 30740.13129, "trades": 385, "taker_buy_base": 126528.5, "taker_buy_quote": 16502.21182 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.1312, "high": 0.1329, "low": 0.1296, "close": 0.1305, "volume": 94819.5, "close_time": 1760540399999, "quote_volume": 12474.64463, "trades": 196, "taker_buy_base": 34968.1, "taker_buy_quote": 4592.57104 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1302, "high": 0.1312, "low": 0.1291, "close": 0.1297, "volume": 119276.1, "close_time": 1760543999999, "quote_volume": 15493.55003, "trades": 144, "taker_buy_base": 76016.8, "taker_buy_quote": 9875.37068 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1298, "high": 0.1303, "low": 0.1292, "close": 0.1298, "volume": 63506.0, "close_time": 1760547599999, "quote_volume": 8240.47762, "trades": 88, "taker_buy_base": 47205.6, "taker_buy_quote": 6124.34637 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1296, "high": 0.1301, "low": 0.1285, "close": 0.1299, "volume": 177318.9, "close_time": 1760551199999, "quote_volume": 22905.19047, "trades": 176, "taker_buy_base": 105891.1, "taker_buy_quote": 13689.12305 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1302, "high": 0.131, "low": 0.1295, "close": 0.1309, "volume": 157992.8, "close_time": 1760554799999, "quote_volume": 20598.88213, "trades": 131, "taker_buy_base": 109626.9, "taker_buy_quote": 14314.074 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1307, "high": 0.1309, "low": 0.1296, "close": 0.1298, "volume": 157542.7, "close_time": 1760558399999, "quote_volume": 20544.22682, "trades": 116, "taker_buy_base": 32938.0, "taker_buy_quote": 4301.59007 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1277, "close": 0.129, "volume": 92557.6, "close_time": 1760561999999, "quote_volume": 11952.42648, "trades": 137, "taker_buy_base": 37074.0, "taker_buy_quote": 4785.90542 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1291, "high": 0.1297, "low": 0.1282, "close": 0.1288, "volume": 58062.4, "close_time": 1760565599999, "quote_volume": 7492.30238, "trades": 71, "taker_buy_base": 24071.3, "taker_buy_quote": 3106.4606 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1284, "high": 0.1295, "low": 0.1284, "close": 0.1288, "volume": 26686.6, "close_time": 1760569199999, "quote_volume": 3442.50964, "trades": 56, "taker_buy_base": 11409.7, "taker_buy_quote": 1472.51609 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1288, "high": 0.13, "low": 0.1287, "close": 0.1297, "volume": 86063.0, "close_time": 1760572799999, "quote_volume": 11137.32888, "trades": 340, "taker_buy_base": 65236.2, "taker_buy_quote": 8448.9169 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1297, "high": 0.1302, "low": 0.1293, "close": 0.1293, "volume": 81125.8, "close_time": 1760576399999, "quote_volume": 10522.42311, "trades": 247, "taker_buy_base": 34075.4, "taker_buy_quote": 4422.35794 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1292, "high": 0.1308, "low": 0.1292, "close": 0.1305, "volume": 50069.9, "close_time": 1760579999999, "quote_volume": 6505.60304, "trades": 81, "taker_buy_base": 17108.2, "taker_buy_quote": 2224.28195 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1304, "high": 0.1312, "low": 0.13, "close": 0.1305, "volume": 42096.0, "close_time": 1760583599999, "quote_volume": 5496.20488, "trades": 55, "taker_buy_base": 17888.1, "taker_buy_quote": 2339.28232 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1306, "high": 0.1306, "low": 0.1295, "close": 0.1298, "volume": 40238.9, "close_time": 1760587199999, "quote_volume": 5231.6948, "trades": 57, "taker_buy_base": 20491.1, "taker_buy_quote": 2664.41363 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1298, "high": 0.1309, "low": 0.1295, "close": 0.13, "volume": 55430.4, "close_time": 1760590799999, "quote_volume": 7195.68844, "trades": 64, "taker_buy_base": 6129.8, "taker_buy_quote": 797.68814 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1299, "high": 0.131, "low": 0.1291, "close": 0.1299, "volume": 112662.7, "close_time": 1760594399999, "quote_volume": 14648.25222, "trades": 129, "taker_buy_base": 80286.9, "taker_buy_quote": 10434.19283 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1302, "high": 0.132, "low": 0.1301, "close": 0.1319, "volume": 88433.7, "close_time": 1760597999999, "quote_volume": 11593.30582, "trades": 84, "taker_buy_base": 50309.4, "taker_buy_quote": 6588.75435 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1319, "high": 0.1321, "low": 0.1308, "close": 0.1313, "volume": 86641.0, "close_time": 1760601599999, "quote_volume": 11385.15901, "trades": 103, "taker_buy_base": 60685.3, "taker_buy_quote": 7972.12249 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1313, "high": 0.1314, "low": 0.13, "close": 0.1302, "volume": 41899.6, "close_time": 1760605199999, "quote_volume": 5469.55639, "trades": 82, "taker_buy_base": 23681.4, "taker_buy_quote": 3094.9533 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.13, "high": 0.1314, "low": 0.1267, "close": 0.1312, "volume": 241713.0, "close_time": 1760608799999, "quote_volume": 31311.81452, "trades": 311, "taker_buy_base": 97560.3, "taker_buy_quote": 12692.22783 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1312, "high": 0.1323, "low": 0.131, "close": 0.132, "volume": 64808.4, "close_time": 1760612399999, "quote_volume": 8528.27057, "trades": 129, "taker_buy_base": 45969.8, "taker_buy_quote": 6044.61239 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.1319, "high": 0.1325, "low": 0.1313, "close": 0.132, "volume": 61240.7, "close_time": 1760615999999, "quote_volume": 8083.52536, "trades": 117, "taker_buy_base": 23638.9, "taker_buy_quote": 3119.12965 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.132, "high": 0.133, "low": 0.1318, "close": 0.1324, "volume": 132138.2, "close_time": 1760619599999, "quote_volume": 17486.7562, "trades": 122, "taker_buy_base": 38926.2, "taker_buy_quote": 5157.12939 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1324, "high": 0.136, "low": 0.1323, "close": 0.1326, "volume": 1382732.7, "close_time": 1760623199999, "quote_volume": 185175.72238, "trades": 1629, "taker_buy_base": 630677.6, "taker_buy_quote": 84472.34085 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1324, "high": 0.1336, "low": 0.1279, "close": 0.1312, "volume": 655001.3, "close_time": 1760626799999, "quote_volume": 85854.58791, "trades": 564, "taker_buy_base": 191093.6, "taker_buy_quote": 25145.95158 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1312, "high": 0.1315, "low": 0.1263, "close": 0.1266, "volume": 328512.7, "close_time": 1760630399999, "quote_volume": 42417.58927, "trades": 335, "taker_buy_base": 141170.6, "taker_buy_quote": 18250.05323 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1267, "high": 0.1301, "low": 0.1249, "close": 0.1301, "volume": 322594.9, "close_time": 1760633999999, "quote_volume": 40955.52672, "trades": 511, "taker_buy_base": 181535.7, "taker_buy_quote": 23074.12498 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.13, "high": 0.1302, "low": 0.1282, "close": 0.1283, "volume": 152757.2, "close_time": 1760637599999, "quote_volume": 19730.20487, "trades": 149, "taker_buy_base": 65262.7, "taker_buy_quote": 8442.20574 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.1284, "high": 0.1291, "low": 0.127, "close": 0.1279, "volume": 103574.3, "close_time": 1760641199999, "quote_volume": 13243.34352, "trades": 161, "taker_buy_base": 50364.6, "taker_buy_quote": 6445.5653 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1281, "high": 0.1283, "low": 0.1248, "close": 0.1258, "volume": 223239.1, "close_time": 1760644799999, "quote_volume": 28241.61484, "trades": 266, "taker_buy_base": 54936.3, "taker_buy_quote": 6941.2081 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1238, "close": 0.1242, "volume": 176725.3, "close_time": 1760648399999, "quote_volume": 22062.63149, "trades": 153, "taker_buy_base": 83721.8, "taker_buy_quote": 10476.32436 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.1244, "high": 0.126, "low": 0.124, "close": 0.126, "volume": 33197.0, "close_time": 1760651999999, "quote_volume": 4148.01951, "trades": 68, "taker_buy_base": 23472.7, "taker_buy_quote": 2931.86659 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1258, "high": 0.1258, "low": 0.1245, "close": 0.1245, "volume": 52995.3, "close_time": 1760655599999, "quote_volume": 6640.9214, "trades": 118, "taker_buy_base": 28762.4, "taker_buy_quote": 3607.1588 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1248, "high": 0.1254, "low": 0.1245, "close": 0.1249, "volume": 72203.0, "close_time": 1760659199999, "quote_volume": 9011.44349, "trades": 141, "taker_buy_base": 46461.4, "taker_buy_quote": 5800.7527 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1242, "close": 0.1247, "volume": 172438.5, "close_time": 1760662799999, "quote_volume": 21558.60521, "trades": 180, "taker_buy_base": 107448.7, "taker_buy_quote": 13442.01875 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.1249, "high": 0.1261, "low": 0.1249, "close": 0.125, "volume": 82715.9, "close_time": 1760666399999, "quote_volume": 10391.77904, "trades": 84, "taker_buy_base": 51986.5, "taker_buy_quote": 6530.24958 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1253, "high": 0.1256, "low": 0.1246, "close": 0.1255, "volume": 48980.8, "close_time": 1760669999999, "quote_volume": 6121.30535, "trades": 47, "taker_buy_base": 18721.9, "taker_buy_quote": 2339.97808 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1255, "high": 0.126, "low": 0.1254, "close": 0.126, "volume": 97975.4, "close_time": 1760673599999, "quote_volume": 12328.24184, "trades": 54, "taker_buy_base": 86641.8, "taker_buy_quote": 10904.90201 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.126, "high": 0.1261, "low": 0.1254, "close": 0.1254, "volume": 55253.6, "close_time": 1760677199999, "quote_volume": 6948.59263, "trades": 73, "taker_buy_base": 20028.6, "taker_buy_quote": 2518.21819 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1254, "high": 0.1256, "low": 0.1243, "close": 0.1245, "volume": 95970.4, "close_time": 1760680799999, "quote_volume": 12006.84217, "trades": 85, "taker_buy_base": 58896.0, "taker_buy_quote": 7371.28834 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1244, "high": 0.125, "low": 0.1202, "close": 0.1205, "volume": 622644.5, "close_time": 1760684399999, "quote_volume": 76616.1636, "trades": 351, "taker_buy_base": 220371.2, "taker_buy_quote": 27046.01082 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1207, "high": 0.1209, "low": 0.1173, "close": 0.1179, "volume": 603023.6, "close_time": 1760687999999, "quote_volume": 71684.84933, "trades": 436, "taker_buy_base": 270859.0, "taker_buy_quote": 32170.51136 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1164, "close": 0.1174, "volume": 464366.9, "close_time": 1760691599999, "quote_volume": 54581.00574, "trades": 331, "taker_buy_base": 189776.3, "taker_buy_quote": 22294.15341 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1177, "high": 0.121, "low": 0.1173, "close": 0.1195, "volume": 288901.7, "close_time": 1760695199999, "quote_volume": 34437.99908, "trades": 233, "taker_buy_base": 132497.3, "taker_buy_quote": 15783.78207 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1194, "high": 0.1196, "low": 0.1172, "close": 0.1183, "volume": 562745.9, "close_time": 1760698799999, "quote_volume": 66694.22671, "trades": 309, "taker_buy_base": 103534.9, "taker_buy_quote": 12259.75526 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1188, "high": 0.1223, "low": 0.1188, "close": 0.1215, "volume": 302631.8, "close_time": 1760702399999, "quote_volume": 36671.23921, "trades": 270, "taker_buy_base": 159047.9, "taker_buy_quote": 19263.44803 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1204, "close": 0.1204, "volume": 79990.6, "close_time": 1760705999999, "quote_volume": 9689.67783, "trades": 66, "taker_buy_base": 39500.8, "taker_buy_quote": 4781.67129 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.1206, "high": 0.1218, "low": 0.1195, "close": 0.1208, "volume": 190052.4, "close_time": 1760709599999, "quote_volume": 22929.8619, "trades": 147, "taker_buy_base": 89396.9, "taker_buy_quote": 10798.9275 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1209, "high": 0.1212, "low": 0.1188, "close": 0.1196, "volume": 206104.8, "close_time": 1760713199999, "quote_volume": 24768.48943, "trades": 127, "taker_buy_base": 124350.5, "taker_buy_quote": 14950.37766 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.1199, "high": 0.1218, "low": 0.1195, "close": 0.1218, "volume": 110508.2, "close_time": 1760716799999, "quote_volume": 13333.09032, "trades": 116, "taker_buy_base": 36511.1, "taker_buy_quote": 4397.39537 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1216, "high": 0.1231, "low": 0.121, "close": 0.1213, "volume": 336496.4, "close_time": 1760720399999, "quote_volume": 41091.42922, "trades": 239, "taker_buy_base": 160336.2, "taker_buy_quote": 19572.48501 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1213, "high": 0.1218, "low": 0.121, "close": 0.1216, "volume": 37811.6, "close_time": 1760723999999, "quote_volume": 4593.00495, "trades": 66, "taker_buy_base": 18331.2, "taker_buy_quote": 2226.77753 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1212, "close": 0.1213, "volume": 127730.9, "close_time": 1760727599999, "quote_volume": 15545.0773, "trades": 123, "taker_buy_base": 44644.6, "taker_buy_quote": 5440.55418 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1214, "high": 0.1216, "low": 0.1204, "close": 0.1207, "volume": 48257.3, "close_time": 1760731199999, "quote_volume": 5840.53757, "trades": 71, "taker_buy_base": 22985.4, "taker_buy_quote": 2783.10654 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1207, "high": 0.1219, "low": 0.1205, "close": 0.1218, "volume": 55238.1, "close_time": 1760734799999, "quote_volume": 6707.03673, "trades": 63, "taker_buy_base": 19948.9, "taker_buy_quote": 2422.25776 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1217, "high": 0.1227, "low": 0.1217, "close": 0.122, "volume": 71807.9, "close_time": 1760738399999, "quote_volume": 8787.90242, "trades": 81, "taker_buy_base": 30047.1, "taker_buy_quote": 3682.07942 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.1221, "high": 0.1224, "low": 0.1213, "close": 0.1218, "volume": 31583.4, "close_time": 1760741999999, "quote_volume": 3851.15889, "trades": 76, "taker_buy_base": 10662.5, "taker_buy_quote": 1300.3074 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1218, "high": 0.1218, "low": 0.1214, "close": 0.1215, "volume": 6975.4, "close_time": 1760745599999, "quote_volume": 847.33493, "trades": 39, "taker_buy_base": 3751.2, "taker_buy_quote": 455.63368 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1216, "high": 0.1224, "low": 0.1211, "close": 0.122, "volume": 31610.0, "close_time": 1760749199999, "quote_volume": 3853.37231, "trades": 62, "taker_buy_base": 12955.2, "taker_buy_quote": 1577.90899 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1221, "high": 0.1235, "low": 0.1221, "close": 0.1231, "volume": 58484.9, "close_time": 1760752799999, "quote_volume": 7202.80484, "trades": 49, "taker_buy_base": 47319.9, "taker_buy_quote": 5829.98341 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1227, "close": 0.1227, "volume": 27771.0, "close_time": 1760756399999, "quote_volume": 3416.89673, "trades": 66, "taker_buy_base": 14178.0, "taker_buy_quote": 1746.03687 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1228, "high": 0.1234, "low": 0.1228, "close": 0.1233, "volume": 3520.0, "close_time": 1760759999999, "quote_volume": 433.00723, "trades": 24, "taker_buy_base": 2542.1, "taker_buy_quote": 312.53147 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1225, "close": 0.1226, "volume": 10868.4, "close_time": 1760763599999, "quote_volume": 1334.36454, "trades": 24, "taker_buy_base": 9137.1, "taker_buy_quote": 1121.98712 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1228, "high": 0.1231, "low": 0.1225, "close": 0.1231, "volume": 19293.2, "close_time": 1760767199999, "quote_volume": 2372.52141, "trades": 34, "taker_buy_base": 17014.8, "taker_buy_quote": 2093.08258 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.123, "high": 0.1236, "low": 0.1227, "close": 0.1233, "volume": 101412.3, "close_time": 1760770799999, "quote_volume": 12502.98971, "trades": 58, "taker_buy_base": 88352.6, "taker_buy_quote": 10893.85404 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1232, "close": 0.1237, "volume": 196310.9, "close_time": 1760774399999, "quote_volume": 24370.07524, "trades": 153, "taker_buy_base": 125821.8, "taker_buy_quote": 15620.51566 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.124, "high": 0.124, "low": 0.1231, "close": 0.1231, "volume": 42171.8, "close_time": 1760777999999, "quote_volume": 5207.51332, "trades": 35, "taker_buy_base": 2830.7, "taker_buy_quote": 350.2766 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1231, "high": 0.1242, "low": 0.1229, "close": 0.1242, "volume": 55269.2, "close_time": 1760781599999, "quote_volume": 6830.75765, "trades": 62, "taker_buy_base": 33470.0, "taker_buy_quote": 4140.61253 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.124, "high": 0.1243, "low": 0.1234, "close": 0.1237, "volume": 44713.3, "close_time": 1760785199999, "quote_volume": 5540.66129, "trades": 71, "taker_buy_base": 19168.9, "taker_buy_quote": 2376.77464 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1237, "high": 0.1243, "low": 0.1234, "close": 0.1241, "volume": 43697.4, "close_time": 1760788799999, "quote_volume": 5411.63407, "trades": 74, "taker_buy_base": 16234.5, "taker_buy_quote": 2011.52756 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.124, "high": 0.1243, "low": 0.1233, "close": 0.1233, "volume": 14310.7, "close_time": 1760792399999, "quote_volume": 1768.8597, "trades": 34, "taker_buy_base": 7757.6, "taker_buy_quote": 959.35098 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1222, "close": 0.1222, "volume": 94232.2, "close_time": 1760795999999, "quote_volume": 11568.02777, "trades": 114, "taker_buy_base": 26739.2, "taker_buy_quote": 3279.68687 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1225, "high": 0.1229, "low": 0.1214, "close": 0.1226, "volume": 59219.3, "close_time": 1760799599999, "quote_volume": 7225.3086, "trades": 99, "taker_buy_base": 29821.8, "taker_buy_quote": 3646.76376 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1226, "high": 0.1229, "low": 0.1215, "close": 0.1219, "volume": 63092.4, "close_time": 1760803199999, "quote_volume": 7704.93008, "trades": 83, "taker_buy_base": 21925.2, "taker_buy_quote": 2681.93282 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1221, "high": 0.1221, "low": 0.121, "close": 0.1218, "volume": 49914.5, "close_time": 1760806799999, "quote_volume": 6066.88296, "trades": 76, "taker_buy_base": 31490.9, "taker_buy_quote": 3832.63872 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1217, "high": 0.123, "low": 0.1214, "close": 0.1229, "volume": 125668.6, "close_time": 1760810399999, "quote_volume": 15429.39091, "trades": 65, "taker_buy_base": 30471.8, "taker_buy_quote": 3737.02508 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.123, "high": 0.1235, "low": 0.1225, "close": 0.1226, "volume": 56824.7, "close_time": 1760813999999, "quote_volume": 6971.4645, "trades": 84, "taker_buy_base": 36060.6, "taker_buy_quote": 4423.68097 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.123, "high": 0.1232, "low": 0.1226, "close": 0.1231, "volume": 63409.2, "close_time": 1760817599999, "quote_volume": 7796.79887, "trades": 67, "taker_buy_base": 9632.7, "taker_buy_quote": 1186.24862 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1232, "high": 0.1235, "low": 0.1229, "close": 0.1229, "volume": 15810.8, "close_time": 1760821199999, "quote_volume": 1946.96457, "trades": 49, "taker_buy_base": 4172.4, "taker_buy_quote": 513.76706 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1225, "close": 0.1235, "volume": 70059.0, "close_time": 1760824799999, "quote_volume": 8637.68381, "trades": 79, "taker_buy_base": 25847.0, "taker_buy_quote": 3188.91063 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1236, "high": 0.1238, "low": 0.1232, "close": 0.1234, "volume": 52124.9, "close_time": 1760828399999, "quote_volume": 6433.54461, "trades": 95, "taker_buy_base": 26674.3, "taker_buy_quote": 3294.43092 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1233, "high": 0.1234, "low": 0.1231, "close": 0.1234, "volume": 37309.6, "close_time": 1760831999999, "quote_volume": 4598.93161, "trades": 79, "taker_buy_base": 9748.3, "taker_buy_quote": 1202.06095 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1231, "high": 0.1231, "low": 0.1216, "close": 0.122, "volume": 64618.8, "close_time": 1760835599999, "quote_volume": 7906.07132, "trades": 110, "taker_buy_base": 34802.8, "taker_buy_quote": 4257.04982 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.122, "high": 0.1225, "low": 0.1216, "close": 0.1224, "volume": 12999.0, "close_time": 1760839199999, "quote_volume": 1588.10767, "trades": 53, "taker_buy_base": 6773.9, "taker_buy_quote": 828.67031 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1223, "close": 0.1224, "volume": 60282.9, "close_time": 1760842799999, "quote_volume": 7384.17132, "trades": 102, "taker_buy_base": 2256.4, "taker_buy_quote": 276.81442 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1223, "close": 0.1233, "volume": 192931.2, "close_time": 1760846399999, "quote_volume": 23794.56824, "trades": 124, "taker_buy_base": 132631.3, "taker_buy_quote": 16370.49883 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1228, "close": 0.1229, "volume": 85633.3, "close_time": 1760849999999, "quote_volume": 10541.79984, "trades": 116, "taker_buy_base": 6226.9, "taker_buy_quote": 766.42224 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.123, "high": 0.1233, "low": 0.1224, "close": 0.1225, "volume": 49357.4, "close_time": 1760853599999, "quote_volume": 6063.57063, "trades": 78, "taker_buy_base": 15635.7, "taker_buy_quote": 1916.49302 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1226, "high": 0.1226, "low": 0.1218, "close": 0.1219, "volume": 76171.6, "close_time": 1760857199999, "quote_volume": 9308.99548, "trades": 132, "taker_buy_base": 7205.3, "taker_buy_quote": 880.96535 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1217, "close": 0.1223, "volume": 92338.7, "close_time": 1760860799999, "quote_volume": 11266.55057, "trades": 92, "taker_buy_base": 54852.0, "taker_buy_quote": 6693.45169 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1222, "high": 0.1233, "low": 0.121, "close": 0.1214, "volume": 197859.6, "close_time": 1760864399999, "quote_volume": 24127.30404, "trades": 255, "taker_buy_base": 38510.0, "taker_buy_quote": 4715.18121 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1213, "high": 0.124, "low": 0.1208, "close": 0.1231, "volume": 328798.9, "close_time": 1760867999999, "quote_volume": 40121.52431, "trades": 218, "taker_buy_base": 158382.9, "taker_buy_quote": 19362.58382 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1231, "high": 0.1248, "low": 0.1227, "close": 0.1243, "volume": 189941.6, "close_time": 1760871599999, "quote_volume": 23489.25308, "trades": 284, "taker_buy_base": 84382.5, "taker_buy_quote": 10428.83963 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1248, "high": 0.1255, "low": 0.1244, "close": 0.1246, "volume": 137171.0, "close_time": 1760875199999, "quote_volume": 17141.22662, "trades": 180, "taker_buy_base": 63665.1, "taker_buy_quote": 7961.00862 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1245, "high": 0.1249, "low": 0.1238, "close": 0.1243, "volume": 156823.3, "close_time": 1760878799999, "quote_volume": 19485.88996, "trades": 187, "taker_buy_base": 53670.3, "taker_buy_quote": 6668.69288 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1243, "high": 0.1268, "low": 0.1242, "close": 0.1266, "volume": 169334.5, "close_time": 1760882399999, "quote_volume": 21204.92431, "trades": 269, "taker_buy_base": 77188.4, "taker_buy_quote": 9672.94588 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1258, "close": 0.1267, "volume": 98760.0, "close_time": 1760885999999, "quote_volume": 12473.61999, "trades": 147, "taker_buy_base": 38729.4, "taker_buy_quote": 4894.14459 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1265, "high": 0.1266, "low": 0.1261, "close": 0.1261, "volume": 33616.4, "close_time": 1760889599999, "quote_volume": 4244.78437, "trades": 62, "taker_buy_base": 15930.8, "taker_buy_quote": 2011.56755 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1255, "close": 0.1263, "volume": 121114.0, "close_time": 1760893199999, "quote_volume": 15261.65511, "trades": 157, "taker_buy_base": 44596.7, "taker_buy_quote": 5623.00248 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1263, "high": 0.1271, "low": 0.1261, "close": 0.1261, "volume": 112425.1, "close_time": 1760896799999, "quote_volume": 14228.70281, "trades": 122, "taker_buy_base": 58079.2, "taker_buy_quote": 7351.72944 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1258, "close": 0.1262, "volume": 44603.9, "close_time": 1760900399999, "quote_volume": 5621.24746, "trades": 72, "taker_buy_base": 23992.6, "taker_buy_quote": 3024.84372 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.126, "high": 0.1261, "low": 0.1255, "close": 0.1257, "volume": 108441.6, "close_time": 1760903999999, "quote_volume": 13632.62874, "trades": 191, "taker_buy_base": 28418.7, "taker_buy_quote": 3573.72155 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1257, "high": 0.126, "low": 0.1254, "close": 0.1258, "volume": 88994.2, "close_time": 1760907599999, "quote_volume": 11179.73854, "trades": 241, "taker_buy_base": 14017.0, "taker_buy_quote": 1762.79841 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1259, "high": 0.1259, "low": 0.125, "close": 0.1257, "volume": 109344.7, "close_time": 1760911199999, "quote_volume": 13699.08094, "trades": 225, "taker_buy_base": 13386.8, "taker_buy_quote": 1680.15002 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1255, "high": 0.126, "low": 0.1254, "close": 0.1259, "volume": 53569.4, "close_time": 1760914799999, "quote_volume": 6734.53453, "trades": 71, "taker_buy_base": 15978.6, "taker_buy_quote": 2011.29441 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1246, "close": 0.1248, "volume": 110632.9, "close_time": 1760918399999, "quote_volume": 13831.35857, "trades": 107, "taker_buy_base": 17556.7, "taker_buy_quote": 2192.87316 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1215, "close": 0.1232, "volume": 244236.1, "close_time": 1760921999999, "quote_volume": 29899.8138, "trades": 188, "taker_buy_base": 133389.6, "taker_buy_quote": 16324.36181 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1234, "high": 0.124, "low": 0.1234, "close": 0.1237, "volume": 51632.4, "close_time": 1760925599999, "quote_volume": 6386.68078, "trades": 86, "taker_buy_base": 18065.7, "taker_buy_quote": 2233.54168 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1237, "high": 0.1245, "low": 0.1233, "close": 0.1244, "volume": 41497.5, "close_time": 1760929199999, "quote_volume": 5141.48468, "trades": 86, "taker_buy_base": 21974.8, "taker_buy_quote": 2721.03184 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1244, "high": 0.1273, "low": 0.1241, "close": 0.1273, "volume": 54871.8, "close_time": 1760932799999, "quote_volume": 6918.53431, "trades": 93, "taker_buy_base": 16408.9, "taker_buy_quote": 2067.55507 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1271, "high": 0.1275, "low": 0.1264, "close": 0.1271, "volume": 87992.9, "close_time": 1760936399999, "quote_volume": 11169.9927, "trades": 115, "taker_buy_base": 25438.8, "taker_buy_quote": 3229.71122 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1267, "close": 0.1274, "volume": 41605.8, "close_time": 1760939999999, "quote_volume": 5288.1267, "trades": 72, "taker_buy_base": 35076.8, "taker_buy_quote": 4459.52476 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1271, "high": 0.1284, "low": 0.1271, "close": 0.1281, "volume": 55741.5, "close_time": 1760943599999, "quote_volume": 7118.50187, "trades": 101, "taker_buy_base": 16396.7, "taker_buy_quote": 2093.5875 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1279, "close": 0.1283, "volume": 103657.4, "close_time": 1760947199999, "quote_volume": 13299.17943, "trades": 85, "taker_buy_base": 68856.3, "taker_buy_quote": 8839.97033 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1276, "close": 0.1277, "volume": 74601.6, "close_time": 1760950799999, "quote_volume": 9544.81414, "trades": 85, "taker_buy_base": 18856.9, "taker_buy_quote": 2414.70297 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.128, "high": 0.129, "low": 0.1276, "close": 0.128, "volume": 94010.1, "close_time": 1760954399999, "quote_volume": 12033.33041, "trades": 93, "taker_buy_base": 58767.0, "taker_buy_quote": 7530.64046 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.128, "high": 0.1289, "low": 0.127, "close": 0.1276, "volume": 164206.0, "close_time": 1760957999999, "quote_volume": 20965.61896, "trades": 139, "taker_buy_base": 54827.0, "taker_buy_quote": 7022.01427 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1274, "close": 0.1276, "volume": 22047.9, "close_time": 1760961599999, "quote_volume": 2813.81216, "trades": 74, "taker_buy_base": 4054.3, "taker_buy_quote": 517.71165 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1268, "close": 0.1269, "volume": 64707.1, "close_time": 1760965199999, "quote_volume": 8230.3155, "trades": 119, "taker_buy_base": 12907.7, "taker_buy_quote": 1644.05271 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1272, "high": 0.1278, "low": 0.1266, "close": 0.1277, "volume": 54849.2, "close_time": 1760968799999, "quote_volume": 6972.60215, "trades": 89, "taker_buy_base": 27321.3, "taker_buy_quote": 3476.3681 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1274, "high": 0.1275, "low": 0.1267, "close": 0.1271, "volume": 89658.1, "close_time": 1760972399999, "quote_volume": 11401.75258, "trades": 61, "taker_buy_base": 39891.6, "taker_buy_quote": 5075.39205 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1271, "high": 0.1278, "low": 0.1262, "close": 0.1262, "volume": 48003.8, "close_time": 1760975999999, "quote_volume": 6100.76318, "trades": 67, "taker_buy_base": 39243.5, "taker_buy_quote": 4989.74841 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1239, "close": 0.1255, "volume": 201224.6, "close_time": 1760979599999, "quote_volume": 25202.54261, "trades": 237, "taker_buy_base": 77843.7, "taker_buy_quote": 9758.72432 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1248, "close": 0.1255, "volume": 57499.9, "close_time": 1760983199999, "quote_volume": 7215.33327, "trades": 79, "taker_buy_base": 21661.8, "taker_buy_quote": 2721.11713 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1255, "high": 0.1257, "low": 0.1251, "close": 0.1257, "volume": 5447.4, "close_time": 1760986799999, "quote_volume": 682.97617, "trades": 24, "taker_buy_base": 2154.1, "taker_buy_quote": 270.31018 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1252, "close": 0.1266, "volume": 56044.6, "close_time": 1760990399999, "quote_volume": 7064.33224, "trades": 53, "taker_buy_base": 42265.3, "taker_buy_quote": 5327.33068 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1264, "high": 0.1264, "low": 0.1259, "close": 0.1263, "volume": 35169.5, "close_time": 1760993999999, "quote_volume": 4443.2959, "trades": 38, "taker_buy_base": 19679.6, "taker_buy_quote": 2486.19259 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.1263, "high": 0.1266, "low": 0.126, "close": 0.1264, "volume": 21019.9, "close_time": 1760997599999, "quote_volume": 2655.28299, "trades": 40, "taker_buy_base": 12591.6, "taker_buy_quote": 1591.26455 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1262, "high": 0.1268, "low": 0.1261, "close": 0.1266, "volume": 26370.3, "close_time": 1761001199999, "quote_volume": 3333.03928, "trades": 46, "taker_buy_base": 11102.4, "taker_buy_quote": 1404.68531 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1266, "high": 0.1267, "low": 0.1261, "close": 0.1263, "volume": 36449.6, "close_time": 1761004799999, "quote_volume": 4607.00525, "trades": 58, "taker_buy_base": 12917.9, "taker_buy_quote": 1633.99378 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1264, "high": 0.1268, "low": 0.126, "close": 0.1268, "volume": 59099.9, "close_time": 1761008399999, "quote_volume": 7467.90556, "trades": 75, "taker_buy_base": 31304.5, "taker_buy_quote": 3961.01787 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1255, "close": 0.1256, "volume": 73534.0, "close_time": 1761011999999, "quote_volume": 9281.71539, "trades": 72, "taker_buy_base": 29792.0, "taker_buy_quote": 3759.07352 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1247, "close": 0.1247, "volume": 47682.5, "close_time": 1761015599999, "quote_volume": 5969.39071, "trades": 69, "taker_buy_base": 17133.9, "taker_buy_quote": 2146.27029 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1248, "high": 0.125, "low": 0.1241, "close": 0.1242, "volume": 69865.3, "close_time": 1761019199999, "quote_volume": 8697.0094, "trades": 94, "taker_buy_base": 18338.3, "taker_buy_quote": 2285.6736 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1213, "close": 0.1214, "volume": 278279.3, "close_time": 1761022799999, "quote_volume": 34118.36747, "trades": 327, "taker_buy_base": 66602.0, "taker_buy_quote": 8176.75786 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1214, "high": 0.1219, "low": 0.121, "close": 0.1213, "volume": 127691.6, "close_time": 1761026399999, "quote_volume": 15507.82449, "trades": 293, "taker_buy_base": 30069.3, "taker_buy_quote": 3651.28589 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1208, "close": 0.1216, "volume": 95645.8, "close_time": 1761029999999, "quote_volume": 11604.60783, "trades": 288, "taker_buy_base": 52254.5, "taker_buy_quote": 6340.61235 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1216, "high": 0.1222, "low": 0.121, "close": 0.1222, "volume": 82110.1, "close_time": 1761033599999, "quote_volume": 9983.98063, "trades": 257, "taker_buy_base": 48154.8, "taker_buy_quote": 5852.0124 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1205, "close": 0.1211, "volume": 132148.0, "close_time": 1761037199999, "quote_volume": 16030.7179, "trades": 300, "taker_buy_base": 53758.7, "taker_buy_quote": 6527.38299 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1211, "high": 0.1237, "low": 0.1197, "close": 0.12, "volume": 5983892.1, "close_time": 1761040799999, "quote_volume": 724651.49509, "trades": 2235, "taker_buy_base": 2768016.2, "taker_buy_quote": 335631.36674 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.12, "high": 0.1218, "low": 0.12, "close": 0.1215, "volume": 220354.7, "close_time": 1761044399999, "quote_volume": 26617.87003, "trades": 234, "taker_buy_base": 143391.3, "taker_buy_quote": 17324.78713 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1213, "close": 0.1219, "volume": 104628.6, "close_time": 1761047999999, "quote_volume": 12731.04639, "trades": 137, "taker_buy_base": 61471.7, "taker_buy_quote": 7477.8416 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1219, "high": 0.1235, "low": 0.1217, "close": 0.1228, "volume": 259859.6, "close_time": 1761051599999, "quote_volume": 31916.22256, "trades": 186, "taker_buy_base": 113870.8, "taker_buy_quote": 13975.70401 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1218, "close": 0.1224, "volume": 178399.8, "close_time": 1761055199999, "quote_volume": 21847.57811, "trades": 125, "taker_buy_base": 102346.0, "taker_buy_quote": 12540.48893 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1224, "high": 0.1274, "low": 0.1223, "close": 0.1273, "volume": 567897.5, "close_time": 1761058799999, "quote_volume": 71276.82537, "trades": 392, "taker_buy_base": 247321.8, "taker_buy_quote": 30893.81756 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.1273, "high": 0.1295, "low": 0.127, "close": 0.129, "volume": 309580.9, "close_time": 1761062399999, "quote_volume": 39745.25535, "trades": 280, "taker_buy_base": 184090.0, "taker_buy_quote": 23619.97534 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1272, "close": 0.1274, "volume": 376324.4, "close_time": 1761065999999, "quote_volume": 48500.62707, "trades": 255, "taker_buy_base": 159135.1, "taker_buy_quote": 20551.13333 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1273, "high": 0.1284, "low": 0.1268, "close": 0.1279, "volume": 176302.8, "close_time": 1761069599999, "quote_volume": 22532.00397, "trades": 144, "taker_buy_base": 75527.4, "taker_buy_quote": 9660.16223 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.128, "high": 0.1283, "low": 0.1271, "close": 0.1277, "volume": 210185.5, "close_time": 1761073199999, "quote_volume": 26828.60607, "trades": 175, "taker_buy_base": 52754.8, "taker_buy_quote": 6734.01378 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1278, "high": 0.1281, "low": 0.1274, "close": 0.1275, "volume": 57669.1, "close_time": 1761076799999, "quote_volume": 7365.51028, "trades": 68, "taker_buy_base": 17347.1, "taker_buy_quote": 2217.06252 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1276, "high": 0.1277, "low": 0.1259, "close": 0.1262, "volume": 236145.9, "close_time": 1761080399999, "quote_volume": 29875.67341, "trades": 160, "taker_buy_base": 117858.1, "taker_buy_quote": 14912.43035 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.126, "high": 0.1267, "low": 0.1245, "close": 0.1258, "volume": 158530.0, "close_time": 1761083999999, "quote_volume": 19896.95819, "trades": 193, "taker_buy_base": 63712.6, "taker_buy_quote": 8005.60094 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1258, "high": 0.126, "low": 0.1222, "close": 0.1237, "volume": 309997.5, "close_time": 1761087599999, "quote_volume": 38434.31982, "trades": 313, "taker_buy_base": 117046.1, "taker_buy_quote": 14589.57165 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1234, "high": 0.1237, "low": 0.1209, "close": 0.1209, "volume": 174811.3, "close_time": 1761091199999, "quote_volume": 21368.65124, "trades": 176, "taker_buy_base": 89619.5, "taker_buy_quote": 10958.04207 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1197, "close": 0.1197, "volume": 215570.4, "close_time": 1761094799999, "quote_volume": 26008.92495, "trades": 208, "taker_buy_base": 106507.1, "taker_buy_quote": 12872.30078 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1197, "close": 0.1207, "volume": 126660.7, "close_time": 1761098399999, "quote_volume": 15265.16568, "trades": 178, "taker_buy_base": 92058.8, "taker_buy_quote": 11099.35737 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1209, "high": 0.1217, "low": 0.1209, "close": 0.1213, "volume": 38772.1, "close_time": 1761101999999, "quote_volume": 4702.09384, "trades": 113, "taker_buy_base": 32794.9, "taker_buy_quote": 3977.73283 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1211, "high": 0.1211, "low": 0.1204, "close": 0.1206, "volume": 68171.8, "close_time": 1761105599999, "quote_volume": 8230.60093, "trades": 192, "taker_buy_base": 46810.8, "taker_buy_quote": 5654.24002 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1207, "close": 0.1211, "volume": 266451.9, "close_time": 1761109199999, "quote_volume": 32268.48444, "trades": 343, "taker_buy_base": 90615.4, "taker_buy_quote": 10982.14344 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1211, "high": 0.1213, "low": 0.1195, "close": 0.1204, "volume": 397974.8, "close_time": 1761112799999, "quote_volume": 47971.00126, "trades": 223, "taker_buy_base": 132055.1, "taker_buy_quote": 15890.94023 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1198, "close": 0.1198, "volume": 61117.6, "close_time": 1761116399999, "quote_volume": 7344.11328, "trades": 120, "taker_buy_base": 29340.4, "taker_buy_quote": 3529.84682 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1196, "high": 0.1208, "low": 0.1196, "close": 0.1207, "volume": 92046.3, "close_time": 1761119999999, "quote_volume": 11054.46498, "trades": 129, "taker_buy_base": 70177.0, "taker_buy_quote": 8431.09747 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1205, "high": 0.1207, "low": 0.12, "close": 0.1201, "volume": 123745.7, "close_time": 1761123599999, "quote_volume": 14892.16798, "trades": 120, "taker_buy_base": 61076.8, "taker_buy_quote": 7353.40587 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1192, "close": 0.1195, "volume": 113019.9, "close_time": 1761127199999, "quote_volume": 13538.27027, "trades": 100, "taker_buy_base": 68588.8, "taker_buy_quote": 8222.61621 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1194, "high": 0.12, "low": 0.1189, "close": 0.1191, "volume": 46207.5, "close_time": 1761130799999, "quote_volume": 5519.97988, "trades": 61, "taker_buy_base": 16766.6, "taker_buy_quote": 2001.36958 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.119, "high": 0.1207, "low": 0.118, "close": 0.1203, "volume": 176511.7, "close_time": 1761134399999, "quote_volume": 21082.2128, "trades": 183, "taker_buy_base": 98764.0, "taker_buy_quote": 11815.58349 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1202, "high": 0.1222, "low": 0.12, "close": 0.1205, "volume": 198249.1, "close_time": 1761137999999, "quote_volume": 23973.04026, "trades": 223, "taker_buy_base": 81186.8, "taker_buy_quote": 9843.88098 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.1207, "high": 0.1222, "low": 0.1201, "close": 0.1222, "volume": 65331.0, "close_time": 1761141599999, "quote_volume": 7933.67375, "trades": 91, "taker_buy_base": 51698.1, "taker_buy_quote": 6282.41127 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.122, "high": 0.122, "low": 0.1195, "close": 0.1216, "volume": 261319.4, "close_time": 1761145199999, "quote_volume": 31538.16329, "trades": 242, "taker_buy_base": 85664.3, "taker_buy_quote": 10326.32728 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1215, "high": 0.1221, "low": 0.1197, "close": 0.1208, "volume": 116803.8, "close_time": 1761148799999, "quote_volume": 14098.80766, "trades": 126, "taker_buy_base": 29623.8, "taker_buy_quote": 3580.02518 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1192, "close": 0.12, "volume": 128119.3, "close_time": 1761152399999, "quote_volume": 15382.32209, "trades": 144, "taker_buy_base": 60190.4, "taker_buy_quote": 7231.45459 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.1199, "high": 0.1202, "low": 0.1188, "close": 0.1192, "volume": 119176.0, "close_time": 1761155999999, "quote_volume": 14262.73707, "trades": 112, "taker_buy_base": 99190.3, "taker_buy_quote": 11872.28289 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1192, "high": 0.1198, "low": 0.1185, "close": 0.1188, "volume": 42923.6, "close_time": 1761159599999, "quote_volume": 5117.25957, "trades": 88, "taker_buy_base": 26617.6, "taker_buy_quote": 3175.86275 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1191, "high": 0.12, "low": 0.1185, "close": 0.1193, "volume": 160479.3, "close_time": 1761163199999, "quote_volume": 19143.91824, "trades": 141, "taker_buy_base": 95048.3, "taker_buy_quote": 11342.35612 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1181, "close": 0.1183, "volume": 67464.1, "close_time": 1761166799999, "quote_volume": 8020.01945, "trades": 58, "taker_buy_base": 31038.3, "taker_buy_quote": 3696.86535 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1184, "high": 0.1184, "low": 0.1146, "close": 0.1164, "volume": 497104.3, "close_time": 1761170399999, "quote_volume": 57789.36641, "trades": 425, "taker_buy_base": 179956.0, "taker_buy_quote": 20921.90461 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1164, "high": 0.1171, "low": 0.116, "close": 0.1165, "volume": 257274.8, "close_time": 1761173999999, "quote_volume": 29972.95875, "trades": 167, "taker_buy_base": 35401.6, "taker_buy_quote": 4122.27983 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1168, "high": 0.119, "low": 0.1168, "close": 0.1188, "volume": 123711.1, "close_time": 1761177599999, "quote_volume": 14558.36558, "trades": 176, "taker_buy_base": 69382.1, "taker_buy_quote": 8167.61173 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1188, "high": 0.1198, "low": 0.1185, "close": 0.1198, "volume": 84650.8, "close_time": 1761181199999, "quote_volume": 10073.55696, "trades": 177, "taker_buy_base": 19945.1, "taker_buy_quote": 2376.36895 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1197, "high": 0.1202, "low": 0.1194, "close": 0.1199, "volume": 86375.2, "close_time": 1761184799999, "quote_volume": 10346.10558, "trades": 181, "taker_buy_base": 30660.4, "taker_buy_quote": 3676.07064 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1198, "close": 0.1201, "volume": 58565.6, "close_time": 1761188399999, "quote_volume": 7032.54021, "trades": 180, "taker_buy_base": 13129.4, "taker_buy_quote": 1577.13599 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1196, "close": 0.1199, "volume": 72619.0, "close_time": 1761191999999, "quote_volume": 8710.91123, "trades": 169, "taker_buy_base": 27631.1, "taker_buy_quote": 3314.21468 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1192, "close": 0.1199, "volume": 129633.9, "close_time": 1761195599999, "quote_volume": 15541.11188, "trades": 270, "taker_buy_base": 75326.8, "taker_buy_quote": 9033.81198 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.1199, "high": 0.1199, "low": 0.1193, "close": 0.1198, "volume": 62601.1, "close_time": 1761199199999, "quote_volume": 7488.42189, "trades": 167, "taker_buy_base": 31144.2, "taker_buy_quote": 3726.63132 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1197, "close": 0.1209, "volume": 138588.9, "close_time": 1761202799999, "quote_volume": 16710.27834, "trades": 276, "taker_buy_base": 42290.7, "taker_buy_quote": 5097.86359 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1197, "close": 0.12, "volume": 199554.9, "close_time": 1761206399999, "quote_volume": 24009.11495, "trades": 318, "taker_buy_base": 45011.9, "taker_buy_quote": 5410.53069 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.12, "high": 0.1202, "low": 0.1197, "close": 0.1198, "volume": 81408.0, "close_time": 1761209999999, "quote_volume": 9772.59372, "trades": 260, "taker_buy_base": 22060.7, "taker_buy_quote": 2648.07114 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1194, "close": 0.12, "volume": 232803.7, "close_time": 1761213599999, "quote_volume": 27879.97745, "trades": 383, "taker_buy_base": 113625.9, "taker_buy_quote": 13611.30281 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.12, "high": 0.1203, "low": 0.1198, "close": 0.1198, "volume": 100043.1, "close_time": 1761217199999, "quote_volume": 12009.44352, "trades": 240, "taker_buy_base": 18441.6, "taker_buy_quote": 2214.12848 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1198, "high": 0.12, "low": 0.1194, "close": 0.1195, "volume": 215702.5, "close_time": 1761220799999, "quote_volume": 25803.58507, "trades": 310, "taker_buy_base": 114235.0, "taker_buy_quote": 13668.39813 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1186, "close": 0.1196, "volume": 338702.1, "close_time": 1761224399999, "quote_volume": 40401.06732, "trades": 389, "taker_buy_base": 163934.8, "taker_buy_quote": 19553.96342 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1195, "high": 0.1205, "low": 0.1191, "close": 0.1201, "volume": 63754.1, "close_time": 1761227999999, "quote_volume": 7648.45071, "trades": 234, "taker_buy_base": 33656.7, "taker_buy_quote": 4037.9821 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1202, "high": 0.1203, "low": 0.1193, "close": 0.1199, "volume": 95829.1, "close_time": 1761231599999, "quote_volume": 11491.93266, "trades": 283, "taker_buy_base": 31072.9, "taker_buy_quote": 3728.02815 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.12, "high": 0.1211, "low": 0.1197, "close": 0.1205, "volume": 146085.8, "close_time": 1761235199999, "quote_volume": 17624.31581, "trades": 285, "taker_buy_base": 73936.4, "taker_buy_quote": 8919.2602 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1205, "high": 0.1214, "low": 0.12, "close": 0.121, "volume": 205082.1, "close_time": 1761238799999, "quote_volume": 24703.40568, "trades": 253, "taker_buy_base": 156937.8, "taker_buy_quote": 18900.77118 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1211, "high": 0.1217, "low": 0.1202, "close": 0.1213, "volume": 311485.3, "close_time": 1761242399999, "quote_volume": 37788.64885, "trades": 310, "taker_buy_base": 220990.8, "taker_buy_quote": 26830.7703 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1214, "high": 0.1214, "low": 0.1197, "close": 0.1199, "volume": 173086.5, "close_time": 1761245999999, "quote_volume": 20863.96779, "trades": 289, "taker_buy_base": 49111.9, "taker_buy_quote": 5937.7099 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1199, "high": 0.1201, "low": 0.1194, "close": 0.1197, "volume": 83634.1, "close_time": 1761249599999, "quote_volume": 10020.40475, "trades": 234, "taker_buy_base": 31956.0, "taker_buy_quote": 3828.36279 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1197, "high": 0.1199, "low": 0.1186, "close": 0.119, "volume": 208875.9, "close_time": 1761253199999, "quote_volume": 24958.62707, "trades": 326, "taker_buy_base": 68028.7, "taker_buy_quote": 8125.096 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.119, "high": 0.1194, "low": 0.1189, "close": 0.1191, "volume": 42741.0, "close_time": 1761256799999, "quote_volume": 5092.07489, "trades": 177, "taker_buy_base": 9739.6, "taker_buy_quote": 1161.31572 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.1191, "high": 0.12, "low": 0.1191, "close": 0.1194, "volume": 193419.2, "close_time": 1761260399999, "quote_volume": 23183.79514, "trades": 217, "taker_buy_base": 104607.7, "taker_buy_quote": 12543.10091 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1195, "high": 0.1201, "low": 0.1193, "close": 0.1197, "volume": 59176.5, "close_time": 1761263999999, "quote_volume": 7087.19386, "trades": 141, "taker_buy_base": 51458.1, "taker_buy_quote": 6164.18523 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1198, "high": 0.12, "low": 0.1192, "close": 0.1196, "volume": 79424.3, "close_time": 1761267599999, "quote_volume": 9511.87045, "trades": 170, "taker_buy_base": 38967.8, "taker_buy_quote": 4668.0939 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1196, "high": 0.1198, "low": 0.1192, "close": 0.1194, "volume": 39530.0, "close_time": 1761271199999, "quote_volume": 4727.96729, "trades": 136, "taker_buy_base": 20324.2, "taker_buy_quote": 2430.75686 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1196, "high": 0.1197, "low": 0.1193, "close": 0.1195, "volume": 43612.7, "close_time": 1761274799999, "quote_volume": 5210.63416, "trades": 115, "taker_buy_base": 32436.4, "taker_buy_quote": 3875.85381 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1195, "high": 0.1198, "low": 0.1193, "close": 0.1195, "volume": 43440.3, "close_time": 1761278399999, "quote_volume": 5193.84073, "trades": 120, "taker_buy_base": 33534.9, "taker_buy_quote": 4010.22258 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1195, "high": 0.1214, "low": 0.1194, "close": 0.1212, "volume": 37759.5, "close_time": 1761281999999, "quote_volume": 4562.21552, "trades": 118, "taker_buy_base": 19242.7, "taker_buy_quote": 2324.97393 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1212, "close": 0.1217, "volume": 55129.7, "close_time": 1761285599999, "quote_volume": 6706.48654, "trades": 125, "taker_buy_base": 36380.9, "taker_buy_quote": 4425.3081 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1219, "high": 0.1223, "low": 0.1217, "close": 0.1221, "volume": 24887.6, "close_time": 1761289199999, "quote_volume": 3038.12825, "trades": 104, "taker_buy_base": 14100.6, "taker_buy_quote": 1722.12121 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1215, "close": 0.1218, "volume": 48130.1, "close_time": 1761292799999, "quote_volume": 5873.47993, "trades": 149, "taker_buy_base": 31458.1, "taker_buy_quote": 3841.01072 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1213, "close": 0.1218, "volume": 52952.2, "close_time": 1761296399999, "quote_volume": 6443.20803, "trades": 124, "taker_buy_base": 32469.4, "taker_buy_quote": 3949.41065 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1218, "high": 0.1221, "low": 0.1213, "close": 0.1214, "volume": 48056.6, "close_time": 1761299999999, "quote_volume": 5857.77013, "trades": 115, "taker_buy_base": 26093.6, "taker_buy_quote": 3182.28121 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1214, "high": 0.1215, "low": 0.1208, "close": 0.1209, "volume": 29347.1, "close_time": 1761303599999, "quote_volume": 3554.99059, "trades": 115, "taker_buy_base": 5532.6, "taker_buy_quote": 670.49842 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1208, "high": 0.1211, "low": 0.12, "close": 0.1208, "volume": 53638.7, "close_time": 1761307199999, "quote_volume": 6474.84763, "trades": 129, "taker_buy_base": 12600.9, "taker_buy_quote": 1522.65512 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1209, "high": 0.1229, "low": 0.1207, "close": 0.1218, "volume": 141368.6, "close_time": 1761310799999, "quote_volume": 17188.20385, "trades": 209, "taker_buy_base": 92141.6, "taker_buy_quote": 11181.66081 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1206, "close": 0.1212, "volume": 143119.0, "close_time": 1761314399999, "quote_volume": 17406.38941, "trades": 211, "taker_buy_base": 38559.1, "taker_buy_quote": 4693.33388 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1196, "close": 0.1205, "volume": 123429.8, "close_time": 1761317999999, "quote_volume": 14864.15564, "trades": 209, "taker_buy_base": 97814.2, "taker_buy_quote": 11782.16105 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.1202, "high": 0.1209, "low": 0.1196, "close": 0.1199, "volume": 42653.4, "close_time": 1761321599999, "quote_volume": 5123.48651, "trades": 162, "taker_buy_base": 8997.9, "taker_buy_quote": 1080.437 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1198, "high": 0.1202, "low": 0.1194, "close": 0.1199, "volume": 38166.8, "close_time": 1761325199999, "quote_volume": 4577.12289, "trades": 160, "taker_buy_base": 24083.2, "taker_buy_quote": 2891.23536 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1199, "high": 0.1209, "low": 0.1199, "close": 0.1206, "volume": 15815.3, "close_time": 1761328799999, "quote_volume": 1905.85042, "trades": 99, "taker_buy_base": 6236.4, "taker_buy_quote": 751.29445 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1203, "high": 0.1214, "low": 0.1203, "close": 0.1212, "volume": 37794.5, "close_time": 1761332399999, "quote_volume": 4568.94888, "trades": 109, "taker_buy_base": 24859.4, "taker_buy_quote": 3008.07747 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1212, "high": 0.1223, "low": 0.1212, "close": 0.1221, "volume": 56033.8, "close_time": 1761335999999, "quote_volume": 6843.5843, "trades": 113, "taker_buy_base": 15269.2, "taker_buy_quote": 1865.6156 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1221, "high": 0.1234, "low": 0.122, "close": 0.1227, "volume": 113555.5, "close_time": 1761339599999, "quote_volume": 13914.94417, "trades": 181, "taker_buy_base": 53794.8, "taker_buy_quote": 6607.6445 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1227, "close": 0.1229, "volume": 87810.8, "close_time": 1761343199999, "quote_volume": 10804.88632, "trades": 183, "taker_buy_base": 19555.4, "taker_buy_quote": 2406.66348 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.123, "high": 0.1233, "low": 0.1227, "close": 0.1233, "volume": 121161.5, "close_time": 1761346799999, "quote_volume": 14918.96596, "trades": 163, "taker_buy_base": 70671.1, "taker_buy_quote": 8701.44784 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1233, "high": 0.124, "low": 0.1228, "close": 0.1235, "volume": 112575.5, "close_time": 1761350399999, "quote_volume": 13876.36231, "trades": 221, "taker_buy_base": 65743.1, "taker_buy_quote": 8113.95665 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1226, "close": 0.1228, "volume": 130576.7, "close_time": 1761353999999, "quote_volume": 16084.04983, "trades": 204, "taker_buy_base": 22765.4, "taker_buy_quote": 2807.83743 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1228, "high": 0.1232, "low": 0.1225, "close": 0.1228, "volume": 56696.1, "close_time": 1761357599999, "quote_volume": 6955.36764, "trades": 184, "taker_buy_base": 12518.8, "taker_buy_quote": 1537.36927 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1226, "close": 0.1233, "volume": 22136.7, "close_time": 1761361199999, "quote_volume": 2720.19374, "trades": 103, "taker_buy_base": 8580.5, "taker_buy_quote": 1054.95659 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1232, "high": 0.1232, "low": 0.1222, "close": 0.1224, "volume": 63854.5, "close_time": 1761364799999, "quote_volume": 7827.09994, "trades": 150, "taker_buy_base": 10532.1, "taker_buy_quote": 1290.5877 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 43667.1, "close_time": 1761368399999, "quote_volume": 5348.08586, "trades": 129, "taker_buy_base": 14451.4, "taker_buy_quote": 1770.56864 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1216, "close": 0.1217, "volume": 35111.1, "close_time": 1761371999999, "quote_volume": 4278.51083, "trades": 103, "taker_buy_base": 6877.2, "taker_buy_quote": 838.70606 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1213, "close": 0.1214, "volume": 23468.4, "close_time": 1761375599999, "quote_volume": 2853.09099, "trades": 99, "taker_buy_base": 8039.6, "taker_buy_quote": 978.11659 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1212, "close": 0.1214, "volume": 34428.4, "close_time": 1761379199999, "quote_volume": 4186.22524, "trades": 119, "taker_buy_base": 9623.2, "taker_buy_quote": 1171.52742 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1214, "high": 0.1223, "low": 0.1214, "close": 0.1223, "volume": 18778.5, "close_time": 1761382799999, "quote_volume": 2287.48216, "trades": 91, "taker_buy_base": 8640.0, "taker_buy_quote": 1053.16666 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1222, "high": 0.1223, "low": 0.1215, "close": 0.1216, "volume": 24796.9, "close_time": 1761386399999, "quote_volume": 3023.51568, "trades": 96, "taker_buy_base": 9464.3, "taker_buy_quote": 1154.25592 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1216, "high": 0.1216, "low": 0.121, "close": 0.1212, "volume": 71953.7, "close_time": 1761389999999, "quote_volume": 8722.69648, "trades": 126, "taker_buy_base": 998.0, "taker_buy_quote": 121.24664 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1211, "close": 0.1212, "volume": 26716.2, "close_time": 1761393599999, "quote_volume": 3240.21462, "trades": 90, "taker_buy_base": 20193.0, "taker_buy_quote": 2449.27343 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1212, "close": 0.1217, "volume": 277977.5, "close_time": 1761397199999, "quote_volume": 33804.72655, "trades": 233, "taker_buy_base": 47131.1, "taker_buy_quote": 5737.45893 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1217, "high": 0.1219, "low": 0.1215, "close": 0.1216, "volume": 33486.0, "close_time": 1761400799999, "quote_volume": 4074.78733, "trades": 149, "taker_buy_base": 24372.4, "taker_buy_quote": 2966.74299 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1218, "volume": 257724.8, "close_time": 1761404399999, "quote_volume": 31362.99696, "trades": 170, "taker_buy_base": 226240.1, "taker_buy_quote": 27533.38823 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1214, "close": 0.1216, "volume": 438336.3, "close_time": 1761407999999, "quote_volume": 53334.74452, "trades": 263, "taker_buy_base": 92148.5, "taker_buy_quote": 11208.57991 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1216, "high": 0.1217, "low": 0.1215, "close": 0.1216, "volume": 57197.1, "close_time": 1761411599999, "quote_volume": 6958.07391, "trades": 190, "taker_buy_base": 27132.9, "taker_buy_quote": 3301.86243 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1216, "high": 0.1218, "low": 0.1215, "close": 0.1215, "volume": 14138.6, "close_time": 1761415199999, "quote_volume": 1719.90145, "trades": 99, "taker_buy_base": 7111.3, "taker_buy_quote": 865.43335 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1214, "close": 0.1221, "volume": 37137.4, "close_time": 1761418799999, "quote_volume": 4525.25176, "trades": 135, "taker_buy_base": 28415.8, "taker_buy_quote": 3462.57288 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1221, "high": 0.1221, "low": 0.1218, "close": 0.1221, "volume": 18106.2, "close_time": 1761422399999, "quote_volume": 2208.52421, "trades": 96, "taker_buy_base": 7800.3, "taker_buy_quote": 951.72929 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.1219, "volume": 45438.0, "close_time": 1761425999999, "quote_volume": 5543.80836, "trades": 116, "taker_buy_base": 11509.8, "taker_buy_quote": 1405.7745 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1219, "high": 0.1222, "low": 0.1218, "close": 0.122, "volume": 24114.6, "close_time": 1761429599999, "quote_volume": 2941.77938, "trades": 85, "taker_buy_base": 8913.9, "taker_buy_quote": 1087.52206 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.122, "high": 0.1224, "low": 0.1219, "close": 0.1222, "volume": 84684.2, "close_time": 1761433199999, "quote_volume": 10348.56954, "trades": 132, "taker_buy_base": 39553.6, "taker_buy_quote": 4833.52455 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1222, "high": 0.1225, "low": 0.122, "close": 0.1223, "volume": 56579.3, "close_time": 1761436799999, "quote_volume": 6918.00735, "trades": 146, "taker_buy_base": 28641.0, "taker_buy_quote": 3502.16552 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1218, "close": 0.1218, "volume": 21839.6, "close_time": 1761440399999, "quote_volume": 2667.60869, "trades": 109, "taker_buy_base": 9608.3, "taker_buy_quote": 1173.71759 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1219, "high": 0.1219, "low": 0.1209, "close": 0.1211, "volume": 130125.4, "close_time": 1761443999999, "quote_volume": 15788.37827, "trades": 161, "taker_buy_base": 46450.8, "taker_buy_quote": 5634.98435 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.121, "high": 0.1215, "low": 0.1209, "close": 0.1211, "volume": 167403.8, "close_time": 1761447599999, "quote_volume": 20290.75186, "trades": 256, "taker_buy_base": 82199.8, "taker_buy_quote": 9974.56034 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1211, "high": 0.1214, "low": 0.1209, "close": 0.1211, "volume": 58476.4, "close_time": 1761451199999, "quote_volume": 7081.85769, "trades": 200, "taker_buy_base": 43946.1, "taker_buy_quote": 5323.06501 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1211, "high": 0.1218, "low": 0.121, "close": 0.1213, "volume": 30461.3, "close_time": 1761454799999, "quote_volume": 3698.60053, "trades": 105, "taker_buy_base": 20142.4, "taker_buy_quote": 2447.98311 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1213, "high": 0.1223, "low": 0.1213, "close": 0.1221, "volume": 101278.8, "close_time": 1761458399999, "quote_volume": 12350.56092, "trades": 147, "taker_buy_base": 51896.5, "taker_buy_quote": 6334.82636 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1221, "high": 0.1231, "low": 0.1221, "close": 0.1226, "volume": 100650.6, "close_time": 1761461999999, "quote_volume": 12326.36359, "trades": 182, "taker_buy_base": 78610.2, "taker_buy_quote": 9630.30078 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1226, "high": 0.1245, "low": 0.1225, "close": 0.1235, "volume": 614711.9, "close_time": 1761465599999, "quote_volume": 75745.47805, "trades": 414, "taker_buy_base": 300924.2, "taker_buy_quote": 37193.92453 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1237, "high": 0.1242, "low": 0.1233, "close": 0.1233, "volume": 300520.6, "close_time": 1761469199999, "quote_volume": 37171.15502, "trades": 206, "taker_buy_base": 32823.4, "taker_buy_quote": 4062.34025 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1233, "high": 0.1244, "low": 0.1231, "close": 0.1243, "volume": 107277.1, "close_time": 1761472799999, "quote_volume": 13276.18014, "trades": 192, "taker_buy_base": 76451.5, "taker_buy_quote": 9462.437 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1236, "close": 0.1237, "volume": 135706.7, "close_time": 1761476399999, "quote_volume": 16826.40382, "trades": 195, "taker_buy_base": 56652.8, "taker_buy_quote": 7026.31829 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1235, "close": 0.1243, "volume": 98695.6, "close_time": 1761479999999, "quote_volume": 12220.02592, "trades": 213, "taker_buy_base": 67625.7, "taker_buy_quote": 8369.59571 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1237, "close": 0.1242, "volume": 137358.0, "close_time": 1761483599999, "quote_volume": 17054.48891, "trades": 226, "taker_buy_base": 34008.9, "taker_buy_quote": 4223.51855 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1242, "high": 0.1248, "low": 0.1239, "close": 0.1245, "volume": 185773.7, "close_time": 1761487199999, "quote_volume": 23079.5231, "trades": 249, "taker_buy_base": 37472.8, "taker_buy_quote": 4660.58852 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1245, "high": 0.1248, "low": 0.1237, "close": 0.1238, "volume": 234425.5, "close_time": 1761490799999, "quote_volume": 29177.06738, "trades": 202, "taker_buy_base": 20777.1, "taker_buy_quote": 2586.05771 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1238, "high": 0.1245, "low": 0.1235, "close": 0.1244, "volume": 407393.7, "close_time": 1761494399999, "quote_volume": 50627.73515, "trades": 221, "taker_buy_base": 189334.0, "taker_buy_quote": 23525.24199 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1244, "high": 0.1246, "low": 0.1238, "close": 0.124, "volume": 268573.5, "close_time": 1761497999999, "quote_volume": 33417.86855, "trades": 212, "taker_buy_base": 69963.2, "taker_buy_quote": 8706.1156 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.124, "high": 0.1241, "low": 0.1238, "close": 0.1238, "volume": 38381.0, "close_time": 1761501599999, "quote_volume": 4755.69054, "trades": 174, "taker_buy_base": 7514.8, "taker_buy_quote": 931.53382 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.1238, "high": 0.1246, "low": 0.1238, "close": 0.1244, "volume": 34852.0, "close_time": 1761505199999, "quote_volume": 4332.61072, "trades": 129, "taker_buy_base": 11253.4, "taker_buy_quote": 1397.86836 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1241, "close": 0.1245, "volume": 196948.0, "close_time": 1761508799999, "quote_volume": 24505.04895, "trades": 190, "taker_buy_base": 125626.2, "taker_buy_quote": 15628.24442 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1245, "high": 0.1246, "low": 0.1238, "close": 0.1239, "volume": 129570.4, "close_time": 1761512399999, "quote_volume": 16100.11217, "trades": 177, "taker_buy_base": 15858.6, "taker_buy_quote": 1971.02584 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1241, "high": 0.1246, "low": 0.1239, "close": 0.1245, "volume": 72944.8, "close_time": 1761515999999, "quote_volume": 9067.85473, "trades": 170, "taker_buy_base": 36180.9, "taker_buy_quote": 4500.51059 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1246, "high": 0.1267, "low": 0.1246, "close": 0.1263, "volume": 183189.8, "close_time": 1761519599999, "quote_volume": 23028.94893, "trades": 268, "taker_buy_base": 111944.6, "taker_buy_quote": 14053.55021 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1254, "close": 0.126, "volume": 354112.2, "close_time": 1761523199999, "quote_volume": 44636.38064, "trades": 375, "taker_buy_base": 150346.3, "taker_buy_quote": 18961.55456 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1261, "high": 0.1268, "low": 0.126, "close": 0.1264, "volume": 79983.5, "close_time": 1761526799999, "quote_volume": 10104.93833, "trades": 215, "taker_buy_base": 43148.6, "taker_buy_quote": 5453.10233 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1263, "high": 0.1268, "low": 0.1262, "close": 0.1268, "volume": 30468.7, "close_time": 1761530399999, "quote_volume": 3856.37389, "trades": 160, "taker_buy_base": 15950.1, "taker_buy_quote": 2020.05651 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1268, "high": 0.127, "low": 0.1257, "close": 0.1258, "volume": 155270.0, "close_time": 1761533999999, "quote_volume": 19587.05032, "trades": 198, "taker_buy_base": 45464.8, "taker_buy_quote": 5735.87555 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1256, "close": 0.1258, "volume": 31779.7, "close_time": 1761537599999, "quote_volume": 4003.04758, "trades": 143, "taker_buy_base": 18525.6, "taker_buy_quote": 2334.67104 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1258, "close": 0.1263, "volume": 45380.1, "close_time": 1761541199999, "quote_volume": 5721.50508, "trades": 146, "taker_buy_base": 20180.0, "taker_buy_quote": 2545.01734 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1262, "high": 0.1269, "low": 0.126, "close": 0.1261, "volume": 61181.0, "close_time": 1761544799999, "quote_volume": 7733.95183, "trades": 132, "taker_buy_base": 21721.5, "taker_buy_quote": 2747.36428 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1261, "high": 0.1268, "low": 0.1258, "close": 0.1266, "volume": 144621.0, "close_time": 1761548399999, "quote_volume": 18262.33938, "trades": 221, "taker_buy_base": 67015.0, "taker_buy_quote": 8478.35464 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1266, "high": 0.1268, "low": 0.1254, "close": 0.1262, "volume": 118571.6, "close_time": 1761551999999, "quote_volume": 14950.82488, "trades": 281, "taker_buy_base": 57491.1, "taker_buy_quote": 7245.48665 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1245, "close": 0.1249, "volume": 393193.6, "close_time": 1761555599999, "quote_volume": 49254.29244, "trades": 527, "taker_buy_base": 182194.6, "taker_buy_quote": 22810.22215 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1248, "high": 0.1249, "low": 0.1236, "close": 0.1241, "volume": 511909.9, "close_time": 1761559199999, "quote_volume": 63560.79626, "trades": 332, "taker_buy_base": 153197.6, "taker_buy_quote": 19016.12933 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1241, "high": 0.1244, "low": 0.124, "close": 0.1241, "volume": 163614.9, "close_time": 1761562799999, "quote_volume": 20312.15888, "trades": 251, "taker_buy_base": 71353.0, "taker_buy_quote": 8866.28416 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1242, "high": 0.1245, "low": 0.1235, "close": 0.1244, "volume": 132733.5, "close_time": 1761566399999, "quote_volume": 16477.79309, "trades": 213, "taker_buy_base": 50646.2, "taker_buy_quote": 6291.51355 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1232, "close": 0.1237, "volume": 228434.5, "close_time": 1761569999999, "quote_volume": 28296.25536, "trades": 263, "taker_buy_base": 83514.4, "taker_buy_quote": 10339.16794 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1236, "high": 0.1242, "low": 0.1224, "close": 0.1238, "volume": 132838.0, "close_time": 1761573599999, "quote_volume": 16397.26367, "trades": 259, "taker_buy_base": 50701.4, "taker_buy_quote": 6257.87265 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1238, "high": 0.1239, "low": 0.1229, "close": 0.1233, "volume": 353221.4, "close_time": 1761577199999, "quote_volume": 43568.86827, "trades": 290, "taker_buy_base": 144048.9, "taker_buy_quote": 17774.91857 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1233, "high": 0.1241, "low": 0.1233, "close": 0.1236, "volume": 45526.9, "close_time": 1761580799999, "quote_volume": 5631.37114, "trades": 195, "taker_buy_base": 24769.0, "taker_buy_quote": 3064.1411 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1236, "high": 0.1249, "low": 0.1236, "close": 0.1248, "volume": 45796.2, "close_time": 1761584399999, "quote_volume": 5688.01892, "trades": 182, "taker_buy_base": 21864.4, "taker_buy_quote": 2715.73729 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.1249, "high": 0.1252, "low": 0.1245, "close": 0.1251, "volume": 147958.0, "close_time": 1761587999999, "quote_volume": 18503.57348, "trades": 144, "taker_buy_base": 84722.9, "taker_buy_quote": 10597.63683 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1251, "high": 0.1256, "low": 0.1247, "close": 0.125, "volume": 163702.7, "close_time": 1761591599999, "quote_volume": 20491.15587, "trades": 231, "taker_buy_base": 37922.9, "taker_buy_quote": 4749.56152 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.125, "high": 0.125, "low": 0.1241, "close": 0.1243, "volume": 60225.4, "close_time": 1761595199999, "quote_volume": 7511.64264, "trades": 169, "taker_buy_base": 22627.6, "taker_buy_quote": 2821.06264 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1233, "close": 0.1235, "volume": 193027.5, "close_time": 1761598799999, "quote_volume": 23897.81629, "trades": 226, "taker_buy_base": 55180.8, "taker_buy_quote": 6827.80976 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1233, "high": 0.1242, "low": 0.1231, "close": 0.1235, "volume": 116892.0, "close_time": 1761602399999, "quote_volume": 14435.71989, "trades": 207, "taker_buy_base": 22903.0, "taker_buy_quote": 2833.04395 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1235, "high": 0.1242, "low": 0.1229, "close": 0.1229, "volume": 69388.9, "close_time": 1761605999999, "quote_volume": 8579.44067, "trades": 292, "taker_buy_base": 42405.9, "taker_buy_quote": 5251.79161 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1229, "high": 0.1231, "low": 0.1224, "close": 0.1228, "volume": 69801.7, "close_time": 1761609599999, "quote_volume": 8562.74708, "trades": 171, "taker_buy_base": 7555.0, "taker_buy_quote": 928.60888 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1229, "high": 0.1234, "low": 0.1226, "close": 0.1232, "volume": 48686.2, "close_time": 1761613199999, "quote_volume": 5994.14092, "trades": 163, "taker_buy_base": 21971.0, "taker_buy_quote": 2703.19298 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1233, "high": 0.124, "low": 0.1233, "close": 0.1239, "volume": 11527.2, "close_time": 1761616799999, "quote_volume": 1426.63999, "trades": 94, "taker_buy_base": 4724.0, "taker_buy_quote": 584.76088 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1238, "high": 0.124, "low": 0.1221, "close": 0.1228, "volume": 39443.3, "close_time": 1761620399999, "quote_volume": 4851.24011, "trades": 106, "taker_buy_base": 15491.9, "taker_buy_quote": 1911.91308 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1227, "high": 0.123, "low": 0.1222, "close": 0.1226, "volume": 10800.2, "close_time": 1761623999999, "quote_volume": 1324.28421, "trades": 88, "taker_buy_base": 4454.4, "taker_buy_quote": 546.55261 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1225, "high": 0.1235, "low": 0.1221, "close": 0.1233, "volume": 125277.7, "close_time": 1761627599999, "quote_volume": 15377.76018, "trades": 188, "taker_buy_base": 56817.7, "taker_buy_quote": 6981.91299 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1216, "close": 0.1217, "volume": 255487.8, "close_time": 1761631199999, "quote_volume": 31251.54703, "trades": 229, "taker_buy_base": 105178.6, "taker_buy_quote": 12870.3483 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1218, "high": 0.1235, "low": 0.1214, "close": 0.1234, "volume": 143478.2, "close_time": 1761634799999, "quote_volume": 17523.88957, "trades": 268, "taker_buy_base": 64077.6, "taker_buy_quote": 7826.06428 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1236, "high": 0.1237, "low": 0.1222, "close": 0.1224, "volume": 89638.1, "close_time": 1761638399999, "quote_volume": 11028.0269, "trades": 186, "taker_buy_base": 18204.2, "taker_buy_quote": 2240.06506 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1222, "close": 0.1224, "volume": 83810.5, "close_time": 1761641999999, "quote_volume": 10266.58134, "trades": 164, "taker_buy_base": 25312.0, "taker_buy_quote": 3103.74317 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1225, "high": 0.1226, "low": 0.1217, "close": 0.1222, "volume": 49029.8, "close_time": 1761645599999, "quote_volume": 5993.39666, "trades": 121, "taker_buy_base": 25499.4, "taker_buy_quote": 3118.3518 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.1221, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 29966.1, "close_time": 1761649199999, "quote_volume": 3655.10413, "trades": 101, "taker_buy_base": 2605.5, "taker_buy_quote": 317.86065 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.122, "high": 0.1225, "low": 0.1217, "close": 0.1218, "volume": 51458.9, "close_time": 1761652799999, "quote_volume": 6282.85594, "trades": 101, "taker_buy_base": 21467.5, "taker_buy_quote": 2617.87092 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1215, "close": 0.1225, "volume": 17005.3, "close_time": 1761656399999, "quote_volume": 2075.56152, "trades": 87, "taker_buy_base": 12095.0, "taker_buy_quote": 1476.28474 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1225, "high": 0.1236, "low": 0.1225, "close": 0.1234, "volume": 46315.5, "close_time": 1761659999999, "quote_volume": 5704.10783, "trades": 163, "taker_buy_base": 33109.3, "taker_buy_quote": 4077.33696 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1233, "high": 0.1237, "low": 0.1205, "close": 0.1221, "volume": 364047.6, "close_time": 1761663599999, "quote_volume": 44356.38949, "trades": 633, "taker_buy_base": 169736.6, "taker_buy_quote": 20712.28597 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1216, "close": 0.1221, "volume": 30685.6, "close_time": 1761667199999, "quote_volume": 3754.47563, "trades": 192, "taker_buy_base": 15440.7, "taker_buy_quote": 1890.17273 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1217, "close": 0.1224, "volume": 78452.0, "close_time": 1761670799999, "quote_volume": 9592.651, "trades": 234, "taker_buy_base": 45906.4, "taker_buy_quote": 5613.34424 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1225, "high": 0.1226, "low": 0.122, "close": 0.1221, "volume": 119700.0, "close_time": 1761674399999, "quote_volume": 14652.90395, "trades": 180, "taker_buy_base": 66167.2, "taker_buy_quote": 8104.55017 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1215, "close": 0.1217, "volume": 115804.6, "close_time": 1761677999999, "quote_volume": 14151.63065, "trades": 238, "taker_buy_base": 87310.1, "taker_buy_quote": 10675.4675 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1217, "high": 0.1218, "low": 0.1194, "close": 0.1197, "volume": 153343.9, "close_time": 1761681599999, "quote_volume": 18458.21715, "trades": 340, "taker_buy_base": 44911.0, "taker_buy_quote": 5399.07412 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1176, "close": 0.1178, "volume": 333113.0, "close_time": 1761685199999, "quote_volume": 39457.09742, "trades": 515, "taker_buy_base": 141055.4, "taker_buy_quote": 16716.38185 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1177, "high": 0.1184, "low": 0.1168, "close": 0.1179, "volume": 350853.8, "close_time": 1761688799999, "quote_volume": 41209.90105, "trades": 476, "taker_buy_base": 129717.8, "taker_buy_quote": 15237.40776 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1178, "high": 0.1187, "low": 0.1176, "close": 0.1187, "volume": 110040.1, "close_time": 1761692399999, "quote_volume": 13012.23147, "trades": 284, "taker_buy_base": 46037.2, "taker_buy_quote": 5446.08467 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1186, "high": 0.1186, "low": 0.118, "close": 0.1181, "volume": 36391.8, "close_time": 1761695999999, "quote_volume": 4303.76633, "trades": 175, "taker_buy_base": 12994.4, "taker_buy_quote": 1537.34771 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1179, "close": 0.1182, "volume": 75492.4, "close_time": 1761699599999, "quote_volume": 8926.77702, "trades": 212, "taker_buy_base": 38312.3, "taker_buy_quote": 4531.89633 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1181, "high": 0.1188, "low": 0.1179, "close": 0.1183, "volume": 47273.1, "close_time": 1761703199999, "quote_volume": 5590.65158, "trades": 177, "taker_buy_base": 25280.7, "taker_buy_quote": 2989.94005 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1184, "high": 0.1186, "low": 0.118, "close": 0.1182, "volume": 22848.3, "close_time": 1761706799999, "quote_volume": 2704.14764, "trades": 118, "taker_buy_base": 16291.1, "taker_buy_quote": 1928.67375 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1182, "high": 0.1182, "low": 0.1175, "close": 0.1178, "volume": 191323.0, "close_time": 1761710399999, "quote_volume": 22548.17258, "trades": 240, "taker_buy_base": 58929.6, "taker_buy_quote": 6942.80552 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1178, "close": 0.1179, "volume": 96044.0, "close_time": 1761713999999, "quote_volume": 11338.33084, "trades": 224, "taker_buy_base": 75657.9, "taker_buy_quote": 8932.66518 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1179, "close": 0.118, "volume": 75456.8, "close_time": 1761717599999, "quote_volume": 8909.5897, "trades": 264, "taker_buy_base": 43477.4, "taker_buy_quote": 5135.3299 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.1179, "high": 0.1186, "low": 0.1178, "close": 0.1184, "volume": 177871.2, "close_time": 1761721199999, "quote_volume": 21046.71313, "trades": 566, "taker_buy_base": 105225.1, "taker_buy_quote": 12452.42258 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1183, "high": 0.1187, "low": 0.118, "close": 0.1187, "volume": 130035.1, "close_time": 1761724799999, "quote_volume": 15405.44319, "trades": 425, "taker_buy_base": 52461.3, "taker_buy_quote": 6214.07565 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1176, "close": 0.1178, "volume": 154457.2, "close_time": 1761728399999, "quote_volume": 18258.79652, "trades": 384, "taker_buy_base": 40136.5, "taker_buy_quote": 4738.74115 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1175, "close": 0.1177, "volume": 59454.3, "close_time": 1761731999999, "quote_volume": 7000.34906, "trades": 222, "taker_buy_base": 33185.4, "taker_buy_quote": 3908.0837 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1177, "high": 0.1198, "low": 0.117, "close": 0.1181, "volume": 320125.7, "close_time": 1761735599999, "quote_volume": 37814.03737, "trades": 490, "taker_buy_base": 189573.1, "taker_buy_quote": 22438.47416 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1181, "high": 0.1188, "low": 0.118, "close": 0.1187, "volume": 64877.2, "close_time": 1761739199999, "quote_volume": 7690.61418, "trades": 322, "taker_buy_base": 31665.7, "taker_buy_quote": 3752.93954 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1187, "high": 0.1193, "low": 0.1187, "close": 0.1189, "volume": 54213.0, "close_time": 1761742799999, "quote_volume": 6450.63121, "trades": 219, "taker_buy_base": 25595.1, "taker_buy_quote": 3045.64317 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.119, "high": 0.1195, "low": 0.1186, "close": 0.1186, "volume": 87053.7, "close_time": 1761746399999, "quote_volume": 10359.05544, "trades": 293, "taker_buy_base": 38973.5, "taker_buy_quote": 4639.02773 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1187, "high": 0.1188, "low": 0.1178, "close": 0.1182, "volume": 135674.2, "close_time": 1761749999999, "quote_volume": 16051.65342, "trades": 277, "taker_buy_base": 74192.6, "taker_buy_quote": 8783.78078 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1182, "high": 0.1183, "low": 0.1163, "close": 0.1167, "volume": 118053.9, "close_time": 1761753599999, "quote_volume": 13825.29007, "trades": 322, "taker_buy_base": 41682.4, "taker_buy_quote": 4885.23719 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1165, "high": 0.1179, "low": 0.116, "close": 0.1168, "volume": 162667.7, "close_time": 1761757199999, "quote_volume": 19037.07046, "trades": 429, "taker_buy_base": 102128.4, "taker_buy_quote": 11965.81534 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.1168, "high": 0.1189, "low": 0.1165, "close": 0.1189, "volume": 135254.2, "close_time": 1761760799999, "quote_volume": 15874.35237, "trades": 364, "taker_buy_base": 49968.3, "taker_buy_quote": 5866.89925 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.119, "high": 0.1194, "low": 0.1145, "close": 0.1175, "volume": 540133.1, "close_time": 1761764399999, "quote_volume": 63481.52607, "trades": 806, "taker_buy_base": 233681.0, "taker_buy_quote": 27502.76574 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1176, "high": 0.1191, "low": 0.1174, "close": 0.1189, "volume": 217141.4, "close_time": 1761767999999, "quote_volume": 25694.49666, "trades": 486, "taker_buy_base": 117159.7, "taker_buy_quote": 13870.66062 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1189, "high": 0.1202, "low": 0.1183, "close": 0.1197, "volume": 154511.2, "close_time": 1761771599999, "quote_volume": 18500.09594, "trades": 314, "taker_buy_base": 57663.5, "taker_buy_quote": 6893.57747 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1197, "high": 0.1198, "low": 0.1188, "close": 0.1194, "volume": 52337.2, "close_time": 1761775199999, "quote_volume": 6251.43047, "trades": 231, "taker_buy_base": 21438.7, "taker_buy_quote": 2562.58408 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1192, "high": 0.1193, "low": 0.1187, "close": 0.119, "volume": 12033.2, "close_time": 1761778799999, "quote_volume": 1432.10987, "trades": 112, "taker_buy_base": 5553.9, "taker_buy_quote": 661.07529 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1191, "high": 0.1191, "low": 0.1167, "close": 0.1172, "volume": 60305.1, "close_time": 1761782399999, "quote_volume": 7082.01454, "trades": 175, "taker_buy_base": 27246.6, "taker_buy_quote": 3205.50582 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1165, "close": 0.1184, "volume": 94238.8, "close_time": 1761785999999, "quote_volume": 11105.02398, "trades": 269, "taker_buy_base": 43546.4, "taker_buy_quote": 5133.74602 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1183, "high": 0.1183, "low": 0.1175, "close": 0.1179, "volume": 48261.6, "close_time": 1761789599999, "quote_volume": 5697.89853, "trades": 146, "taker_buy_base": 13712.9, "taker_buy_quote": 1619.07989 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.1178, "high": 0.119, "low": 0.1176, "close": 0.119, "volume": 26482.6, "close_time": 1761793199999, "quote_volume": 3134.70959, "trades": 96, "taker_buy_base": 14861.6, "taker_buy_quote": 1761.93016 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1192, "high": 0.1192, "low": 0.1176, "close": 0.118, "volume": 41869.9, "close_time": 1761796799999, "quote_volume": 4960.0185, "trades": 119, "taker_buy_base": 7115.4, "taker_buy_quote": 841.59588 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1124, "close": 0.1136, "volume": 1704950.9, "close_time": 1761800399999, "quote_volume": 193670.20278, "trades": 659, "taker_buy_base": 977712.9, "taker_buy_quote": 110659.05281 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1138, "high": 0.1159, "low": 0.1135, "close": 0.1157, "volume": 184035.2, "close_time": 1761803999999, "quote_volume": 21075.74971, "trades": 250, "taker_buy_base": 76488.0, "taker_buy_quote": 8748.45646 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1156, "high": 0.1162, "low": 0.115, "close": 0.1158, "volume": 92175.8, "close_time": 1761807599999, "quote_volume": 10653.07911, "trades": 211, "taker_buy_base": 39440.7, "taker_buy_quote": 4560.18441 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1159, "close": 0.1168, "volume": 82755.3, "close_time": 1761811199999, "quote_volume": 9649.63105, "trades": 208, "taker_buy_base": 51231.8, "taker_buy_quote": 5976.71011 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1153, "close": 0.1156, "volume": 410541.9, "close_time": 1761814799999, "quote_volume": 47635.86488, "trades": 267, "taker_buy_base": 146758.6, "taker_buy_quote": 17031.18883 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1156, "high": 0.1158, "low": 0.1143, "close": 0.1147, "volume": 137470.2, "close_time": 1761818399999, "quote_volume": 15818.75765, "trades": 212, "taker_buy_base": 38257.0, "taker_buy_quote": 4410.57925 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1145, "high": 0.1154, "low": 0.1139, "close": 0.1141, "volume": 369098.9, "close_time": 1761821999999, "quote_volume": 42297.81343, "trades": 278, "taker_buy_base": 140415.0, "taker_buy_quote": 16100.27962 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1141, "high": 0.1147, "low": 0.1136, "close": 0.1136, "volume": 140910.8, "close_time": 1761825599999, "quote_volume": 16094.8336, "trades": 246, "taker_buy_base": 63019.6, "taker_buy_quote": 7201.67149 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1115, "close": 0.112, "volume": 667431.4, "close_time": 1761829199999, "quote_volume": 75141.01501, "trades": 389, "taker_buy_base": 155931.9, "taker_buy_quote": 17565.16615 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1119, "high": 0.1121, "low": 0.1099, "close": 0.1102, "volume": 600526.9, "close_time": 1761832799999, "quote_volume": 66632.02773, "trades": 418, "taker_buy_base": 212318.3, "taker_buy_quote": 23533.43513 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1101, "close": 0.1109, "volume": 814164.7, "close_time": 1761836399999, "quote_volume": 90144.38577, "trades": 412, "taker_buy_base": 370841.3, "taker_buy_quote": 41065.03474 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1109, "high": 0.111, "low": 0.1091, "close": 0.1096, "volume": 691537.3, "close_time": 1761839999999, "quote_volume": 75975.82045, "trades": 489, "taker_buy_base": 239567.4, "taker_buy_quote": 26313.22273 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1092, "close": 0.1097, "volume": 233581.5, "close_time": 1761843599999, "quote_volume": 25650.3142, "trades": 268, "taker_buy_base": 59116.8, "taker_buy_quote": 6491.86061 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1099, "high": 0.1099, "low": 0.1077, "close": 0.1094, "volume": 301309.6, "close_time": 1761847199999, "quote_volume": 32712.60634, "trades": 320, "taker_buy_base": 186558.8, "taker_buy_quote": 20248.40285 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1093, "high": 0.1093, "low": 0.1079, "close": 0.108, "volume": 192552.8, "close_time": 1761850799999, "quote_volume": 20898.82542, "trades": 223, "taker_buy_base": 96105.9, "taker_buy_quote": 10438.84878 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.108, "high": 0.1083, "low": 0.1071, "close": 0.1074, "volume": 261100.4, "close_time": 1761854399999, "quote_volume": 28143.3615, "trades": 316, "taker_buy_base": 102246.9, "taker_buy_quote": 11022.37307 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1073, "high": 0.1086, "low": 0.1073, "close": 0.108, "volume": 361019.8, "close_time": 1761857999999, "quote_volume": 39043.57762, "trades": 307, "taker_buy_base": 292672.7, "taker_buy_quote": 31664.51564 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1082, "high": 0.1087, "low": 0.1077, "close": 0.1085, "volume": 175794.3, "close_time": 1761861599999, "quote_volume": 19023.12783, "trades": 270, "taker_buy_base": 53808.2, "taker_buy_quote": 5818.66574 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1085, "high": 0.1092, "low": 0.1083, "close": 0.1089, "volume": 78445.3, "close_time": 1761865199999, "quote_volume": 8533.61091, "trades": 229, "taker_buy_base": 36736.3, "taker_buy_quote": 3999.13646 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.109, "high": 0.109, "low": 0.1083, "close": 0.1089, "volume": 197146.5, "close_time": 1761868799999, "quote_volume": 21419.663, "trades": 272, "taker_buy_base": 72902.5, "taker_buy_quote": 7922.472 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1088, "high": 0.1099, "low": 0.1087, "close": 0.1097, "volume": 154458.6, "close_time": 1761872399999, "quote_volume": 16869.89005, "trades": 230, "taker_buy_base": 50586.6, "taker_buy_quote": 5528.34471 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1096, "high": 0.1103, "low": 0.1096, "close": 0.1098, "volume": 195796.8, "close_time": 1761875999999, "quote_volume": 21539.53972, "trades": 264, "taker_buy_base": 94394.0, "taker_buy_quote": 10384.84677 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1098, "high": 0.1099, "low": 0.109, "close": 0.1095, "volume": 62573.4, "close_time": 1761879599999, "quote_volume": 6847.69045, "trades": 182, "taker_buy_base": 24743.5, "taker_buy_quote": 2707.74736 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1095, "high": 0.1101, "low": 0.1094, "close": 0.11, "volume": 70852.7, "close_time": 1761883199999, "quote_volume": 7778.2957, "trades": 190, "taker_buy_base": 22419.7, "taker_buy_quote": 2461.02402 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1102, "high": 0.111, "low": 0.1101, "close": 0.1109, "volume": 65071.8, "close_time": 1761886799999, "quote_volume": 7202.83296, "trades": 189, "taker_buy_base": 39132.3, "taker_buy_quote": 4332.36024 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1109, "high": 0.111, "low": 0.1106, "close": 0.1107, "volume": 40920.3, "close_time": 1761890399999, "quote_volume": 4532.36369, "trades": 131, "taker_buy_base": 23214.1, "taker_buy_quote": 2571.15383 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1108, "high": 0.111, "low": 0.1104, "close": 0.1105, "volume": 117253.0, "close_time": 1761893999999, "quote_volume": 12996.03267, "trades": 191, "taker_buy_base": 81465.8, "taker_buy_quote": 9030.45501 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1103, "close": 0.1104, "volume": 77030.6, "close_time": 1761897599999, "quote_volume": 8517.62458, "trades": 73, "taker_buy_base": 51420.8, "taker_buy_quote": 5687.44089 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1104, "high": 0.1106, "low": 0.1101, "close": 0.1106, "volume": 96394.1, "close_time": 1761901199999, "quote_volume": 10637.67259, "trades": 69, "taker_buy_base": 66704.4, "taker_buy_quote": 7363.8723 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1105, "close": 0.1107, "volume": 60682.6, "close_time": 1761904799999, "quote_volume": 6712.84632, "trades": 50, "taker_buy_base": 47084.1, "taker_buy_quote": 5208.04241 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1105, "close": 0.1108, "volume": 127848.2, "close_time": 1761908399999, "quote_volume": 14155.41425, "trades": 36, "taker_buy_base": 24728.0, "taker_buy_quote": 2738.99486 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1106, "high": 0.112, "low": 0.1104, "close": 0.1116, "volume": 305853.1, "close_time": 1761911999999, "quote_volume": 33997.86477, "trades": 198, "taker_buy_base": 182423.4, "taker_buy_quote": 20308.40238 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1118, "high": 0.1119, "low": 0.111, "close": 0.111, "volume": 256064.0, "close_time": 1761915599999, "quote_volume": 28619.77788, "trades": 136, "taker_buy_base": 64047.1, "taker_buy_quote": 7151.91069 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.111, "high": 0.1116, "low": 0.1107, "close": 0.1116, "volume": 157356.1, "close_time": 1761919199999, "quote_volume": 17490.80087, "trades": 121, "taker_buy_base": 83611.2, "taker_buy_quote": 9297.05116 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1116, "high": 0.1121, "low": 0.111, "close": 0.112, "volume": 213528.4, "close_time": 1761922799999, "quote_volume": 23815.08344, "trades": 129, "taker_buy_base": 84223.4, "taker_buy_quote": 9397.17423 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.112, "high": 0.1124, "low": 0.1114, "close": 0.1115, "volume": 132244.1, "close_time": 1761926399999, "quote_volume": 14792.28611, "trades": 99, "taker_buy_base": 64659.6, "taker_buy_quote": 7231.37935 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1114, "high": 0.1115, "low": 0.1096, "close": 0.1096, "volume": 187578.1, "close_time": 1761929999999, "quote_volume": 20732.29123, "trades": 134, "taker_buy_base": 91996.2, "taker_buy_quote": 10181.28884 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1095, "high": 0.1106, "low": 0.1087, "close": 0.1099, "volume": 297870.8, "close_time": 1761933599999, "quote_volume": 32693.45375, "trades": 236, "taker_buy_base": 173652.3, "taker_buy_quote": 19079.07529 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.11, "high": 0.1114, "low": 0.1099, "close": 0.1108, "volume": 180858.3, "close_time": 1761937199999, "quote_volume": 19995.12942, "trades": 169, "taker_buy_base": 107093.6, "taker_buy_quote": 11839.48609 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1105, "high": 0.112, "low": 0.1101, "close": 0.112, "volume": 147028.5, "close_time": 1761940799999, "quote_volume": 16376.63794, "trades": 129, "taker_buy_base": 83443.6, "taker_buy_quote": 9291.14055 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.112, "high": 0.112, "low": 0.1109, "close": 0.1109, "volume": 272738.1, "close_time": 1761944399999, "quote_volume": 30393.27197, "trades": 124, "taker_buy_base": 122582.0, "taker_buy_quote": 13672.99476 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1109, "high": 0.1111, "low": 0.1107, "close": 0.1107, "volume": 32038.2, "close_time": 1761947999999, "quote_volume": 3554.41801, "trades": 35, "taker_buy_base": 10106.0, "taker_buy_quote": 1121.41131 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1107, "close": 0.111, "volume": 34606.0, "close_time": 1761951599999, "quote_volume": 3844.08494, "trades": 37, "taker_buy_base": 21826.4, "taker_buy_quote": 2425.29732 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1109, "high": 0.1112, "low": 0.1109, "close": 0.1111, "volume": 19142.6, "close_time": 1761955199999, "quote_volume": 2125.64433, "trades": 32, "taker_buy_base": 6088.1, "taker_buy_quote": 676.50269 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.111, "high": 0.1114, "low": 0.1109, "close": 0.1114, "volume": 102937.6, "close_time": 1761958799999, "quote_volume": 11434.19612, "trades": 46, "taker_buy_base": 41968.0, "taker_buy_quote": 4670.32058 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1111, "close": 0.1111, "volume": 36525.7, "close_time": 1761962399999, "quote_volume": 4071.92811, "trades": 32, "taker_buy_base": 21636.9, "taker_buy_quote": 2414.38261 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1111, "high": 0.1116, "low": 0.1107, "close": 0.1116, "volume": 31617.5, "close_time": 1761965999999, "quote_volume": 3513.87831, "trades": 40, "taker_buy_base": 15544.4, "taker_buy_quote": 1726.99099 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1116, "high": 0.1135, "low": 0.1116, "close": 0.1125, "volume": 133961.7, "close_time": 1761969599999, "quote_volume": 15097.84128, "trades": 124, "taker_buy_base": 73794.1, "taker_buy_quote": 8313.53389 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1127, "high": 0.1128, "low": 0.1121, "close": 0.1125, "volume": 37730.2, "close_time": 1761973199999, "quote_volume": 4245.02691, "trades": 55, "taker_buy_base": 19443.6, "taker_buy_quote": 2187.80483 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1121, "high": 0.1126, "low": 0.1121, "close": 0.1121, "volume": 7538.7, "close_time": 1761976799999, "quote_volume": 846.87854, "trades": 37, "taker_buy_base": 4899.0, "taker_buy_quote": 550.22775 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1121, "high": 0.1122, "low": 0.1118, "close": 0.112, "volume": 34936.9, "close_time": 1761980399999, "quote_volume": 3912.67954, "trades": 65, "taker_buy_base": 22410.7, "taker_buy_quote": 2509.68788 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1121, "high": 0.1133, "low": 0.1121, "close": 0.1132, "volume": 77348.3, "close_time": 1761983999999, "quote_volume": 8687.62321, "trades": 59, "taker_buy_base": 34623.7, "taker_buy_quote": 3889.31757 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1132, "high": 0.1134, "low": 0.1129, "close": 0.1133, "volume": 119214.9, "close_time": 1761987599999, "quote_volume": 13499.57669, "trades": 52, "taker_buy_base": 35100.9, "taker_buy_quote": 3974.40961 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1135, "high": 0.1136, "low": 0.1129, "close": 0.113, "volume": 74932.6, "close_time": 1761991199999, "quote_volume": 8490.93625, "trades": 68, "taker_buy_base": 18473.0, "taker_buy_quote": 2095.73054 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.1131, "high": 0.1135, "low": 0.1128, "close": 0.1135, "volume": 47030.6, "close_time": 1761994799999, "quote_volume": 5322.94351, "trades": 103, "taker_buy_base": 22472.2, "taker_buy_quote": 2545.16434 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1131, "close": 0.1136, "volume": 120928.3, "close_time": 1761998399999, "quote_volume": 13719.54064, "trades": 81, "taker_buy_base": 48201.5, "taker_buy_quote": 5463.61575 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1136, "high": 0.1136, "low": 0.1132, "close": 0.1133, "volume": 29758.3, "close_time": 1762001999999, "quote_volume": 3374.24237, "trades": 35, "taker_buy_base": 11458.4, "taker_buy_quote": 1299.5775 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1127, "close": 0.1135, "volume": 106897.7, "close_time": 1762005599999, "quote_volume": 12136.48972, "trades": 65, "taker_buy_base": 62563.5, "taker_buy_quote": 7116.51109 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1124, "close": 0.1129, "volume": 124857.1, "close_time": 1762009199999, "quote_volume": 14086.40166, "trades": 79, "taker_buy_base": 41075.9, "taker_buy_quote": 4635.0357 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.113, "high": 0.114, "low": 0.113, "close": 0.114, "volume": 100122.3, "close_time": 1762012799999, "quote_volume": 11378.6262, "trades": 80, "taker_buy_base": 69931.8, "taker_buy_quote": 7948.61774 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.114, "high": 0.115, "low": 0.1139, "close": 0.1146, "volume": 150846.7, "close_time": 1762016399999, "quote_volume": 17270.38358, "trades": 100, "taker_buy_base": 68924.6, "taker_buy_quote": 7887.90319 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1145, "high": 0.1155, "low": 0.1144, "close": 0.1153, "volume": 157327.5, "close_time": 1762019999999, "quote_volume": 18111.26849, "trades": 98, "taker_buy_base": 79068.4, "taker_buy_quote": 9102.74767 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1153, "high": 0.1155, "low": 0.1149, "close": 0.1154, "volume": 44957.5, "close_time": 1762023599999, "quote_volume": 5177.67067, "trades": 50, "taker_buy_base": 19042.0, "taker_buy_quote": 2193.35626 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1155, "high": 0.1155, "low": 0.115, "close": 0.1155, "volume": 14029.3, "close_time": 1762027199999, "quote_volume": 1616.39316, "trades": 27, "taker_buy_base": 6403.0, "taker_buy_quote": 737.61087 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1155, "high": 0.116, "low": 0.115, "close": 0.1158, "volume": 26547.3, "close_time": 1762030799999, "quote_volume": 3065.14339, "trades": 36, "taker_buy_base": 11638.0, "taker_buy_quote": 1345.12052 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1157, "high": 0.116, "low": 0.1152, "close": 0.1152, "volume": 47856.8, "close_time": 1762034399999, "quote_volume": 5522.03034, "trades": 44, "taker_buy_base": 7028.2, "taker_buy_quote": 813.18959 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 103473.6, "close_time": 1762037999999, "quote_volume": 11905.72275, "trades": 89, "taker_buy_base": 64354.2, "taker_buy_quote": 7404.56069 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1154, "high": 0.116, "low": 0.1154, "close": 0.116, "volume": 30477.9, "close_time": 1762041599999, "quote_volume": 3523.88583, "trades": 44, "taker_buy_base": 16929.0, "taker_buy_quote": 1957.81354 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1155, "close": 0.1158, "volume": 34488.4, "close_time": 1762045199999, "quote_volume": 3990.88222, "trades": 41, "taker_buy_base": 14710.1, "taker_buy_quote": 1701.79367 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1155, "close": 0.1156, "volume": 32065.8, "close_time": 1762048799999, "quote_volume": 3710.15875, "trades": 29, "taker_buy_base": 7830.8, "taker_buy_quote": 907.31714 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1156, "high": 0.116, "low": 0.1154, "close": 0.1158, "volume": 38427.5, "close_time": 1762052399999, "quote_volume": 4450.32803, "trades": 42, "taker_buy_base": 14953.2, "taker_buy_quote": 1731.64609 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1151, "close": 0.1153, "volume": 20739.4, "close_time": 1762055999999, "quote_volume": 2394.43489, "trades": 32, "taker_buy_base": 10179.6, "taker_buy_quote": 1174.39673 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1152, "high": 0.1166, "low": 0.1152, "close": 0.1166, "volume": 54649.2, "close_time": 1762059599999, "quote_volume": 6320.69855, "trades": 61, "taker_buy_base": 30211.5, "taker_buy_quote": 3494.45669 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1168, "high": 0.1173, "low": 0.1164, "close": 0.1173, "volume": 50966.7, "close_time": 1762063199999, "quote_volume": 5960.8899, "trades": 58, "taker_buy_base": 17730.1, "taker_buy_quote": 2072.55454 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.1172, "high": 0.1175, "low": 0.1168, "close": 0.1175, "volume": 113293.8, "close_time": 1762066799999, "quote_volume": 13274.26417, "trades": 98, "taker_buy_base": 50635.9, "taker_buy_quote": 5934.23429 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1176, "high": 0.118, "low": 0.1174, "close": 0.118, "volume": 96378.8, "close_time": 1762070399999, "quote_volume": 11343.95891, "trades": 94, "taker_buy_base": 57118.8, "taker_buy_quote": 6724.66611 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.118, "high": 0.118, "low": 0.117, "close": 0.1171, "volume": 108599.5, "close_time": 1762073999999, "quote_volume": 12753.17047, "trades": 110, "taker_buy_base": 58258.7, "taker_buy_quote": 6843.81165 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1173, "high": 0.1174, "low": 0.1163, "close": 0.1165, "volume": 103307.4, "close_time": 1762077599999, "quote_volume": 12073.86562, "trades": 97, "taker_buy_base": 34439.0, "taker_buy_quote": 4028.01187 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1166, "high": 0.117, "low": 0.1158, "close": 0.1167, "volume": 102812.6, "close_time": 1762081199999, "quote_volume": 11955.61538, "trades": 95, "taker_buy_base": 25897.2, "taker_buy_quote": 3014.87083 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1166, "high": 0.1183, "low": 0.1166, "close": 0.1183, "volume": 151413.1, "close_time": 1762084799999, "quote_volume": 17771.42537, "trades": 112, "taker_buy_base": 106578.7, "taker_buy_quote": 12514.05667 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1178, "close": 0.1179, "volume": 96379.3, "close_time": 1762088399999, "quote_volume": 11385.7324, "trades": 107, "taker_buy_base": 37117.3, "taker_buy_quote": 4388.83719 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1177, "high": 0.1178, "low": 0.1168, "close": 0.1169, "volume": 161160.6, "close_time": 1762091999999, "quote_volume": 18889.94014, "trades": 121, "taker_buy_base": 100893.9, "taker_buy_quote": 11828.48125 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.117, "high": 0.1172, "low": 0.1147, "close": 0.1149, "volume": 247067.3, "close_time": 1762095599999, "quote_volume": 28614.29248, "trades": 209, "taker_buy_base": 115906.1, "taker_buy_quote": 13418.75996 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1152, "high": 0.1159, "low": 0.1146, "close": 0.1153, "volume": 93237.2, "close_time": 1762099199999, "quote_volume": 10752.39368, "trades": 131, "taker_buy_base": 65294.2, "taker_buy_quote": 7532.90386 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1152, "high": 0.1161, "low": 0.1141, "close": 0.1161, "volume": 130143.3, "close_time": 1762102799999, "quote_volume": 14975.22103, "trades": 158, "taker_buy_base": 52544.5, "taker_buy_quote": 6042.05773 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.116, "high": 0.1164, "low": 0.1157, "close": 0.1164, "volume": 232314.6, "close_time": 1762106399999, "quote_volume": 26958.31716, "trades": 176, "taker_buy_base": 157461.8, "taker_buy_quote": 18278.85839 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1163, "high": 0.1165, "low": 0.1161, "close": 0.1161, "volume": 96693.9, "close_time": 1762109999999, "quote_volume": 11246.12528, "trades": 89, "taker_buy_base": 47954.4, "taker_buy_quote": 5581.04206 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1153, "close": 0.1158, "volume": 150933.3, "close_time": 1762113599999, "quote_volume": 17477.01292, "trades": 149, "taker_buy_base": 68356.6, "taker_buy_quote": 7919.92353 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1157, "close": 0.1163, "volume": 122241.8, "close_time": 1762117199999, "quote_volume": 14181.43568, "trades": 128, "taker_buy_base": 41866.3, "taker_buy_quote": 4858.15068 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1164, "high": 0.1178, "low": 0.1164, "close": 0.1176, "volume": 306955.9, "close_time": 1762120799999, "quote_volume": 35986.21002, "trades": 334, "taker_buy_base": 229461.5, "taker_buy_quote": 26889.42776 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1174, "high": 0.1184, "low": 0.1174, "close": 0.1177, "volume": 252544.0, "close_time": 1762124399999, "quote_volume": 29770.77049, "trades": 471, "taker_buy_base": 123010.1, "taker_buy_quote": 14516.104 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1177, "high": 0.1199, "low": 0.1177, "close": 0.1198, "volume": 310591.9, "close_time": 1762127999999, "quote_volume": 36813.37106, "trades": 228, "taker_buy_base": 214762.4, "taker_buy_quote": 25456.97501 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1173, "close": 0.1175, "volume": 309371.5, "close_time": 1762131599999, "quote_volume": 36835.33479, "trades": 229, "taker_buy_base": 139358.4, "taker_buy_quote": 16603.87302 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1173, "high": 0.118, "low": 0.1159, "close": 0.1162, "volume": 270724.9, "close_time": 1762135199999, "quote_volume": 31697.19258, "trades": 216, "taker_buy_base": 58347.0, "taker_buy_quote": 6821.91218 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1163, "high": 0.1163, "low": 0.1146, "close": 0.1151, "volume": 144394.6, "close_time": 1762138799999, "quote_volume": 16651.47856, "trades": 159, "taker_buy_base": 35051.1, "taker_buy_quote": 4040.69045 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.115, "high": 0.1152, "low": 0.111, "close": 0.111, "volume": 348366.3, "close_time": 1762142399999, "quote_volume": 39458.26043, "trades": 329, "taker_buy_base": 165735.1, "taker_buy_quote": 18788.18016 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1109, "high": 0.1116, "low": 0.1101, "close": 0.1116, "volume": 193544.1, "close_time": 1762145999999, "quote_volume": 21372.45993, "trades": 157, "taker_buy_base": 83224.0, "taker_buy_quote": 9188.35301 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1108, "close": 0.1108, "volume": 167639.9, "close_time": 1762149599999, "quote_volume": 18725.39142, "trades": 141, "taker_buy_base": 74146.0, "taker_buy_quote": 8281.43716 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1108, "high": 0.1114, "low": 0.1093, "close": 0.1106, "volume": 264004.3, "close_time": 1762153199999, "quote_volume": 29231.67422, "trades": 140, "taker_buy_base": 61908.0, "taker_buy_quote": 6846.12263 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1105, "high": 0.1117, "low": 0.1103, "close": 0.1112, "volume": 216373.2, "close_time": 1762156799999, "quote_volume": 24068.78776, "trades": 149, "taker_buy_base": 79063.2, "taker_buy_quote": 8792.24568 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1112, "high": 0.1141, "low": 0.11, "close": 0.1114, "volume": 702842.0, "close_time": 1762160399999, "quote_volume": 78739.09889, "trades": 586, "taker_buy_base": 496229.5, "taker_buy_quote": 55649.40347 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1114, "high": 0.1147, "low": 0.1105, "close": 0.1106, "volume": 501797.5, "close_time": 1762163999999, "quote_volume": 56535.89077, "trades": 726, "taker_buy_base": 291430.8, "taker_buy_quote": 32866.03779 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1106, "high": 0.111, "low": 0.1097, "close": 0.1099, "volume": 52917.1, "close_time": 1762167599999, "quote_volume": 5849.04341, "trades": 132, "taker_buy_base": 16402.4, "taker_buy_quote": 1814.94813 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1101, "high": 0.1119, "low": 0.1101, "close": 0.1113, "volume": 68223.1, "close_time": 1762171199999, "quote_volume": 7592.29568, "trades": 162, "taker_buy_base": 31691.9, "taker_buy_quote": 3526.12312 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1107, "close": 0.1112, "volume": 88650.3, "close_time": 1762174799999, "quote_volume": 9861.15963, "trades": 300, "taker_buy_base": 52167.8, "taker_buy_quote": 5808.06676 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.111, "high": 0.1112, "low": 0.11, "close": 0.1101, "volume": 182367.9, "close_time": 1762178399999, "quote_volume": 20185.26283, "trades": 505, "taker_buy_base": 69677.3, "taker_buy_quote": 7719.17683 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1102, "high": 0.1114, "low": 0.1097, "close": 0.1106, "volume": 311090.7, "close_time": 1762181999999, "quote_volume": 34366.72918, "trades": 189, "taker_buy_base": 109618.4, "taker_buy_quote": 12145.35568 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1107, "high": 0.1107, "low": 0.1006, "close": 0.1041, "volume": 880554.9, "close_time": 1762185599999, "quote_volume": 92575.56501, "trades": 1217, "taker_buy_base": 447165.4, "taker_buy_quote": 46952.14406 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.104, "high": 0.1061, "low": 0.1035, "close": 0.1056, "volume": 305328.2, "close_time": 1762189199999, "quote_volume": 32027.47591, "trades": 403, "taker_buy_base": 113596.8, "taker_buy_quote": 11929.66342 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1053, "high": 0.1075, "low": 0.1051, "close": 0.1069, "volume": 205368.2, "close_time": 1762192799999, "quote_volume": 21838.35292, "trades": 180, "taker_buy_base": 81514.5, "taker_buy_quote": 8669.31368 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1069, "high": 0.1069, "low": 0.1049, "close": 0.1049, "volume": 60123.2, "close_time": 1762196399999, "quote_volume": 6389.05297, "trades": 66, "taker_buy_base": 30333.6, "taker_buy_quote": 3230.26848 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1049, "high": 0.1052, "low": 0.1032, "close": 0.1032, "volume": 95521.0, "close_time": 1762199999999, "quote_volume": 9976.17867, "trades": 124, "taker_buy_base": 41154.1, "taker_buy_quote": 4301.5363 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1018, "close": 0.1019, "volume": 465081.0, "close_time": 1762203599999, "quote_volume": 47671.57536, "trades": 261, "taker_buy_base": 194101.7, "taker_buy_quote": 19873.73114 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.102, "high": 0.1032, "low": 0.1014, "close": 0.1032, "volume": 145578.0, "close_time": 1762207199999, "quote_volume": 14894.53651, "trades": 165, "taker_buy_base": 72502.2, "taker_buy_quote": 7435.81639 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1031, "high": 0.1033, "low": 0.1018, "close": 0.1031, "volume": 103449.4, "close_time": 1762210799999, "quote_volume": 10634.07474, "trades": 122, "taker_buy_base": 62946.6, "taker_buy_quote": 6470.28351 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.103, "high": 0.1041, "low": 0.1024, "close": 0.1037, "volume": 446647.9, "close_time": 1762214399999, "quote_volume": 46058.81074, "trades": 211, "taker_buy_base": 118284.8, "taker_buy_quote": 12239.3851 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1038, "high": 0.1055, "low": 0.1031, "close": 0.1051, "volume": 196225.8, "close_time": 1762217999999, "quote_volume": 20469.12668, "trades": 170, "taker_buy_base": 93333.2, "taker_buy_quote": 9733.26365 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1051, "high": 0.1053, "low": 0.1045, "close": 0.105, "volume": 91157.7, "close_time": 1762221599999, "quote_volume": 9565.24758, "trades": 104, "taker_buy_base": 38408.5, "taker_buy_quote": 4031.52304 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1047, "close": 0.1048, "volume": 67679.5, "close_time": 1762225199999, "quote_volume": 7093.33235, "trades": 71, "taker_buy_base": 31554.3, "taker_buy_quote": 3308.2117 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1049, "high": 0.1065, "low": 0.1046, "close": 0.106, "volume": 300399.1, "close_time": 1762228799999, "quote_volume": 31833.51145, "trades": 211, "taker_buy_base": 133599.8, "taker_buy_quote": 14153.79297 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.106, "high": 0.1068, "low": 0.106, "close": 0.1062, "volume": 50845.8, "close_time": 1762232399999, "quote_volume": 5407.02395, "trades": 60, "taker_buy_base": 21360.7, "taker_buy_quote": 2271.15285 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1062, "high": 0.1067, "low": 0.102, "close": 0.102, "volume": 352426.5, "close_time": 1762235999999, "quote_volume": 36534.10192, "trades": 260, "taker_buy_base": 177567.6, "taker_buy_quote": 18400.87159 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1022, "high": 0.1055, "low": 0.1022, "close": 0.1042, "volume": 268265.1, "close_time": 1762239599999, "quote_volume": 27970.09354, "trades": 190, "taker_buy_base": 121517.6, "taker_buy_quote": 12655.16911 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.104, "high": 0.1041, "low": 0.1024, "close": 0.1029, "volume": 291268.6, "close_time": 1762243199999, "quote_volume": 30069.04317, "trades": 213, "taker_buy_base": 157070.2, "taker_buy_quote": 16242.18469 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1029, "high": 0.1052, "low": 0.1026, "close": 0.1043, "volume": 307055.8, "close_time": 1762246799999, "quote_volume": 31855.26899, "trades": 179, "taker_buy_base": 221260.2, "taker_buy_quote": 22928.70231 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1045, "high": 0.1048, "low": 0.1039, "close": 0.1047, "volume": 159927.5, "close_time": 1762250399999, "quote_volume": 16680.35709, "trades": 104, "taker_buy_base": 75866.6, "taker_buy_quote": 7917.63453 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1047, "high": 0.1056, "low": 0.1046, "close": 0.1054, "volume": 206503.4, "close_time": 1762253999999, "quote_volume": 21695.93779, "trades": 208, "taker_buy_base": 69196.9, "taker_buy_quote": 7272.57477 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.1054, "high": 0.106, "low": 0.1048, "close": 0.105, "volume": 247581.5, "close_time": 1762257599999, "quote_volume": 26083.6436, "trades": 145, "taker_buy_base": 80214.4, "taker_buy_quote": 8470.27492 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1048, "high": 0.1051, "low": 0.104, "close": 0.1042, "volume": 77875.9, "close_time": 1762261199999, "quote_volume": 8146.39555, "trades": 96, "taker_buy_base": 36045.2, "taker_buy_quote": 3773.52546 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1043, "high": 0.1047, "low": 0.1034, "close": 0.1045, "volume": 81958.8, "close_time": 1762264799999, "quote_volume": 8546.91246, "trades": 135, "taker_buy_base": 47686.1, "taker_buy_quote": 4974.58449 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1045, "high": 0.1072, "low": 0.1037, "close": 0.1066, "volume": 260276.4, "close_time": 1762268399999, "quote_volume": 27418.20642, "trades": 382, "taker_buy_base": 147046.8, "taker_buy_quote": 15480.24456 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1067, "high": 0.1071, "low": 0.1047, "close": 0.1048, "volume": 256187.3, "close_time": 1762271999999, "quote_volume": 27205.33953, "trades": 410, "taker_buy_base": 101644.0, "taker_buy_quote": 10807.61413 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.105, "high": 0.1059, "low": 0.1032, "close": 0.1034, "volume": 200407.2, "close_time": 1762275599999, "quote_volume": 20961.81645, "trades": 341, "taker_buy_base": 71332.3, "taker_buy_quote": 7478.86042 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1034, "high": 0.1037, "low": 0.1008, "close": 0.1026, "volume": 489634.1, "close_time": 1762279199999, "quote_volume": 50186.22354, "trades": 568, "taker_buy_base": 219403.4, "taker_buy_quote": 22487.1281 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1026, "high": 0.1026, "low": 0.0985, "close": 0.1013, "volume": 339970.7, "close_time": 1762282799999, "quote_volume": 34086.82427, "trades": 544, "taker_buy_base": 156937.0, "taker_buy_quote": 15734.10804 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1012, "high": 0.1018, "low": 0.0994, "close": 0.0995, "volume": 123627.6, "close_time": 1762286399999, "quote_volume": 12448.05329, "trades": 312, "taker_buy_base": 60064.7, "taker_buy_quote": 6044.97045 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0996, "high": 0.1004, "low": 0.0954, "close": 0.0996, "volume": 700325.0, "close_time": 1762289999999, "quote_volume": 68934.89558, "trades": 836, "taker_buy_base": 255235.0, "taker_buy_quote": 25050.63826 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0994, "high": 0.1, "low": 0.0955, "close": 0.0987, "volume": 674889.4, "close_time": 1762293599999, "quote_volume": 65907.23967, "trades": 643, "taker_buy_base": 432509.0, "taker_buy_quote": 42248.54406 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0987, "high": 0.1016, "low": 0.0985, "close": 0.101, "volume": 323154.2, "close_time": 1762297199999, "quote_volume": 32407.77676, "trades": 309, "taker_buy_base": 88151.0, "taker_buy_quote": 8860.94186 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1007, "close": 0.1007, "volume": 97415.5, "close_time": 1762300799999, "quote_volume": 9833.80102, "trades": 145, "taker_buy_base": 70431.0, "taker_buy_quote": 7110.48598 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1008, "high": 0.1011, "low": 0.0994, "close": 0.0995, "volume": 186744.2, "close_time": 1762304399999, "quote_volume": 18685.81355, "trades": 210, "taker_buy_base": 125130.7, "taker_buy_quote": 12509.4509 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0995, "high": 0.0995, "low": 0.0952, "close": 0.0988, "volume": 699855.6, "close_time": 1762307999999, "quote_volume": 67840.31057, "trades": 370, "taker_buy_base": 213157.6, "taker_buy_quote": 20791.25744 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.099, "high": 0.1014, "low": 0.099, "close": 0.1012, "volume": 226761.0, "close_time": 1762311599999, "quote_volume": 22732.44059, "trades": 230, "taker_buy_base": 107834.4, "taker_buy_quote": 10811.56666 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.1011, "high": 0.1015, "low": 0.1008, "close": 0.1011, "volume": 211253.9, "close_time": 1762315199999, "quote_volume": 21359.56071, "trades": 194, "taker_buy_base": 86985.0, "taker_buy_quote": 8793.87625 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1012, "high": 0.1014, "low": 0.1005, "close": 0.1009, "volume": 54355.0, "close_time": 1762318799999, "quote_volume": 5486.43081, "trades": 94, "taker_buy_base": 27965.3, "taker_buy_quote": 2824.1069 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1008, "close": 0.1009, "volume": 97645.6, "close_time": 1762322399999, "quote_volume": 9880.62362, "trades": 163, "taker_buy_base": 21373.7, "taker_buy_quote": 2161.76737 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1008, "high": 0.1011, "low": 0.1003, "close": 0.1009, "volume": 129273.7, "close_time": 1762325999999, "quote_volume": 13015.80964, "trades": 177, "taker_buy_base": 44860.9, "taker_buy_quote": 4522.18028 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.101, "high": 0.101, "low": 0.1001, "close": 0.1009, "volume": 233085.0, "close_time": 1762329599999, "quote_volume": 23471.34447, "trades": 297, "taker_buy_base": 150442.4, "taker_buy_quote": 15150.78835 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1007, "high": 0.1007, "low": 0.0994, "close": 0.1007, "volume": 296338.9, "close_time": 1762333199999, "quote_volume": 29696.68597, "trades": 257, "taker_buy_base": 152818.4, "taker_buy_quote": 15310.46232 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1003, "close": 0.1013, "volume": 405678.7, "close_time": 1762336799999, "quote_volume": 40914.5252, "trades": 177, "taker_buy_base": 112084.4, "taker_buy_quote": 11332.09269 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1012, "high": 0.1012, "low": 0.0998, "close": 0.0999, "volume": 80900.6, "close_time": 1762340399999, "quote_volume": 8124.41789, "trades": 134, "taker_buy_base": 41187.4, "taker_buy_quote": 4137.88892 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0998, "high": 0.1019, "low": 0.0998, "close": 0.1018, "volume": 77219.1, "close_time": 1762343999999, "quote_volume": 7800.97176, "trades": 88, "taker_buy_base": 52677.4, "taker_buy_quote": 5317.2729 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1018, "high": 0.1025, "low": 0.1015, "close": 0.1017, "volume": 104155.2, "close_time": 1762347599999, "quote_volume": 10619.63474, "trades": 94, "taker_buy_base": 63208.2, "taker_buy_quote": 6446.88589 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1018, "high": 0.1031, "low": 0.1017, "close": 0.1028, "volume": 118848.7, "close_time": 1762351199999, "quote_volume": 12133.59166, "trades": 107, "taker_buy_base": 47977.4, "taker_buy_quote": 4901.85002 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1027, "high": 0.1033, "low": 0.1017, "close": 0.1029, "volume": 100816.3, "close_time": 1762354799999, "quote_volume": 10346.7496, "trades": 114, "taker_buy_base": 27676.4, "taker_buy_quote": 2841.09863 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1027, "high": 0.1035, "low": 0.1025, "close": 0.1035, "volume": 89195.7, "close_time": 1762358399999, "quote_volume": 9201.98231, "trades": 83, "taker_buy_base": 39250.9, "taker_buy_quote": 4051.112 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1036, "high": 0.1043, "low": 0.1025, "close": 0.1043, "volume": 133252.1, "close_time": 1762361999999, "quote_volume": 13769.091, "trades": 165, "taker_buy_base": 48102.6, "taker_buy_quote": 4971.40403 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1037, "close": 0.1039, "volume": 45164.1, "close_time": 1762365599999, "quote_volume": 4699.39111, "trades": 70, "taker_buy_base": 16718.1, "taker_buy_quote": 1739.94349 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.104, "high": 0.1046, "low": 0.104, "close": 0.1045, "volume": 42634.7, "close_time": 1762369199999, "quote_volume": 4445.39975, "trades": 59, "taker_buy_base": 25663.0, "taker_buy_quote": 2678.10331 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1045, "high": 0.1045, "low": 0.1038, "close": 0.1041, "volume": 112978.2, "close_time": 1762372799999, "quote_volume": 11773.81043, "trades": 104, "taker_buy_base": 15562.7, "taker_buy_quote": 1621.10231 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1041, "high": 0.1045, "low": 0.1035, "close": 0.1039, "volume": 266673.3, "close_time": 1762376399999, "quote_volume": 27727.81101, "trades": 213, "taker_buy_base": 136534.8, "taker_buy_quote": 14215.07042 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1038, "high": 0.1051, "low": 0.1038, "close": 0.105, "volume": 306459.1, "close_time": 1762379999999, "quote_volume": 32016.37777, "trades": 141, "taker_buy_base": 172416.6, "taker_buy_quote": 17999.78855 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.105, "high": 0.1057, "low": 0.105, "close": 0.1057, "volume": 178546.4, "close_time": 1762383599999, "quote_volume": 18813.69798, "trades": 92, "taker_buy_base": 110811.4, "taker_buy_quote": 11683.98101 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 59480.3, "close_time": 1762387199999, "quote_volume": 6275.49583, "trades": 58, "taker_buy_base": 30197.0, "taker_buy_quote": 3186.38097 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1042, "close": 0.1046, "volume": 142099.3, "close_time": 1762390799999, "quote_volume": 14878.14743, "trades": 179, "taker_buy_base": 43712.2, "taker_buy_quote": 4580.92274 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1045, "high": 0.1046, "low": 0.1035, "close": 0.1044, "volume": 215673.1, "close_time": 1762394399999, "quote_volume": 22461.02596, "trades": 131, "taker_buy_base": 61866.2, "taker_buy_quote": 6447.7067 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1036, "close": 0.1051, "volume": 52613.9, "close_time": 1762397999999, "quote_volume": 5494.06533, "trades": 70, "taker_buy_base": 30294.3, "taker_buy_quote": 3164.95679 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.105, "high": 0.1067, "low": 0.105, "close": 0.1058, "volume": 148588.8, "close_time": 1762401599999, "quote_volume": 15785.9067, "trades": 154, "taker_buy_base": 53648.0, "taker_buy_quote": 5705.13521 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1059, "high": 0.106, "low": 0.1054, "close": 0.1057, "volume": 84408.4, "close_time": 1762405199999, "quote_volume": 8925.05471, "trades": 73, "taker_buy_base": 39131.9, "taker_buy_quote": 4138.16256 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1038, "close": 0.1039, "volume": 40298.1, "close_time": 1762408799999, "quote_volume": 4212.10589, "trades": 69, "taker_buy_base": 22204.1, "taker_buy_quote": 2317.51323 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1039, "high": 0.1044, "low": 0.1036, "close": 0.1038, "volume": 80148.9, "close_time": 1762412399999, "quote_volume": 8329.19609, "trades": 71, "taker_buy_base": 50773.4, "taker_buy_quote": 5275.55121 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.1038, "high": 0.1045, "low": 0.1033, "close": 0.1037, "volume": 106529.9, "close_time": 1762415999999, "quote_volume": 11069.16055, "trades": 80, "taker_buy_base": 17112.0, "taker_buy_quote": 1778.46723 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1036, "high": 0.1042, "low": 0.1034, "close": 0.1037, "volume": 107924.1, "close_time": 1762419599999, "quote_volume": 11187.1833, "trades": 116, "taker_buy_base": 27848.5, "taker_buy_quote": 2888.08342 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.104, "high": 0.1046, "low": 0.1036, "close": 0.1041, "volume": 230076.3, "close_time": 1762423199999, "quote_volume": 23996.13476, "trades": 114, "taker_buy_base": 144592.5, "taker_buy_quote": 15086.25251 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.1041, "high": 0.1048, "low": 0.1034, "close": 0.1045, "volume": 157494.6, "close_time": 1762426799999, "quote_volume": 16409.30858, "trades": 149, "taker_buy_base": 73377.2, "taker_buy_quote": 7653.92764 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1046, "high": 0.1046, "low": 0.1024, "close": 0.104, "volume": 584610.1, "close_time": 1762430399999, "quote_volume": 60896.08939, "trades": 381, "taker_buy_base": 108911.3, "taker_buy_quote": 11364.68643 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.104, "high": 0.1043, "low": 0.1028, "close": 0.1029, "volume": 178802.2, "close_time": 1762433999999, "quote_volume": 18566.3768, "trades": 142, "taker_buy_base": 90157.7, "taker_buy_quote": 9374.20968 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.103, "high": 0.1052, "low": 0.1028, "close": 0.1047, "volume": 179935.9, "close_time": 1762437599999, "quote_volume": 18753.26838, "trades": 149, "taker_buy_base": 69559.2, "taker_buy_quote": 7264.79896 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1047, "high": 0.1047, "low": 0.103, "close": 0.1031, "volume": 269653.1, "close_time": 1762441199999, "quote_volume": 28011.75873, "trades": 170, "taker_buy_base": 110199.6, "taker_buy_quote": 11431.3045 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1013, "close": 0.1021, "volume": 282203.9, "close_time": 1762444799999, "quote_volume": 28906.79059, "trades": 236, "taker_buy_base": 167138.4, "taker_buy_quote": 17137.33296 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1021, "high": 0.1028, "low": 0.1002, "close": 0.1018, "volume": 631740.4, "close_time": 1762448399999, "quote_volume": 64208.31356, "trades": 342, "taker_buy_base": 175071.2, "taker_buy_quote": 17856.14073 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.102, "high": 0.1033, "low": 0.1016, "close": 0.1033, "volume": 141763.1, "close_time": 1762451999999, "quote_volume": 14546.06227, "trades": 134, "taker_buy_base": 65256.0, "taker_buy_quote": 6694.13298 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1032, "high": 0.1042, "low": 0.102, "close": 0.1035, "volume": 299949.5, "close_time": 1762455599999, "quote_volume": 31004.41005, "trades": 231, "taker_buy_base": 112842.4, "taker_buy_quote": 11683.63788 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1035, "high": 0.104, "low": 0.1028, "close": 0.1038, "volume": 268472.8, "close_time": 1762459199999, "quote_volume": 27756.31103, "trades": 197, "taker_buy_base": 122006.4, "taker_buy_quote": 12621.15809 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1041, "high": 0.1041, "low": 0.1029, "close": 0.1035, "volume": 268809.9, "close_time": 1762462799999, "quote_volume": 27796.02596, "trades": 193, "taker_buy_base": 156809.5, "taker_buy_quote": 16191.30934 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.1035, "high": 0.1044, "low": 0.1032, "close": 0.1041, "volume": 53493.1, "close_time": 1762466399999, "quote_volume": 5557.43161, "trades": 74, "taker_buy_base": 21891.4, "taker_buy_quote": 2273.82075 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1041, "high": 0.1041, "low": 0.103, "close": 0.1037, "volume": 88351.6, "close_time": 1762469999999, "quote_volume": 9138.00352, "trades": 71, "taker_buy_base": 62035.6, "taker_buy_quote": 6417.30758 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1039, "high": 0.1042, "low": 0.103, "close": 0.1042, "volume": 87352.3, "close_time": 1762473599999, "quote_volume": 9036.57528, "trades": 69, "taker_buy_base": 52019.7, "taker_buy_quote": 5391.41388 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1042, "high": 0.1058, "low": 0.104, "close": 0.1055, "volume": 283983.8, "close_time": 1762477199999, "quote_volume": 29753.78641, "trades": 180, "taker_buy_base": 174198.8, "taker_buy_quote": 18236.80081 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1056, "high": 0.1064, "low": 0.1046, "close": 0.1054, "volume": 211780.2, "close_time": 1762480799999, "quote_volume": 22280.10317, "trades": 138, "taker_buy_base": 67260.7, "taker_buy_quote": 7090.60472 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1054, "close": 0.1065, "volume": 70730.2, "close_time": 1762484399999, "quote_volume": 7485.72808, "trades": 63, "taker_buy_base": 46937.2, "taker_buy_quote": 4967.62109 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1064, "high": 0.1076, "low": 0.1064, "close": 0.1073, "volume": 176786.4, "close_time": 1762487999999, "quote_volume": 18936.81667, "trades": 143, "taker_buy_base": 83110.5, "taker_buy_quote": 8907.8724 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1074, "high": 0.1074, "low": 0.1065, "close": 0.107, "volume": 148219.1, "close_time": 1762491599999, "quote_volume": 15852.01656, "trades": 87, "taker_buy_base": 46297.0, "taker_buy_quote": 4948.689 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1071, "high": 0.1097, "low": 0.107, "close": 0.1088, "volume": 565214.9, "close_time": 1762495199999, "quote_volume": 61233.88914, "trades": 318, "taker_buy_base": 279440.2, "taker_buy_quote": 30297.22694 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1087, "high": 0.1098, "low": 0.1085, "close": 0.1086, "volume": 462279.1, "close_time": 1762498799999, "quote_volume": 50404.03018, "trades": 255, "taker_buy_base": 185117.7, "taker_buy_quote": 20188.03583 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1085, "high": 0.111, "low": 0.1085, "close": 0.111, "volume": 359379.8, "close_time": 1762502399999, "quote_volume": 39435.64456, "trades": 290, "taker_buy_base": 278868.8, "taker_buy_quote": 30611.44551 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1108, "high": 0.1109, "low": 0.1094, "close": 0.1095, "volume": 183044.0, "close_time": 1762505999999, "quote_volume": 20192.05916, "trades": 129, "taker_buy_base": 36510.2, "taker_buy_quote": 4027.00902 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.1095, "high": 0.1099, "low": 0.1077, "close": 0.1087, "volume": 315757.1, "close_time": 1762509599999, "quote_volume": 34354.83401, "trades": 187, "taker_buy_base": 119749.8, "taker_buy_quote": 13063.62451 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1087, "high": 0.1091, "low": 0.1072, "close": 0.1078, "volume": 192693.2, "close_time": 1762513199999, "quote_volume": 20863.24999, "trades": 146, "taker_buy_base": 58382.6, "taker_buy_quote": 6325.16897 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1076, "high": 0.1076, "low": 0.106, "close": 0.1073, "volume": 425936.3, "close_time": 1762516799999, "quote_volume": 45491.60381, "trades": 290, "taker_buy_base": 224553.4, "taker_buy_quote": 23978.60976 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1073, "high": 0.1076, "low": 0.1052, "close": 0.1056, "volume": 279815.3, "close_time": 1762520399999, "quote_volume": 29708.86232, "trades": 168, "taker_buy_base": 170782.9, "taker_buy_quote": 18137.50838 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1056, "high": 0.1077, "low": 0.1053, "close": 0.1075, "volume": 163776.1, "close_time": 1762523999999, "quote_volume": 17477.79899, "trades": 128, "taker_buy_base": 37504.7, "taker_buy_quote": 4015.68177 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1073, "high": 0.1103, "low": 0.1062, "close": 0.1098, "volume": 389291.4, "close_time": 1762527599999, "quote_volume": 42282.00601, "trades": 291, "taker_buy_base": 265959.2, "taker_buy_quote": 28949.01996 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1099, "high": 0.1112, "low": 0.1094, "close": 0.1109, "volume": 583281.5, "close_time": 1762531199999, "quote_volume": 64449.36814, "trades": 319, "taker_buy_base": 335925.9, "taker_buy_quote": 37199.90471 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1107, "high": 0.1143, "low": 0.1107, "close": 0.114, "volume": 614857.7, "close_time": 1762534799999, "quote_volume": 69194.24053, "trades": 597, "taker_buy_base": 356355.5, "taker_buy_quote": 40102.95362 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1142, "high": 0.1158, "low": 0.1132, "close": 0.1158, "volume": 672787.1, "close_time": 1762538399999, "quote_volume": 77070.92117, "trades": 1069, "taker_buy_base": 268300.2, "taker_buy_quote": 30800.47799 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.1158, "high": 0.1175, "low": 0.1151, "close": 0.1159, "volume": 863252.5, "close_time": 1762541999999, "quote_volume": 100550.12985, "trades": 1067, "taker_buy_base": 348671.2, "taker_buy_quote": 40662.15671 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1159, "high": 0.1176, "low": 0.1158, "close": 0.1168, "volume": 830155.0, "close_time": 1762545599999, "quote_volume": 96809.27481, "trades": 1395, "taker_buy_base": 404271.9, "taker_buy_quote": 47184.00587 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1169, "high": 0.1174, "low": 0.1162, "close": 0.1172, "volume": 333106.5, "close_time": 1762549199999, "quote_volume": 38858.18989, "trades": 548, "taker_buy_base": 112744.9, "taker_buy_quote": 13177.3853 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1168, "close": 0.117, "volume": 309307.1, "close_time": 1762552799999, "quote_volume": 36243.99096, "trades": 933, "taker_buy_base": 104269.2, "taker_buy_quote": 12227.52311 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1165, "close": 0.117, "volume": 118635.7, "close_time": 1762556399999, "quote_volume": 13865.55443, "trades": 222, "taker_buy_base": 81748.3, "taker_buy_quote": 9556.98102 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1169, "high": 0.117, "low": 0.1156, "close": 0.116, "volume": 200790.7, "close_time": 1762559999999, "quote_volume": 23343.86487, "trades": 483, "taker_buy_base": 74150.5, "taker_buy_quote": 8610.51809 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1161, "high": 0.1176, "low": 0.1143, "close": 0.1144, "volume": 418446.4, "close_time": 1762563599999, "quote_volume": 48511.69348, "trades": 298, "taker_buy_base": 184235.7, "taker_buy_quote": 21371.18733 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.1143, "high": 0.1166, "low": 0.1143, "close": 0.1166, "volume": 100646.5, "close_time": 1762567199999, "quote_volume": 11647.92508, "trades": 120, "taker_buy_base": 75902.7, "taker_buy_quote": 8787.24568 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1166, "high": 0.1177, "low": 0.1165, "close": 0.1167, "volume": 97062.2, "close_time": 1762570799999, "quote_volume": 11348.06955, "trades": 123, "taker_buy_base": 60400.0, "taker_buy_quote": 7058.18287 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1166, "high": 0.1178, "low": 0.1152, "close": 0.1152, "volume": 219150.2, "close_time": 1762574399999, "quote_volume": 25716.74354, "trades": 185, "taker_buy_base": 117830.4, "taker_buy_quote": 13838.58984 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1155, "close": 0.1157, "volume": 100497.9, "close_time": 1762577999999, "quote_volume": 11657.98725, "trades": 125, "taker_buy_base": 67552.3, "taker_buy_quote": 7837.59792 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1162, "high": 0.1162, "low": 0.1144, "close": 0.1148, "volume": 346279.8, "close_time": 1762581599999, "quote_volume": 39832.32673, "trades": 211, "taker_buy_base": 120541.1, "taker_buy_quote": 13868.82972 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1148, "high": 0.1154, "low": 0.1141, "close": 0.1149, "volume": 96507.0, "close_time": 1762585199999, "quote_volume": 11060.0112, "trades": 115, "taker_buy_base": 58605.6, "taker_buy_quote": 6718.5166 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1148, "high": 0.1152, "low": 0.1141, "close": 0.1149, "volume": 158917.8, "close_time": 1762588799999, "quote_volume": 18212.85376, "trades": 93, "taker_buy_base": 94698.0, "taker_buy_quote": 10850.39579 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.115, "high": 0.1159, "low": 0.1139, "close": 0.1152, "volume": 188507.8, "close_time": 1762592399999, "quote_volume": 21723.22863, "trades": 95, "taker_buy_base": 73923.3, "taker_buy_quote": 8529.87486 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1142, "close": 0.1145, "volume": 335093.8, "close_time": 1762595999999, "quote_volume": 38532.53033, "trades": 223, "taker_buy_base": 205006.3, "taker_buy_quote": 23588.87753 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1144, "close": 0.1156, "volume": 24719.2, "close_time": 1762599599999, "quote_volume": 2848.24852, "trades": 63, "taker_buy_base": 14063.1, "taker_buy_quote": 1620.93132 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.1156, "high": 0.1167, "low": 0.1147, "close": 0.1158, "volume": 430209.9, "close_time": 1762603199999, "quote_volume": 49876.24431, "trades": 335, "taker_buy_base": 101540.4, "taker_buy_quote": 11768.76669 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1151, "close": 0.1155, "volume": 29163.1, "close_time": 1762606799999, "quote_volume": 3371.28028, "trades": 60, "taker_buy_base": 10159.2, "taker_buy_quote": 1174.6016 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1138, "close": 0.1138, "volume": 172788.7, "close_time": 1762610399999, "quote_volume": 19838.40921, "trades": 220, "taker_buy_base": 76916.4, "taker_buy_quote": 8840.75699 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1139, "high": 0.1145, "low": 0.1131, "close": 0.1141, "volume": 182190.9, "close_time": 1762613999999, "quote_volume": 20739.17908, "trades": 318, "taker_buy_base": 110456.7, "taker_buy_quote": 12580.15747 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1142, "high": 0.1144, "low": 0.112, "close": 0.113, "volume": 554686.6, "close_time": 1762617599999, "quote_volume": 62617.96151, "trades": 601, "taker_buy_base": 172688.8, "taker_buy_quote": 19525.40221 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1133, "high": 0.1143, "low": 0.1127, "close": 0.1138, "volume": 503089.3, "close_time": 1762621199999, "quote_volume": 57144.15289, "trades": 403, "taker_buy_base": 251748.9, "taker_buy_quote": 28627.46647 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1138, "high": 0.1145, "low": 0.1134, "close": 0.1143, "volume": 108755.1, "close_time": 1762624799999, "quote_volume": 12399.55318, "trades": 177, "taker_buy_base": 59789.5, "taker_buy_quote": 6818.17536 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1143, "high": 0.1147, "low": 0.1139, "close": 0.1146, "volume": 105008.2, "close_time": 1762628399999, "quote_volume": 12005.16109, "trades": 195, "taker_buy_base": 50496.1, "taker_buy_quote": 5779.17428 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1137, "close": 0.1148, "volume": 82812.0, "close_time": 1762631999999, "quote_volume": 9474.00528, "trades": 114, "taker_buy_base": 30474.3, "taker_buy_quote": 3490.86378 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1147, "high": 0.1155, "low": 0.1144, "close": 0.1153, "volume": 89923.0, "close_time": 1762635599999, "quote_volume": 10337.32086, "trades": 146, "taker_buy_base": 73556.3, "taker_buy_quote": 8452.06234 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1152, "high": 0.1158, "low": 0.115, "close": 0.1158, "volume": 58950.4, "close_time": 1762639199999, "quote_volume": 6806.59481, "trades": 91, "taker_buy_base": 36764.0, "taker_buy_quote": 4244.6469 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1154, "close": 0.1163, "volume": 168937.6, "close_time": 1762642799999, "quote_volume": 19609.91014, "trades": 330, "taker_buy_base": 92518.0, "taker_buy_quote": 10744.29437 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1163, "high": 0.1171, "low": 0.1162, "close": 0.1171, "volume": 172518.5, "close_time": 1762646399999, "quote_volume": 20111.38502, "trades": 248, "taker_buy_base": 85834.0, "taker_buy_quote": 10009.19915 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.117, "high": 0.1182, "low": 0.1158, "close": 0.1166, "volume": 464581.8, "close_time": 1762649999999, "quote_volume": 54392.0884, "trades": 547, "taker_buy_base": 231460.0, "taker_buy_quote": 27087.70747 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1166, "high": 0.1174, "low": 0.116, "close": 0.1174, "volume": 311945.1, "close_time": 1762653599999, "quote_volume": 36435.04825, "trades": 190, "taker_buy_base": 97693.2, "taker_buy_quote": 11428.79163 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1172, "high": 0.1172, "low": 0.1128, "close": 0.1132, "volume": 191793.3, "close_time": 1762657199999, "quote_volume": 21984.27769, "trades": 175, "taker_buy_base": 41771.8, "taker_buy_quote": 4783.56498 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1133, "high": 0.1134, "low": 0.1112, "close": 0.1122, "volume": 215117.9, "close_time": 1762660799999, "quote_volume": 24140.03793, "trades": 234, "taker_buy_base": 84693.6, "taker_buy_quote": 9501.95112 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1119, "close": 0.1129, "volume": 154600.4, "close_time": 1762664399999, "quote_volume": 17412.44729, "trades": 136, "taker_buy_base": 70954.5, "taker_buy_quote": 7992.58094 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.1127, "high": 0.1131, "low": 0.1122, "close": 0.113, "volume": 218090.2, "close_time": 1762667999999, "quote_volume": 24545.17489, "trades": 152, "taker_buy_base": 112248.3, "taker_buy_quote": 12644.45689 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.113, "high": 0.1138, "low": 0.1126, "close": 0.1129, "volume": 199908.1, "close_time": 1762671599999, "quote_volume": 22610.82806, "trades": 165, "taker_buy_base": 97542.6, "taker_buy_quote": 11037.16257 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1129, "high": 0.1148, "low": 0.1128, "close": 0.1147, "volume": 71329.5, "close_time": 1762675199999, "quote_volume": 8115.43287, "trades": 78, "taker_buy_base": 29053.5, "taker_buy_quote": 3307.63637 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1132, "close": 0.1137, "volume": 213585.9, "close_time": 1762678799999, "quote_volume": 24334.07461, "trades": 152, "taker_buy_base": 142039.8, "taker_buy_quote": 16178.99968 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1141, "high": 0.1145, "low": 0.1125, "close": 0.1127, "volume": 130533.6, "close_time": 1762682399999, "quote_volume": 14829.1467, "trades": 116, "taker_buy_base": 44695.0, "taker_buy_quote": 5098.43871 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1125, "high": 0.1142, "low": 0.1121, "close": 0.1139, "volume": 172716.5, "close_time": 1762685999999, "quote_volume": 19522.38695, "trades": 149, "taker_buy_base": 84377.5, "taker_buy_quote": 9525.49104 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1141, "high": 0.1149, "low": 0.114, "close": 0.1147, "volume": 256720.5, "close_time": 1762689599999, "quote_volume": 29388.28395, "trades": 195, "taker_buy_base": 138261.3, "taker_buy_quote": 15830.15768 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1148, "high": 0.115, "low": 0.1144, "close": 0.1147, "volume": 119757.1, "close_time": 1762693199999, "quote_volume": 13732.10911, "trades": 105, "taker_buy_base": 50710.8, "taker_buy_quote": 5818.02648 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1146, "high": 0.1152, "low": 0.1142, "close": 0.1149, "volume": 294193.3, "close_time": 1762696799999, "quote_volume": 33761.15872, "trades": 148, "taker_buy_base": 200993.5, "taker_buy_quote": 23084.38789 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.115, "high": 0.1167, "low": 0.1142, "close": 0.115, "volume": 425036.4, "close_time": 1762700399999, "quote_volume": 49204.49574, "trades": 287, "taker_buy_base": 201069.4, "taker_buy_quote": 23270.36638 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1151, "high": 0.1165, "low": 0.1151, "close": 0.1161, "volume": 264390.7, "close_time": 1762703999999, "quote_volume": 30651.16008, "trades": 254, "taker_buy_base": 116803.8, "taker_buy_quote": 13548.52591 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1161, "high": 0.1161, "low": 0.115, "close": 0.1158, "volume": 310649.0, "close_time": 1762707599999, "quote_volume": 35880.75196, "trades": 198, "taker_buy_base": 101609.5, "taker_buy_quote": 11726.26443 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1158, "high": 0.116, "low": 0.115, "close": 0.1152, "volume": 125882.1, "close_time": 1762711199999, "quote_volume": 14534.30954, "trades": 107, "taker_buy_base": 29431.3, "taker_buy_quote": 3393.55122 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1149, "close": 0.1163, "volume": 174520.9, "close_time": 1762714799999, "quote_volume": 20122.27923, "trades": 134, "taker_buy_base": 82855.9, "taker_buy_quote": 9569.19692 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1162, "high": 0.1165, "low": 0.1151, "close": 0.1165, "volume": 240294.4, "close_time": 1762718399999, "quote_volume": 27776.49014, "trades": 253, "taker_buy_base": 44548.5, "taker_buy_quote": 5156.907 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1155, "close": 0.1157, "volume": 76538.8, "close_time": 1762721999999, "quote_volume": 8878.8571, "trades": 89, "taker_buy_base": 21581.3, "taker_buy_quote": 2502.88847 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1154, "close": 0.1155, "volume": 74759.5, "close_time": 1762725599999, "quote_volume": 8649.72397, "trades": 105, "taker_buy_base": 42380.0, "taker_buy_quote": 4904.78779 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1155, "high": 0.1161, "low": 0.1147, "close": 0.1156, "volume": 95229.3, "close_time": 1762729199999, "quote_volume": 10978.2619, "trades": 93, "taker_buy_base": 46836.3, "taker_buy_quote": 5401.17683 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1148, "close": 0.1156, "volume": 147061.9, "close_time": 1762732799999, "quote_volume": 17005.98635, "trades": 102, "taker_buy_base": 97476.9, "taker_buy_quote": 11287.69774 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1155, "high": 0.1177, "low": 0.1147, "close": 0.1172, "volume": 205918.5, "close_time": 1762736399999, "quote_volume": 23933.66281, "trades": 139, "taker_buy_base": 132778.3, "taker_buy_quote": 15452.98606 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1161, "close": 0.1162, "volume": 222485.1, "close_time": 1762739999999, "quote_volume": 25934.80483, "trades": 118, "taker_buy_base": 67317.2, "taker_buy_quote": 7851.80959 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1161, "high": 0.1166, "low": 0.1159, "close": 0.1165, "volume": 91107.2, "close_time": 1762743599999, "quote_volume": 10594.53329, "trades": 66, "taker_buy_base": 48820.1, "taker_buy_quote": 5677.80316 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1166, "high": 0.117, "low": 0.1165, "close": 0.1169, "volume": 106435.0, "close_time": 1762747199999, "quote_volume": 12424.53929, "trades": 110, "taker_buy_base": 69665.5, "taker_buy_quote": 8135.13499 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1163, "close": 0.1174, "volume": 85689.6, "close_time": 1762750799999, "quote_volume": 9999.84476, "trades": 68, "taker_buy_base": 50415.3, "taker_buy_quote": 5887.90354 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1173, "high": 0.1178, "low": 0.116, "close": 0.1166, "volume": 144748.3, "close_time": 1762754399999, "quote_volume": 16922.48208, "trades": 89, "taker_buy_base": 55912.4, "taker_buy_quote": 6539.48116 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1159, "close": 0.1161, "volume": 142956.8, "close_time": 1762757999999, "quote_volume": 16619.42033, "trades": 92, "taker_buy_base": 39404.7, "taker_buy_quote": 4579.91926 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1157, "close": 0.1158, "volume": 30081.9, "close_time": 1762761599999, "quote_volume": 3494.75045, "trades": 58, "taker_buy_base": 8186.5, "taker_buy_quote": 951.48146 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1158, "high": 0.116, "low": 0.1147, "close": 0.1149, "volume": 66124.3, "close_time": 1762765199999, "quote_volume": 7630.73851, "trades": 82, "taker_buy_base": 16572.8, "taker_buy_quote": 1913.5376 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1149, "high": 0.1173, "low": 0.1149, "close": 0.1168, "volume": 118345.1, "close_time": 1762768799999, "quote_volume": 13744.26516, "trades": 127, "taker_buy_base": 67905.7, "taker_buy_quote": 7899.53258 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1169, "high": 0.117, "low": 0.1157, "close": 0.1158, "volume": 381758.5, "close_time": 1762772399999, "quote_volume": 44535.69307, "trades": 134, "taker_buy_base": 129013.3, "taker_buy_quote": 15047.06706 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1158, "high": 0.1177, "low": 0.1157, "close": 0.1172, "volume": 238117.3, "close_time": 1762775999999, "quote_volume": 27818.94431, "trades": 139, "taker_buy_base": 165791.4, "taker_buy_quote": 19385.33383 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1171, "high": 0.1171, "low": 0.1156, "close": 0.116, "volume": 94277.3, "close_time": 1762779599999, "quote_volume": 10966.52582, "trades": 165, "taker_buy_base": 48456.9, "taker_buy_quote": 5639.96228 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.116, "high": 0.1172, "low": 0.1159, "close": 0.1168, "volume": 165223.4, "close_time": 1762783199999, "quote_volume": 19270.05701, "trades": 237, "taker_buy_base": 72686.6, "taker_buy_quote": 8484.41972 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1166, "high": 0.1166, "low": 0.1133, "close": 0.1142, "volume": 338616.9, "close_time": 1762786799999, "quote_volume": 38808.94539, "trades": 332, "taker_buy_base": 199701.0, "taker_buy_quote": 22887.33398 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1142, "high": 0.1163, "low": 0.1141, "close": 0.1149, "volume": 180241.1, "close_time": 1762790399999, "quote_volume": 20749.67334, "trades": 169, "taker_buy_base": 140968.0, "taker_buy_quote": 16235.78205 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1135, "close": 0.1141, "volume": 53235.9, "close_time": 1762793999999, "quote_volume": 6088.93954, "trades": 103, "taker_buy_base": 29761.2, "taker_buy_quote": 3404.86277 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1139, "high": 0.1156, "low": 0.1139, "close": 0.1152, "volume": 44117.7, "close_time": 1762797599999, "quote_volume": 5070.58839, "trades": 55, "taker_buy_base": 34878.9, "taker_buy_quote": 4011.06908 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1146, "close": 0.1149, "volume": 65196.1, "close_time": 1762801199999, "quote_volume": 7496.2117, "trades": 79, "taker_buy_base": 12718.6, "taker_buy_quote": 1464.20704 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1147, "high": 0.1165, "low": 0.1147, "close": 0.1159, "volume": 88531.7, "close_time": 1762804799999, "quote_volume": 10268.88221, "trades": 99, "taker_buy_base": 67813.8, "taker_buy_quote": 7871.1975 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1159, "high": 0.1165, "low": 0.1156, "close": 0.1158, "volume": 52722.8, "close_time": 1762808399999, "quote_volume": 6129.92981, "trades": 50, "taker_buy_base": 45120.7, "taker_buy_quote": 5247.58987 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1149, "close": 0.116, "volume": 126192.4, "close_time": 1762811999999, "quote_volume": 14556.98497, "trades": 208, "taker_buy_base": 84544.9, "taker_buy_quote": 9752.89823 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.1159, "high": 0.1179, "low": 0.1151, "close": 0.1179, "volume": 128642.7, "close_time": 1762815599999, "quote_volume": 14989.11811, "trades": 175, "taker_buy_base": 96246.7, "taker_buy_quote": 11227.18857 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1166, "close": 0.1167, "volume": 124776.6, "close_time": 1762819199999, "quote_volume": 14627.53193, "trades": 110, "taker_buy_base": 81924.5, "taker_buy_quote": 9607.20425 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1169, "high": 0.1173, "low": 0.115, "close": 0.1157, "volume": 123325.0, "close_time": 1762822799999, "quote_volume": 14335.19638, "trades": 143, "taker_buy_base": 50455.7, "taker_buy_quote": 5871.28563 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1159, "high": 0.118, "low": 0.1157, "close": 0.1162, "volume": 180751.6, "close_time": 1762826399999, "quote_volume": 21110.51243, "trades": 215, "taker_buy_base": 85373.6, "taker_buy_quote": 9972.14644 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1165, "high": 0.1178, "low": 0.1158, "close": 0.1173, "volume": 536532.1, "close_time": 1762829999999, "quote_volume": 62685.17656, "trades": 373, "taker_buy_base": 194236.3, "taker_buy_quote": 22698.37398 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1171, "high": 0.1178, "low": 0.1169, "close": 0.1173, "volume": 99129.0, "close_time": 1762833599999, "quote_volume": 11615.87298, "trades": 79, "taker_buy_base": 18944.5, "taker_buy_quote": 2221.939 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1154, "close": 0.1157, "volume": 188204.2, "close_time": 1762837199999, "quote_volume": 21917.58352, "trades": 173, "taker_buy_base": 77581.6, "taker_buy_quote": 9054.20133 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1146, "close": 0.1155, "volume": 361873.7, "close_time": 1762840799999, "quote_volume": 41743.38646, "trades": 401, "taker_buy_base": 233990.0, "taker_buy_quote": 26994.29032 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.1156, "high": 0.1165, "low": 0.1152, "close": 0.1164, "volume": 272049.8, "close_time": 1762844399999, "quote_volume": 31514.19549, "trades": 286, "taker_buy_base": 98698.3, "taker_buy_quote": 11445.45541 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1164, "high": 0.1183, "low": 0.115, "close": 0.1168, "volume": 1980727.0, "close_time": 1762847999999, "quote_volume": 230870.65207, "trades": 1704, "taker_buy_base": 1048486.0, "taker_buy_quote": 122157.81258 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1167, "high": 0.1266, "low": 0.1167, "close": 0.1208, "volume": 5423569.3, "close_time": 1762851599999, "quote_volume": 659305.93521, "trades": 5103, "taker_buy_base": 3050953.1, "taker_buy_quote": 370536.15044 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1206, "high": 0.1264, "low": 0.1184, "close": 0.126, "volume": 3399497.6, "close_time": 1762855199999, "quote_volume": 416285.11839, "trades": 3609, "taker_buy_base": 1596546.7, "taker_buy_quote": 195733.60674 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.1258, "high": 0.131, "low": 0.1179, "close": 0.1197, "volume": 4409759.7, "close_time": 1762858799999, "quote_volume": 544682.68633, "trades": 5119, "taker_buy_base": 2272637.9, "taker_buy_quote": 281200.05248 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1171, "close": 0.1173, "volume": 1527939.4, "close_time": 1762862399999, "quote_volume": 181337.91488, "trades": 2222, "taker_buy_base": 817434.7, "taker_buy_quote": 97086.20475 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1174, "high": 0.1175, "low": 0.1151, "close": 0.1162, "volume": 1308355.7, "close_time": 1762865999999, "quote_volume": 152262.56963, "trades": 1236, "taker_buy_base": 626102.0, "taker_buy_quote": 72877.22053 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1163, "high": 0.1179, "low": 0.1157, "close": 0.1159, "volume": 847730.5, "close_time": 1762869599999, "quote_volume": 98825.1078, "trades": 802, "taker_buy_base": 380747.1, "taker_buy_quote": 44382.66083 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.116, "high": 0.116, "low": 0.1119, "close": 0.1149, "volume": 1235274.1, "close_time": 1762873199999, "quote_volume": 140643.78249, "trades": 1613, "taker_buy_base": 503727.9, "taker_buy_quote": 57349.45277 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1148, "high": 0.1151, "low": 0.1133, "close": 0.1148, "volume": 1055549.0, "close_time": 1762876799999, "quote_volume": 120398.82908, "trades": 1007, "taker_buy_base": 497773.7, "taker_buy_quote": 56815.43501 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1147, "high": 0.1174, "low": 0.1142, "close": 0.1169, "volume": 545174.4, "close_time": 1762880399999, "quote_volume": 63329.83087, "trades": 536, "taker_buy_base": 293711.7, "taker_buy_quote": 34110.98256 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1169, "high": 0.1177, "low": 0.1156, "close": 0.1161, "volume": 325264.8, "close_time": 1762883999999, "quote_volume": 37906.89569, "trades": 346, "taker_buy_base": 137255.3, "taker_buy_quote": 15987.82433 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1145, "close": 0.1145, "volume": 274492.6, "close_time": 1762887599999, "quote_volume": 31675.71141, "trades": 307, "taker_buy_base": 99055.5, "taker_buy_quote": 11432.56544 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1144, "high": 0.1147, "low": 0.1132, "close": 0.1133, "volume": 214093.5, "close_time": 1762891199999, "quote_volume": 24436.92325, "trades": 322, "taker_buy_base": 118548.8, "taker_buy_quote": 13549.91492 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1119, "close": 0.1123, "volume": 529482.9, "close_time": 1762894799999, "quote_volume": 59732.80739, "trades": 486, "taker_buy_base": 198973.1, "taker_buy_quote": 22449.63568 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1124, "high": 0.1129, "low": 0.1116, "close": 0.1119, "volume": 83326.7, "close_time": 1762898399999, "quote_volume": 9340.04789, "trades": 194, "taker_buy_base": 28534.4, "taker_buy_quote": 3206.03298 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.1115, "high": 0.113, "low": 0.1109, "close": 0.1128, "volume": 176401.2, "close_time": 1762901999999, "quote_volume": 19720.19522, "trades": 301, "taker_buy_base": 67034.7, "taker_buy_quote": 7480.19807 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1129, "high": 0.1129, "low": 0.1108, "close": 0.1109, "volume": 223677.2, "close_time": 1762905599999, "quote_volume": 25020.53351, "trades": 312, "taker_buy_base": 128556.2, "taker_buy_quote": 14414.5516 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.111, "high": 0.1118, "low": 0.11, "close": 0.111, "volume": 229050.2, "close_time": 1762909199999, "quote_volume": 25472.91711, "trades": 379, "taker_buy_base": 109964.2, "taker_buy_quote": 12252.01182 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.111, "high": 0.1131, "low": 0.1109, "close": 0.1128, "volume": 221289.4, "close_time": 1762912799999, "quote_volume": 24824.51754, "trades": 277, "taker_buy_base": 98573.0, "taker_buy_quote": 11073.70149 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1121, "close": 0.1134, "volume": 121563.6, "close_time": 1762916399999, "quote_volume": 13731.37732, "trades": 179, "taker_buy_base": 89088.8, "taker_buy_quote": 10066.13227 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1134, "high": 0.1141, "low": 0.113, "close": 0.1136, "volume": 63660.6, "close_time": 1762919999999, "quote_volume": 7234.21426, "trades": 132, "taker_buy_base": 52104.4, "taker_buy_quote": 5922.0039 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1136, "high": 0.1138, "low": 0.1131, "close": 0.1134, "volume": 63796.4, "close_time": 1762923599999, "quote_volume": 7239.10648, "trades": 102, "taker_buy_base": 34523.3, "taker_buy_quote": 3918.61027 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1135, "high": 0.1152, "low": 0.1133, "close": 0.1149, "volume": 141369.9, "close_time": 1762927199999, "quote_volume": 16126.75687, "trades": 194, "taker_buy_base": 101312.6, "taker_buy_quote": 11564.73614 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1147, "close": 0.1148, "volume": 174032.1, "close_time": 1762930799999, "quote_volume": 20028.23704, "trades": 157, "taker_buy_base": 51066.8, "taker_buy_quote": 5881.63319 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1148, "high": 0.1162, "low": 0.1146, "close": 0.1149, "volume": 493424.3, "close_time": 1762934399999, "quote_volume": 56908.57553, "trades": 537, "taker_buy_base": 245844.1, "taker_buy_quote": 28358.90871 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.115, "high": 0.1162, "low": 0.1147, "close": 0.1156, "volume": 211943.3, "close_time": 1762937999999, "quote_volume": 24492.83016, "trades": 316, "taker_buy_base": 111136.9, "taker_buy_quote": 12845.80284 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1156, "close": 0.1164, "volume": 89998.2, "close_time": 1762941599999, "quote_volume": 10440.17115, "trades": 233, "taker_buy_base": 39913.3, "taker_buy_quote": 4637.03511 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1164, "high": 0.1171, "low": 0.1162, "close": 0.1163, "volume": 93068.3, "close_time": 1762945199999, "quote_volume": 10860.21818, "trades": 188, "taker_buy_base": 71834.9, "taker_buy_quote": 8385.09966 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1163, "high": 0.1166, "low": 0.1157, "close": 0.1161, "volume": 126472.5, "close_time": 1762948799999, "quote_volume": 14704.74372, "trades": 171, "taker_buy_base": 71061.4, "taker_buy_quote": 8273.51149 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.116, "high": 0.1172, "low": 0.1152, "close": 0.1158, "volume": 345183.7, "close_time": 1762952399999, "quote_volume": 40141.34966, "trades": 462, "taker_buy_base": 181271.7, "taker_buy_quote": 21074.67013 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1158, "high": 0.1183, "low": 0.1157, "close": 0.1176, "volume": 280469.4, "close_time": 1762955999999, "quote_volume": 32837.58532, "trades": 290, "taker_buy_base": 186234.6, "taker_buy_quote": 21776.62531 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1176, "high": 0.118, "low": 0.114, "close": 0.115, "volume": 306439.5, "close_time": 1762959599999, "quote_volume": 35552.99518, "trades": 463, "taker_buy_base": 108640.5, "taker_buy_quote": 12637.79395 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.115, "high": 0.116, "low": 0.1129, "close": 0.1132, "volume": 155531.8, "close_time": 1762963199999, "quote_volume": 17829.53909, "trades": 385, "taker_buy_base": 89312.3, "taker_buy_quote": 10248.44752 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1108, "close": 0.1111, "volume": 342752.5, "close_time": 1762966799999, "quote_volume": 38414.15182, "trades": 431, "taker_buy_base": 127400.8, "taker_buy_quote": 14267.95872 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1112, "high": 0.1119, "low": 0.11, "close": 0.1109, "volume": 192326.4, "close_time": 1762970399999, "quote_volume": 21389.09943, "trades": 264, "taker_buy_base": 87954.7, "taker_buy_quote": 9790.45779 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1104, "close": 0.1104, "volume": 145895.1, "close_time": 1762973999999, "quote_volume": 16171.79485, "trades": 130, "taker_buy_base": 80165.3, "taker_buy_quote": 8887.36274 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1104, "high": 0.1107, "low": 0.1095, "close": 0.1105, "volume": 93598.6, "close_time": 1762977599999, "quote_volume": 10286.27849, "trades": 261, "taker_buy_base": 23580.9, "taker_buy_quote": 2595.45102 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1105, "high": 0.1125, "low": 0.1102, "close": 0.1123, "volume": 99918.5, "close_time": 1762981199999, "quote_volume": 11161.30302, "trades": 184, "taker_buy_base": 63255.9, "taker_buy_quote": 7064.83926 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1123, "high": 0.1128, "low": 0.112, "close": 0.1128, "volume": 91287.5, "close_time": 1762984799999, "quote_volume": 10249.57945, "trades": 124, "taker_buy_base": 17216.1, "taker_buy_quote": 1937.201 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1125, "high": 0.1134, "low": 0.1121, "close": 0.1127, "volume": 107515.8, "close_time": 1762988399999, "quote_volume": 12103.67487, "trades": 177, "taker_buy_base": 53665.3, "taker_buy_quote": 6049.24723 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1119, "close": 0.1122, "volume": 47532.5, "close_time": 1762991999999, "quote_volume": 5330.98936, "trades": 63, "taker_buy_base": 5565.6, "taker_buy_quote": 624.24654 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1122, "high": 0.1126, "low": 0.1117, "close": 0.112, "volume": 121782.3, "close_time": 1762995599999, "quote_volume": 13662.7526, "trades": 224, "taker_buy_base": 25901.3, "taker_buy_quote": 2906.76944 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.112, "high": 0.1132, "low": 0.1117, "close": 0.1121, "volume": 130232.9, "close_time": 1762999199999, "quote_volume": 14639.70883, "trades": 247, "taker_buy_base": 64733.3, "taker_buy_quote": 7279.36734 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.112, "high": 0.1124, "low": 0.1119, "close": 0.1119, "volume": 73854.8, "close_time": 1763002799999, "quote_volume": 8280.40451, "trades": 176, "taker_buy_base": 38194.8, "taker_buy_quote": 4284.41139 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1119, "high": 0.1135, "low": 0.1103, "close": 0.1128, "volume": 188526.7, "close_time": 1763006399999, "quote_volume": 21158.3371, "trades": 461, "taker_buy_base": 84253.0, "taker_buy_quote": 9450.78277 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1128, "high": 0.1138, "low": 0.1125, "close": 0.1135, "volume": 122548.9, "close_time": 1763009999999, "quote_volume": 13863.92167, "trades": 238, "taker_buy_base": 90652.0, "taker_buy_quote": 10252.99715 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1134, "high": 0.1144, "low": 0.1125, "close": 0.1142, "volume": 141474.4, "close_time": 1763013599999, "quote_volume": 16031.36776, "trades": 203, "taker_buy_base": 73878.5, "taker_buy_quote": 8386.72075 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.1142, "high": 0.1144, "low": 0.1138, "close": 0.1138, "volume": 52976.0, "close_time": 1763017199999, "quote_volume": 6042.95943, "trades": 134, "taker_buy_base": 42625.6, "taker_buy_quote": 4862.70257 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.1139, "high": 0.1144, "low": 0.1133, "close": 0.1133, "volume": 109332.6, "close_time": 1763020799999, "quote_volume": 12471.77304, "trades": 129, "taker_buy_base": 39485.3, "taker_buy_quote": 4506.32984 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1134, "high": 0.1139, "low": 0.113, "close": 0.1132, "volume": 347766.0, "close_time": 1763024399999, "quote_volume": 39373.25104, "trades": 154, "taker_buy_base": 198957.1, "taker_buy_quote": 22536.56561 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1118, "close": 0.112, "volume": 203196.2, "close_time": 1763027999999, "quote_volume": 22878.27041, "trades": 251, "taker_buy_base": 98214.2, "taker_buy_quote": 11072.79032 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.1121, "high": 0.1135, "low": 0.1121, "close": 0.1122, "volume": 195797.1, "close_time": 1763031599999, "quote_volume": 22084.19699, "trades": 278, "taker_buy_base": 65000.5, "taker_buy_quote": 7334.08147 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1123, "high": 0.1128, "low": 0.1123, "close": 0.1126, "volume": 115034.1, "close_time": 1763035199999, "quote_volume": 12943.1643, "trades": 136, "taker_buy_base": 62555.1, "taker_buy_quote": 7041.68866 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1122, "close": 0.1125, "volume": 81475.8, "close_time": 1763038799999, "quote_volume": 9166.78796, "trades": 134, "taker_buy_base": 44593.7, "taker_buy_quote": 5018.09846 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1115, "close": 0.1116, "volume": 301780.8, "close_time": 1763042399999, "quote_volume": 33884.07422, "trades": 324, "taker_buy_base": 130458.2, "taker_buy_quote": 14657.12185 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.112, "high": 0.1128, "low": 0.1099, "close": 0.1121, "volume": 429747.2, "close_time": 1763045999999, "quote_volume": 47716.82824, "trades": 720, "taker_buy_base": 202271.2, "taker_buy_quote": 22467.51699 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.112, "high": 0.1127, "low": 0.1105, "close": 0.1109, "volume": 270444.1, "close_time": 1763049599999, "quote_volume": 30081.39111, "trades": 470, "taker_buy_base": 92976.4, "taker_buy_quote": 10359.86882 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1096, "close": 0.1096, "volume": 128547.0, "close_time": 1763053199999, "quote_volume": 14207.0824, "trades": 315, "taker_buy_base": 73587.0, "taker_buy_quote": 8135.14337 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1075, "close": 0.1075, "volume": 206358.7, "close_time": 1763056799999, "quote_volume": 22441.23069, "trades": 413, "taker_buy_base": 43225.0, "taker_buy_quote": 4711.7984 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1075, "high": 0.1079, "low": 0.1054, "close": 0.1063, "volume": 456364.2, "close_time": 1763060399999, "quote_volume": 48524.78591, "trades": 583, "taker_buy_base": 189402.5, "taker_buy_quote": 20113.51701 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1064, "high": 0.107, "low": 0.1047, "close": 0.1051, "volume": 258738.6, "close_time": 1763063999999, "quote_volume": 27415.8091, "trades": 569, "taker_buy_base": 102805.9, "taker_buy_quote": 10903.93899 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.105, "high": 0.1056, "low": 0.104, "close": 0.1041, "volume": 274598.7, "close_time": 1763067599999, "quote_volume": 28750.29493, "trades": 515, "taker_buy_base": 51899.1, "taker_buy_quote": 5446.04778 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1042, "high": 0.1047, "low": 0.103, "close": 0.1039, "volume": 122877.8, "close_time": 1763071199999, "quote_volume": 12757.29319, "trades": 402, "taker_buy_base": 38821.4, "taker_buy_quote": 4037.89531 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1039, "high": 0.1066, "low": 0.1036, "close": 0.1058, "volume": 504486.3, "close_time": 1763074799999, "quote_volume": 53108.99564, "trades": 401, "taker_buy_base": 310727.8, "taker_buy_quote": 32791.64306 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1057, "high": 0.1068, "low": 0.1054, "close": 0.1056, "volume": 127807.1, "close_time": 1763078399999, "quote_volume": 13569.43397, "trades": 139, "taker_buy_base": 76351.4, "taker_buy_quote": 8115.80111 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1048, "close": 0.1048, "volume": 69471.4, "close_time": 1763081999999, "quote_volume": 7331.99412, "trades": 94, "taker_buy_base": 22317.0, "taker_buy_quote": 2359.39764 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.1049, "high": 0.1056, "low": 0.1048, "close": 0.1048, "volume": 63023.6, "close_time": 1763085599999, "quote_volume": 6622.66214, "trades": 70, "taker_buy_base": 32131.3, "taker_buy_quote": 3378.57701 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1046, "high": 0.106, "low": 0.1046, "close": 0.1057, "volume": 127979.1, "close_time": 1763089199999, "quote_volume": 13482.60232, "trades": 89, "taker_buy_base": 125260.9, "taker_buy_quote": 13195.39131 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1057, "high": 0.106, "low": 0.105, "close": 0.1052, "volume": 53044.7, "close_time": 1763092799999, "quote_volume": 5594.72852, "trades": 103, "taker_buy_base": 33519.9, "taker_buy_quote": 3539.06493 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1052, "high": 0.1052, "low": 0.1012, "close": 0.1033, "volume": 208354.9, "close_time": 1763096399999, "quote_volume": 21478.28026, "trades": 309, "taker_buy_base": 98631.8, "taker_buy_quote": 10180.40415 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.1033, "high": 0.1053, "low": 0.1033, "close": 0.105, "volume": 71142.5, "close_time": 1763099999999, "quote_volume": 7442.84858, "trades": 121, "taker_buy_base": 23647.0, "taker_buy_quote": 2474.14293 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1034, "close": 0.1055, "volume": 131774.9, "close_time": 1763103599999, "quote_volume": 13736.50773, "trades": 174, "taker_buy_base": 67384.8, "taker_buy_quote": 7020.72609 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1055, "high": 0.1058, "low": 0.1048, "close": 0.1052, "volume": 212553.9, "close_time": 1763107199999, "quote_volume": 22377.14491, "trades": 186, "taker_buy_base": 150856.2, "taker_buy_quote": 15882.63647 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1044, "close": 0.1045, "volume": 131137.9, "close_time": 1763110799999, "quote_volume": 13736.98136, "trades": 129, "taker_buy_base": 36776.8, "taker_buy_quote": 3851.35457 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1045, "high": 0.1052, "low": 0.1036, "close": 0.1038, "volume": 87666.3, "close_time": 1763114399999, "quote_volume": 9161.26402, "trades": 110, "taker_buy_base": 16754.9, "taker_buy_quote": 1745.87708 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.1038, "high": 0.1046, "low": 0.1035, "close": 0.1042, "volume": 318211.2, "close_time": 1763117999999, "quote_volume": 33052.06436, "trades": 138, "taker_buy_base": 196720.4, "taker_buy_quote": 20410.89351 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.1039, "high": 0.1041, "low": 0.1026, "close": 0.103, "volume": 138161.5, "close_time": 1763121599999, "quote_volume": 14246.14331, "trades": 154, "taker_buy_base": 56301.0, "taker_buy_quote": 5804.36983 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1028, "high": 0.1034, "low": 0.1015, "close": 0.1034, "volume": 251473.1, "close_time": 1763125199999, "quote_volume": 25762.4938, "trades": 279, "taker_buy_base": 112013.3, "taker_buy_quote": 11492.98982 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1033, "high": 0.1038, "low": 0.1017, "close": 0.1028, "volume": 229421.4, "close_time": 1763128799999, "quote_volume": 23605.70913, "trades": 279, "taker_buy_base": 66547.2, "taker_buy_quote": 6859.44308 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.103, "high": 0.105, "low": 0.1023, "close": 0.1044, "volume": 198311.9, "close_time": 1763132399999, "quote_volume": 20607.78098, "trades": 300, "taker_buy_base": 64348.0, "taker_buy_quote": 6681.85359 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1046, "high": 0.1056, "low": 0.1037, "close": 0.105, "volume": 135128.6, "close_time": 1763135999999, "quote_volume": 14121.91573, "trades": 224, "taker_buy_base": 29634.8, "taker_buy_quote": 3097.44945 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1052, "high": 0.106, "low": 0.1046, "close": 0.1054, "volume": 164353.0, "close_time": 1763139599999, "quote_volume": 17338.67851, "trades": 248, "taker_buy_base": 88313.6, "taker_buy_quote": 9331.57506 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1038, "close": 0.1039, "volume": 150631.2, "close_time": 1763143199999, "quote_volume": 15801.50332, "trades": 198, "taker_buy_base": 73161.9, "taker_buy_quote": 7682.92745 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1039, "high": 0.105, "low": 0.1036, "close": 0.104, "volume": 121616.3, "close_time": 1763146799999, "quote_volume": 12698.24326, "trades": 182, "taker_buy_base": 35913.0, "taker_buy_quote": 3762.28107 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1041, "high": 0.1056, "low": 0.1038, "close": 0.1056, "volume": 79033.3, "close_time": 1763150399999, "quote_volume": 8289.90958, "trades": 124, "taker_buy_base": 57596.5, "taker_buy_quote": 6043.62447 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1029, "close": 0.1035, "volume": 164037.8, "close_time": 1763153999999, "quote_volume": 17070.27199, "trades": 315, "taker_buy_base": 28505.9, "taker_buy_quote": 2981.7876 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1034, "high": 0.1048, "low": 0.1032, "close": 0.1043, "volume": 89207.1, "close_time": 1763157599999, "quote_volume": 9284.88436, "trades": 239, "taker_buy_base": 43363.0, "taker_buy_quote": 4507.93325 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1043, "high": 0.1049, "low": 0.1033, "close": 0.1036, "volume": 133280.5, "close_time": 1763161199999, "quote_volume": 13880.44686, "trades": 288, "taker_buy_base": 25682.0, "taker_buy_quote": 2670.57308 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1012, "close": 0.1029, "volume": 351110.0, "close_time": 1763164799999, "quote_volume": 35881.15029, "trades": 541, "taker_buy_base": 135469.2, "taker_buy_quote": 13858.09257 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.103, "high": 0.1045, "low": 0.103, "close": 0.1045, "volume": 101589.5, "close_time": 1763168399999, "quote_volume": 10543.57487, "trades": 187, "taker_buy_base": 54994.0, "taker_buy_quote": 5711.85552 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1043, "high": 0.1054, "low": 0.1042, "close": 0.1053, "volume": 61113.1, "close_time": 1763171999999, "quote_volume": 6401.4896, "trades": 96, "taker_buy_base": 42320.8, "taker_buy_quote": 4432.98126 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1051, "high": 0.106, "low": 0.1049, "close": 0.1059, "volume": 37498.5, "close_time": 1763175599999, "quote_volume": 3953.33906, "trades": 65, "taker_buy_base": 26339.4, "taker_buy_quote": 2777.56813 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1062, "high": 0.1064, "low": 0.1057, "close": 0.1058, "volume": 223162.7, "close_time": 1763179199999, "quote_volume": 23629.99242, "trades": 182, "taker_buy_base": 122497.5, "taker_buy_quote": 12968.77655 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1058, "high": 0.1061, "low": 0.1053, "close": 0.1053, "volume": 78011.8, "close_time": 1763182799999, "quote_volume": 8264.0056, "trades": 155, "taker_buy_base": 38610.8, "taker_buy_quote": 4091.77432 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1053, "high": 0.1057, "low": 0.1049, "close": 0.1057, "volume": 88004.0, "close_time": 1763186399999, "quote_volume": 9256.38044, "trades": 116, "taker_buy_base": 44178.2, "taker_buy_quote": 4650.44676 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1057, "high": 0.1064, "low": 0.1056, "close": 0.1056, "volume": 92711.4, "close_time": 1763189999999, "quote_volume": 9827.03806, "trades": 256, "taker_buy_base": 39199.2, "taker_buy_quote": 4156.78636 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1048, "close": 0.1051, "volume": 158375.9, "close_time": 1763193599999, "quote_volume": 16677.87224, "trades": 305, "taker_buy_base": 41590.4, "taker_buy_quote": 4385.5469 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.105, "high": 0.105, "low": 0.1033, "close": 0.1037, "volume": 347009.4, "close_time": 1763197199999, "quote_volume": 36196.68682, "trades": 423, "taker_buy_base": 157596.6, "taker_buy_quote": 16458.84434 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1037, "high": 0.1048, "low": 0.1037, "close": 0.104, "volume": 109554.1, "close_time": 1763200799999, "quote_volume": 11437.3334, "trades": 105, "taker_buy_base": 75161.4, "taker_buy_quote": 7848.88466 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.1042, "high": 0.1043, "low": 0.1037, "close": 0.1041, "volume": 85436.9, "close_time": 1763204399999, "quote_volume": 8871.84599, "trades": 121, "taker_buy_base": 6929.6, "taker_buy_quote": 720.71634 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1041, "high": 0.1042, "low": 0.1033, "close": 0.1036, "volume": 40632.9, "close_time": 1763207999999, "quote_volume": 4210.59061, "trades": 90, "taker_buy_base": 21506.6, "taker_buy_quote": 2228.45456 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1035, "close": 0.1043, "volume": 23398.1, "close_time": 1763211599999, "quote_volume": 2438.11854, "trades": 74, "taker_buy_base": 8330.4, "taker_buy_quote": 869.18747 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1042, "high": 0.105, "low": 0.1041, "close": 0.1047, "volume": 48338.8, "close_time": 1763215199999, "quote_volume": 5057.21564, "trades": 119, "taker_buy_base": 22244.3, "taker_buy_quote": 2328.35121 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1045, "high": 0.1046, "low": 0.104, "close": 0.1043, "volume": 59931.1, "close_time": 1763218799999, "quote_volume": 6257.11854, "trades": 83, "taker_buy_base": 20282.1, "taker_buy_quote": 2117.35005 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1043, "high": 0.1046, "low": 0.1039, "close": 0.1042, "volume": 33117.4, "close_time": 1763222399999, "quote_volume": 3450.56202, "trades": 60, "taker_buy_base": 17926.6, "taker_buy_quote": 1866.76366 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1041, "high": 0.1043, "low": 0.1035, "close": 0.1043, "volume": 43835.4, "close_time": 1763225999999, "quote_volume": 4551.74858, "trades": 92, "taker_buy_base": 14388.9, "taker_buy_quote": 1496.65638 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1044, "high": 0.1053, "low": 0.1039, "close": 0.1053, "volume": 138013.3, "close_time": 1763229599999, "quote_volume": 14436.1213, "trades": 152, "taker_buy_base": 101360.3, "taker_buy_quote": 10614.01016 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1053, "high": 0.1058, "low": 0.1051, "close": 0.1054, "volume": 150838.8, "close_time": 1763233199999, "quote_volume": 15885.97548, "trades": 280, "taker_buy_base": 88018.0, "taker_buy_quote": 9273.97305 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1054, "high": 0.1057, "low": 0.1053, "close": 0.1053, "volume": 67248.5, "close_time": 1763236799999, "quote_volume": 7092.66715, "trades": 216, "taker_buy_base": 34166.8, "taker_buy_quote": 3605.12281 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1055, "high": 0.1055, "low": 0.1047, "close": 0.1048, "volume": 45899.0, "close_time": 1763240399999, "quote_volume": 4819.89608, "trades": 164, "taker_buy_base": 21128.4, "taker_buy_quote": 2220.1797 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1042, "close": 0.1045, "volume": 89165.8, "close_time": 1763243999999, "quote_volume": 9324.83208, "trades": 192, "taker_buy_base": 42454.8, "taker_buy_quote": 4445.89932 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1045, "high": 0.105, "low": 0.1042, "close": 0.105, "volume": 190918.9, "close_time": 1763247599999, "quote_volume": 19948.82812, "trades": 218, "taker_buy_base": 98549.1, "taker_buy_quote": 10296.33426 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.105, "high": 0.1072, "low": 0.105, "close": 0.1059, "volume": 1137235.1, "close_time": 1763251199999, "quote_volume": 120947.02887, "trades": 430, "taker_buy_base": 593562.7, "taker_buy_quote": 63062.98295 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1049, "close": 0.105, "volume": 198628.9, "close_time": 1763254799999, "quote_volume": 20981.12074, "trades": 188, "taker_buy_base": 93605.3, "taker_buy_quote": 9888.68737 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1037, "close": 0.1049, "volume": 145779.0, "close_time": 1763258399999, "quote_volume": 15220.62105, "trades": 163, "taker_buy_base": 50856.9, "taker_buy_quote": 5314.38638 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1048, "high": 0.1059, "low": 0.1045, "close": 0.1057, "volume": 48954.9, "close_time": 1763261999999, "quote_volume": 5163.40106, "trades": 85, "taker_buy_base": 26403.2, "taker_buy_quote": 2786.85907 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1058, "high": 0.106, "low": 0.1054, "close": 0.1057, "volume": 40359.4, "close_time": 1763265599999, "quote_volume": 4266.63377, "trades": 73, "taker_buy_base": 11541.3, "taker_buy_quote": 1219.49718 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1057, "high": 0.1057, "low": 0.1049, "close": 0.1055, "volume": 19454.8, "close_time": 1763269199999, "quote_volume": 2049.9545, "trades": 48, "taker_buy_base": 7921.4, "taker_buy_quote": 834.45831 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1055, "high": 0.1062, "low": 0.1055, "close": 0.1058, "volume": 32349.8, "close_time": 1763272799999, "quote_volume": 3428.86773, "trades": 63, "taker_buy_base": 17740.0, "taker_buy_quote": 1881.68847 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1056, "close": 0.1056, "volume": 29285.2, "close_time": 1763276399999, "quote_volume": 3102.6156, "trades": 60, "taker_buy_base": 14148.0, "taker_buy_quote": 1498.91123 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.1056, "high": 0.1062, "low": 0.1055, "close": 0.106, "volume": 23805.7, "close_time": 1763279999999, "quote_volume": 2519.2261, "trades": 55, "taker_buy_base": 14364.4, "taker_buy_quote": 1521.12913 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1061, "high": 0.1062, "low": 0.1053, "close": 0.1057, "volume": 22783.7, "close_time": 1763283599999, "quote_volume": 2407.79425, "trades": 61, "taker_buy_base": 12021.0, "taker_buy_quote": 1269.47316 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1057, "high": 0.1067, "low": 0.1056, "close": 0.1064, "volume": 44700.3, "close_time": 1763287199999, "quote_volume": 4741.04306, "trades": 89, "taker_buy_base": 19500.7, "taker_buy_quote": 2067.68029 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1065, "high": 0.1065, "low": 0.1058, "close": 0.1058, "volume": 42474.3, "close_time": 1763290799999, "quote_volume": 4515.17482, "trades": 59, "taker_buy_base": 33147.1, "taker_buy_quote": 3524.9784 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1059, "high": 0.1059, "low": 0.1036, "close": 0.1039, "volume": 140825.3, "close_time": 1763294399999, "quote_volume": 14779.90199, "trades": 192, "taker_buy_base": 58456.9, "taker_buy_quote": 6144.72418 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1038, "high": 0.1048, "low": 0.1035, "close": 0.1044, "volume": 199935.5, "close_time": 1763297999999, "quote_volume": 20859.06934, "trades": 166, "taker_buy_base": 120247.7, "taker_buy_quote": 12552.53632 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1044, "high": 0.1045, "low": 0.1031, "close": 0.1037, "volume": 46974.1, "close_time": 1763301599999, "quote_volume": 4878.89264, "trades": 106, "taker_buy_base": 17429.4, "taker_buy_quote": 1808.84662 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1037, "high": 0.1046, "low": 0.1034, "close": 0.1044, "volume": 50049.4, "close_time": 1763305199999, "quote_volume": 5198.1345, "trades": 89, "taker_buy_base": 15580.5, "taker_buy_quote": 1617.8352 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1043, "high": 0.1043, "low": 0.1018, "close": 0.102, "volume": 176013.0, "close_time": 1763308799999, "quote_volume": 18083.63482, "trades": 241, "taker_buy_base": 51771.0, "taker_buy_quote": 5319.60105 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1018, "high": 0.103, "low": 0.1013, "close": 0.1014, "volume": 172703.5, "close_time": 1763312399999, "quote_volume": 17604.41443, "trades": 219, "taker_buy_base": 61153.0, "taker_buy_quote": 6233.91077 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1015, "high": 0.1022, "low": 0.1002, "close": 0.1015, "volume": 298049.7, "close_time": 1763315999999, "quote_volume": 30169.94176, "trades": 322, "taker_buy_base": 154042.9, "taker_buy_quote": 15609.65034 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1014, "high": 0.103, "low": 0.1008, "close": 0.1012, "volume": 161757.5, "close_time": 1763319599999, "quote_volume": 16520.67041, "trades": 189, "taker_buy_base": 52437.5, "taker_buy_quote": 5354.7806 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1014, "high": 0.1027, "low": 0.1013, "close": 0.1014, "volume": 51827.5, "close_time": 1763323199999, "quote_volume": 5282.36803, "trades": 162, "taker_buy_base": 22771.5, "taker_buy_quote": 2319.42475 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1014, "high": 0.1025, "low": 0.1013, "close": 0.1013, "volume": 198269.8, "close_time": 1763326799999, "quote_volume": 20180.45805, "trades": 335, "taker_buy_base": 83976.8, "taker_buy_quote": 8548.60312 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1013, "high": 0.1017, "low": 0.1009, "close": 0.1017, "volume": 214037.6, "close_time": 1763330399999, "quote_volume": 21669.25571, "trades": 369, "taker_buy_base": 109948.1, "taker_buy_quote": 11138.70861 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1017, "high": 0.1033, "low": 0.1009, "close": 0.103, "volume": 160581.0, "close_time": 1763333999999, "quote_volume": 16355.62401, "trades": 457, "taker_buy_base": 113822.2, "taker_buy_quote": 11592.92582 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.1028, "high": 0.1036, "low": 0.1012, "close": 0.1034, "volume": 111751.4, "close_time": 1763337599999, "quote_volume": 11441.98215, "trades": 202, "taker_buy_base": 92206.3, "taker_buy_quote": 9435.8146 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1033, "high": 0.1041, "low": 0.102, "close": 0.1037, "volume": 125140.0, "close_time": 1763341199999, "quote_volume": 12924.68798, "trades": 178, "taker_buy_base": 62804.4, "taker_buy_quote": 6495.36028 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1038, "high": 0.104, "low": 0.1033, "close": 0.1034, "volume": 61039.3, "close_time": 1763344799999, "quote_volume": 6325.91515, "trades": 98, "taker_buy_base": 39242.7, "taker_buy_quote": 4066.6973 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1034, "high": 0.1043, "low": 0.1032, "close": 0.1037, "volume": 70895.2, "close_time": 1763348399999, "quote_volume": 7359.63317, "trades": 71, "taker_buy_base": 36509.6, "taker_buy_quote": 3792.6858 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.104, "high": 0.1045, "low": 0.1039, "close": 0.1042, "volume": 164531.9, "close_time": 1763351999999, "quote_volume": 17152.89208, "trades": 80, "taker_buy_base": 133757.9, "taker_buy_quote": 13950.16795 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1042, "high": 0.1045, "low": 0.1039, "close": 0.1039, "volume": 68978.3, "close_time": 1763355599999, "quote_volume": 7191.51499, "trades": 69, "taker_buy_base": 23093.1, "taker_buy_quote": 2409.88715 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.104, "high": 0.1041, "low": 0.1034, "close": 0.1039, "volume": 123286.6, "close_time": 1763359199999, "quote_volume": 12781.12624, "trades": 107, "taker_buy_base": 11334.0, "taker_buy_quote": 1177.44448 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1039, "high": 0.1048, "low": 0.1037, "close": 0.1043, "volume": 228147.2, "close_time": 1763362799999, "quote_volume": 23798.92748, "trades": 193, "taker_buy_base": 36934.2, "taker_buy_quote": 3857.19835 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1044, "high": 0.1052, "low": 0.1044, "close": 0.1051, "volume": 121218.8, "close_time": 1763366399999, "quote_volume": 12707.08112, "trades": 244, "taker_buy_base": 32988.0, "taker_buy_quote": 3459.78687 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1047, "close": 0.105, "volume": 172605.4, "close_time": 1763369999999, "quote_volume": 18114.76326, "trades": 213, "taker_buy_base": 36548.1, "taker_buy_quote": 3841.54138 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.105, "high": 0.1055, "low": 0.1049, "close": 0.105, "volume": 113414.2, "close_time": 1763373599999, "quote_volume": 11921.68053, "trades": 236, "taker_buy_base": 31164.7, "taker_buy_quote": 3276.54796 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.1051, "high": 0.1055, "low": 0.1046, "close": 0.1047, "volume": 92762.5, "close_time": 1763377199999, "quote_volume": 9748.80034, "trades": 194, "taker_buy_base": 15723.9, "taker_buy_quote": 1654.94754 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1047, "high": 0.1052, "low": 0.1046, "close": 0.1048, "volume": 170277.7, "close_time": 1763380799999, "quote_volume": 17876.80105, "trades": 209, "taker_buy_base": 37287.0, "taker_buy_quote": 3916.26364 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1045, "close": 0.1049, "volume": 58346.1, "close_time": 1763384399999, "quote_volume": 6116.28134, "trades": 115, "taker_buy_base": 25732.2, "taker_buy_quote": 2698.47853 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1049, "high": 0.1049, "low": 0.102, "close": 0.1025, "volume": 501084.1, "close_time": 1763387999999, "quote_volume": 51710.90613, "trades": 480, "taker_buy_base": 128885.5, "taker_buy_quote": 13297.43029 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1024, "high": 0.1058, "low": 0.1022, "close": 0.1041, "volume": 509233.2, "close_time": 1763391599999, "quote_volume": 52963.05051, "trades": 485, "taker_buy_base": 216780.6, "taker_buy_quote": 22524.40182 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1042, "high": 0.1044, "low": 0.1025, "close": 0.1028, "volume": 287094.1, "close_time": 1763395199999, "quote_volume": 29651.47478, "trades": 337, "taker_buy_base": 101917.5, "taker_buy_quote": 10524.6814 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1028, "high": 0.1033, "low": 0.1013, "close": 0.1033, "volume": 271070.2, "close_time": 1763398799999, "quote_volume": 27650.11038, "trades": 263, "taker_buy_base": 83562.6, "taker_buy_quote": 8512.90323 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1006, "close": 0.1007, "volume": 248578.0, "close_time": 1763402399999, "quote_volume": 25329.79995, "trades": 268, "taker_buy_base": 82515.0, "taker_buy_quote": 8405.65968 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0993, "close": 0.1, "volume": 262479.7, "close_time": 1763405999999, "quote_volume": 26307.33429, "trades": 325, "taker_buy_base": 155669.0, "taker_buy_quote": 15604.75982 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0999, "high": 0.1004, "low": 0.0989, "close": 0.0993, "volume": 211510.7, "close_time": 1763409599999, "quote_volume": 21085.58638, "trades": 428, "taker_buy_base": 59298.2, "taker_buy_quote": 5912.64352 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0985, "close": 0.0996, "volume": 231830.5, "close_time": 1763413199999, "quote_volume": 22981.74294, "trades": 333, "taker_buy_base": 105398.4, "taker_buy_quote": 10447.931 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0996, "high": 0.0999, "low": 0.0985, "close": 0.0993, "volume": 194620.1, "close_time": 1763416799999, "quote_volume": 19279.2473, "trades": 216, "taker_buy_base": 53217.6, "taker_buy_quote": 5281.37064 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0991, "high": 0.1001, "low": 0.0989, "close": 0.0998, "volume": 93746.0, "close_time": 1763420399999, "quote_volume": 9325.49011, "trades": 160, "taker_buy_base": 32886.6, "taker_buy_quote": 3274.73994 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0982, "close": 0.099, "volume": 372746.4, "close_time": 1763423999999, "quote_volume": 36848.47963, "trades": 368, "taker_buy_base": 114873.3, "taker_buy_quote": 11352.08561 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.099, "high": 0.0991, "low": 0.0963, "close": 0.0987, "volume": 409320.5, "close_time": 1763427599999, "quote_volume": 40136.97513, "trades": 445, "taker_buy_base": 144818.5, "taker_buy_quote": 14237.27297 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0984, "high": 0.0992, "low": 0.0984, "close": 0.0986, "volume": 304619.8, "close_time": 1763431199999, "quote_volume": 30068.99413, "trades": 253, "taker_buy_base": 151879.5, "taker_buy_quote": 15000.38163 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0986, "high": 0.0997, "low": 0.0977, "close": 0.0979, "volume": 283334.6, "close_time": 1763434799999, "quote_volume": 27962.97764, "trades": 255, "taker_buy_base": 159926.7, "taker_buy_quote": 15807.34258 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0979, "high": 0.099, "low": 0.0967, "close": 0.0987, "volume": 305869.6, "close_time": 1763438399999, "quote_volume": 29842.41924, "trades": 357, "taker_buy_base": 121931.1, "taker_buy_quote": 11887.68207 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0988, "high": 0.0991, "low": 0.097, "close": 0.099, "volume": 217455.2, "close_time": 1763441999999, "quote_volume": 21324.65844, "trades": 293, "taker_buy_base": 81758.0, "taker_buy_quote": 8020.19176 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0989, "high": 0.1, "low": 0.0985, "close": 0.099, "volume": 181309.2, "close_time": 1763445599999, "quote_volume": 18022.16742, "trades": 258, "taker_buy_base": 82460.0, "taker_buy_quote": 8195.27456 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.099, "high": 0.0993, "low": 0.098, "close": 0.098, "volume": 105264.5, "close_time": 1763449199999, "quote_volume": 10372.96167, "trades": 135, "taker_buy_base": 48025.5, "taker_buy_quote": 4736.26333 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0979, "high": 0.0993, "low": 0.0976, "close": 0.0988, "volume": 169179.6, "close_time": 1763452799999, "quote_volume": 16666.1961, "trades": 169, "taker_buy_base": 111039.3, "taker_buy_quote": 10940.05734 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0984, "close": 0.0992, "volume": 135969.2, "close_time": 1763456399999, "quote_volume": 13451.02806, "trades": 382, "taker_buy_base": 37018.0, "taker_buy_quote": 3667.11143 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0985, "close": 0.0991, "volume": 165183.5, "close_time": 1763459999999, "quote_volume": 16339.40789, "trades": 359, "taker_buy_base": 68385.7, "taker_buy_quote": 6761.36638 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0992, "high": 0.0995, "low": 0.0986, "close": 0.0993, "volume": 155854.1, "close_time": 1763463599999, "quote_volume": 15441.57389, "trades": 388, "taker_buy_base": 57542.8, "taker_buy_quote": 5705.50495 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0987, "close": 0.099, "volume": 99955.8, "close_time": 1763467199999, "quote_volume": 9906.4088, "trades": 293, "taker_buy_base": 37491.0, "taker_buy_quote": 3715.97713 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.099, "high": 0.0993, "low": 0.0982, "close": 0.0991, "volume": 203219.4, "close_time": 1763470799999, "quote_volume": 20093.28275, "trades": 393, "taker_buy_base": 101956.6, "taker_buy_quote": 10092.11417 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0991, "high": 0.0992, "low": 0.098, "close": 0.0987, "volume": 275548.9, "close_time": 1763474399999, "quote_volume": 27200.92415, "trades": 391, "taker_buy_base": 65715.1, "taker_buy_quote": 6478.22846 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0987, "high": 0.1004, "low": 0.0986, "close": 0.0989, "volume": 140410.1, "close_time": 1763477999999, "quote_volume": 13960.75801, "trades": 387, "taker_buy_base": 65368.5, "taker_buy_quote": 6509.63794 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0988, "high": 0.1008, "low": 0.0985, "close": 0.1003, "volume": 224813.5, "close_time": 1763481599999, "quote_volume": 22478.78119, "trades": 414, "taker_buy_base": 98059.6, "taker_buy_quote": 9818.19992 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1002, "high": 0.1016, "low": 0.1001, "close": 0.1011, "volume": 289997.3, "close_time": 1763485199999, "quote_volume": 29265.09625, "trades": 445, "taker_buy_base": 49945.5, "taker_buy_quote": 5053.25363 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1011, "high": 0.1012, "low": 0.1003, "close": 0.1007, "volume": 124674.1, "close_time": 1763488799999, "quote_volume": 12567.87934, "trades": 339, "taker_buy_base": 69808.1, "taker_buy_quote": 7038.52779 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1007, "high": 0.1015, "low": 0.1007, "close": 0.1011, "volume": 105027.9, "close_time": 1763492399999, "quote_volume": 10629.18755, "trades": 358, "taker_buy_base": 48488.5, "taker_buy_quote": 4906.73139 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.1011, "high": 0.1014, "low": 0.1006, "close": 0.1008, "volume": 88125.8, "close_time": 1763495999999, "quote_volume": 8908.24893, "trades": 304, "taker_buy_base": 42511.7, "taker_buy_quote": 4295.65092 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1008, "high": 0.1012, "low": 0.1008, "close": 0.1009, "volume": 49860.8, "close_time": 1763499599999, "quote_volume": 5034.91382, "trades": 222, "taker_buy_base": 15704.4, "taker_buy_quote": 1586.87241 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1008, "high": 0.101, "low": 0.0998, "close": 0.0998, "volume": 47205.5, "close_time": 1763503199999, "quote_volume": 4742.55834, "trades": 196, "taker_buy_base": 16304.9, "taker_buy_quote": 1637.02846 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0998, "high": 0.1011, "low": 0.0998, "close": 0.1007, "volume": 106567.3, "close_time": 1763506799999, "quote_volume": 10731.78234, "trades": 255, "taker_buy_base": 55175.9, "taker_buy_quote": 5558.57857 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1006, "high": 0.1008, "low": 0.1001, "close": 0.1004, "volume": 229860.5, "close_time": 1763510399999, "quote_volume": 23093.3569, "trades": 359, "taker_buy_base": 156234.7, "taker_buy_quote": 15705.27526 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0987, "close": 0.0997, "volume": 580325.7, "close_time": 1763513999999, "quote_volume": 57686.50524, "trades": 665, "taker_buy_base": 241757.5, "taker_buy_quote": 24040.686 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0997, "high": 0.1003, "low": 0.0989, "close": 0.0992, "volume": 210671.0, "close_time": 1763517599999, "quote_volume": 20972.83037, "trades": 406, "taker_buy_base": 98887.7, "taker_buy_quote": 9854.51897 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0994, "high": 0.0996, "low": 0.0988, "close": 0.0989, "volume": 152036.9, "close_time": 1763521199999, "quote_volume": 15069.9103, "trades": 328, "taker_buy_base": 28427.5, "taker_buy_quote": 2820.34733 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0989, "high": 0.0989, "low": 0.0968, "close": 0.0969, "volume": 212081.1, "close_time": 1763524799999, "quote_volume": 20723.95957, "trades": 356, "taker_buy_base": 36115.9, "taker_buy_quote": 3530.49971 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0961, "close": 0.0961, "volume": 140597.6, "close_time": 1763528399999, "quote_volume": 13561.3651, "trades": 331, "taker_buy_base": 46060.9, "taker_buy_quote": 4443.03727 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0949, "close": 0.0953, "volume": 319705.9, "close_time": 1763531999999, "quote_volume": 30544.90631, "trades": 432, "taker_buy_base": 167311.0, "taker_buy_quote": 15993.73034 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0953, "high": 0.0967, "low": 0.0951, "close": 0.0963, "volume": 400565.9, "close_time": 1763535599999, "quote_volume": 38491.28833, "trades": 460, "taker_buy_base": 159109.4, "taker_buy_quote": 15306.40925 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0959, "close": 0.0965, "volume": 106559.7, "close_time": 1763539199999, "quote_volume": 10274.63017, "trades": 310, "taker_buy_base": 47539.5, "taker_buy_quote": 4588.91331 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0963, "close": 0.0964, "volume": 110781.6, "close_time": 1763542799999, "quote_volume": 10703.49181, "trades": 243, "taker_buy_base": 55978.5, "taker_buy_quote": 5410.19604 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0964, "high": 0.0966, "low": 0.0958, "close": 0.0965, "volume": 120939.6, "close_time": 1763546399999, "quote_volume": 11626.42816, "trades": 290, "taker_buy_base": 38181.4, "taker_buy_quote": 3675.01921 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0965, "high": 0.0968, "low": 0.096, "close": 0.0961, "volume": 73268.0, "close_time": 1763549999999, "quote_volume": 7068.92189, "trades": 246, "taker_buy_base": 19682.3, "taker_buy_quote": 1897.44318 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0961, "high": 0.0962, "low": 0.0959, "close": 0.096, "volume": 98613.6, "close_time": 1763553599999, "quote_volume": 9471.16678, "trades": 251, "taker_buy_base": 54709.6, "taker_buy_quote": 5256.99451 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.096, "high": 0.0963, "low": 0.0959, "close": 0.0961, "volume": 99382.6, "close_time": 1763557199999, "quote_volume": 9542.66247, "trades": 266, "taker_buy_base": 50404.9, "taker_buy_quote": 4839.93899 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0961, "high": 0.0964, "low": 0.0956, "close": 0.0956, "volume": 268109.9, "close_time": 1763560799999, "quote_volume": 25753.33576, "trades": 350, "taker_buy_base": 88235.4, "taker_buy_quote": 8486.79783 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0956, "high": 0.0963, "low": 0.095, "close": 0.0962, "volume": 345890.4, "close_time": 1763564399999, "quote_volume": 33032.93023, "trades": 559, "taker_buy_base": 170480.7, "taker_buy_quote": 16297.79364 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0961, "high": 0.0972, "low": 0.0939, "close": 0.0939, "volume": 345034.7, "close_time": 1763567999999, "quote_volume": 33028.19205, "trades": 368, "taker_buy_base": 194559.6, "taker_buy_quote": 18699.03182 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0923, "close": 0.0924, "volume": 458979.1, "close_time": 1763571599999, "quote_volume": 42885.26322, "trades": 537, "taker_buy_base": 222741.5, "taker_buy_quote": 20828.72215 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0908, "close": 0.092, "volume": 437600.4, "close_time": 1763575199999, "quote_volume": 40116.19403, "trades": 506, "taker_buy_base": 208333.2, "taker_buy_quote": 19111.15012 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.092, "high": 0.0925, "low": 0.0901, "close": 0.0906, "volume": 602506.2, "close_time": 1763578799999, "quote_volume": 54935.45195, "trades": 517, "taker_buy_base": 272448.8, "taker_buy_quote": 24844.33672 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0905, "high": 0.091, "low": 0.0898, "close": 0.0908, "volume": 244795.6, "close_time": 1763582399999, "quote_volume": 22121.63727, "trades": 234, "taker_buy_base": 149529.3, "taker_buy_quote": 13525.06509 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0907, "high": 0.0919, "low": 0.0903, "close": 0.0919, "volume": 261612.5, "close_time": 1763585999999, "quote_volume": 23845.38211, "trades": 297, "taker_buy_base": 116888.2, "taker_buy_quote": 10666.8254 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0918, "high": 0.0937, "low": 0.0916, "close": 0.0934, "volume": 236762.1, "close_time": 1763589599999, "quote_volume": 22005.92886, "trades": 241, "taker_buy_base": 124646.4, "taker_buy_quote": 11593.06257 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0926, "close": 0.0933, "volume": 105675.5, "close_time": 1763593199999, "quote_volume": 9830.62856, "trades": 93, "taker_buy_base": 36637.2, "taker_buy_quote": 3409.06503 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0933, "close": 0.0941, "volume": 116309.9, "close_time": 1763596799999, "quote_volume": 10905.30544, "trades": 95, "taker_buy_base": 67126.7, "taker_buy_quote": 6293.38671 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.094, "high": 0.0946, "low": 0.0939, "close": 0.0943, "volume": 136313.6, "close_time": 1763600399999, "quote_volume": 12868.01198, "trades": 99, "taker_buy_base": 77841.8, "taker_buy_quote": 7349.98264 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0943, "close": 0.095, "volume": 49853.0, "close_time": 1763603999999, "quote_volume": 4714.66618, "trades": 53, "taker_buy_base": 20082.0, "taker_buy_quote": 1900.42547 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.095, "high": 0.0954, "low": 0.095, "close": 0.0952, "volume": 124766.1, "close_time": 1763607599999, "quote_volume": 11873.50675, "trades": 244, "taker_buy_base": 66071.0, "taker_buy_quote": 6288.46236 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0954, "high": 0.0955, "low": 0.095, "close": 0.095, "volume": 220616.7, "close_time": 1763611199999, "quote_volume": 21005.17284, "trades": 296, "taker_buy_base": 85439.9, "taker_buy_quote": 8132.9684 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.095, "high": 0.0955, "low": 0.0948, "close": 0.0955, "volume": 58935.6, "close_time": 1763614799999, "quote_volume": 5605.05778, "trades": 209, "taker_buy_base": 31554.3, "taker_buy_quote": 3001.35738 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0954, "volume": 68114.8, "close_time": 1763618399999, "quote_volume": 6505.49964, "trades": 222, "taker_buy_base": 36350.0, "taker_buy_quote": 3472.53643 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0947, "close": 0.095, "volume": 108799.5, "close_time": 1763621999999, "quote_volume": 10359.57555, "trades": 216, "taker_buy_base": 35077.3, "taker_buy_quote": 3343.39622 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.095, "high": 0.0956, "low": 0.0948, "close": 0.0954, "volume": 80195.7, "close_time": 1763625599999, "quote_volume": 7630.95227, "trades": 192, "taker_buy_base": 27809.5, "taker_buy_quote": 2649.52343 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0949, "close": 0.095, "volume": 97769.9, "close_time": 1763629199999, "quote_volume": 9302.15183, "trades": 266, "taker_buy_base": 37994.0, "taker_buy_quote": 3615.1191 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0947, "close": 0.095, "volume": 134796.9, "close_time": 1763632799999, "quote_volume": 12807.93881, "trades": 248, "taker_buy_base": 77492.6, "taker_buy_quote": 7364.58007 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0949, "high": 0.0954, "low": 0.0947, "close": 0.0954, "volume": 84478.7, "close_time": 1763636399999, "quote_volume": 8037.38637, "trades": 207, "taker_buy_base": 58154.9, "taker_buy_quote": 5534.24228 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0951, "close": 0.0957, "volume": 124868.6, "close_time": 1763639999999, "quote_volume": 11929.80123, "trades": 289, "taker_buy_base": 41719.1, "taker_buy_quote": 3986.28999 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0957, "high": 0.0984, "low": 0.0957, "close": 0.0982, "volume": 527193.9, "close_time": 1763643599999, "quote_volume": 51116.80131, "trades": 534, "taker_buy_base": 293220.8, "taker_buy_quote": 28435.60935 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0981, "high": 0.099, "low": 0.0977, "close": 0.0982, "volume": 461468.3, "close_time": 1763647199999, "quote_volume": 45364.05637, "trades": 560, "taker_buy_base": 154519.9, "taker_buy_quote": 15196.32362 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0982, "high": 0.0988, "low": 0.097, "close": 0.098, "volume": 489776.0, "close_time": 1763650799999, "quote_volume": 47997.87278, "trades": 556, "taker_buy_base": 169199.5, "taker_buy_quote": 16583.4506 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.098, "high": 0.0981, "low": 0.0964, "close": 0.0964, "volume": 220856.2, "close_time": 1763654399999, "quote_volume": 21462.90729, "trades": 409, "taker_buy_base": 68945.7, "taker_buy_quote": 6695.0857 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0963, "high": 0.0965, "low": 0.093, "close": 0.0934, "volume": 363143.0, "close_time": 1763657999999, "quote_volume": 34222.03576, "trades": 398, "taker_buy_base": 175400.6, "taker_buy_quote": 16524.18422 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0912, "close": 0.0922, "volume": 718309.7, "close_time": 1763661599999, "quote_volume": 66180.17786, "trades": 420, "taker_buy_base": 339083.5, "taker_buy_quote": 31268.19868 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0923, "high": 0.0931, "low": 0.0912, "close": 0.0913, "volume": 226863.0, "close_time": 1763665199999, "quote_volume": 20895.99866, "trades": 252, "taker_buy_base": 77346.1, "taker_buy_quote": 7125.88478 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0912, "high": 0.0931, "low": 0.0905, "close": 0.0928, "volume": 289131.1, "close_time": 1763668799999, "quote_volume": 26501.01603, "trades": 416, "taker_buy_base": 165646.4, "taker_buy_quote": 15177.63083 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0918, "close": 0.0924, "volume": 164054.1, "close_time": 1763672399999, "quote_volume": 15151.46117, "trades": 226, "taker_buy_base": 64869.1, "taker_buy_quote": 5989.31686 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0923, "close": 0.0939, "volume": 86317.9, "close_time": 1763675999999, "quote_volume": 8051.99522, "trades": 73, "taker_buy_base": 46472.9, "taker_buy_quote": 4323.88172 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0939, "high": 0.0953, "low": 0.0939, "close": 0.0948, "volume": 179602.8, "close_time": 1763679599999, "quote_volume": 17048.60737, "trades": 254, "taker_buy_base": 81525.0, "taker_buy_quote": 7732.69175 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0949, "high": 0.0949, "low": 0.0935, "close": 0.0936, "volume": 102046.3, "close_time": 1763683199999, "quote_volume": 9632.20129, "trades": 105, "taker_buy_base": 62898.5, "taker_buy_quote": 5938.9314 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0936, "high": 0.097, "low": 0.0936, "close": 0.0953, "volume": 526408.5, "close_time": 1763686799999, "quote_volume": 50413.79005, "trades": 564, "taker_buy_base": 230342.5, "taker_buy_quote": 22085.06486 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0949, "close": 0.095, "volume": 286344.4, "close_time": 1763690399999, "quote_volume": 27291.32209, "trades": 514, "taker_buy_base": 96670.5, "taker_buy_quote": 9216.81361 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0917, "close": 0.0921, "volume": 345037.7, "close_time": 1763693999999, "quote_volume": 32278.54462, "trades": 337, "taker_buy_base": 136466.0, "taker_buy_quote": 12809.43453 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0922, "high": 0.0938, "low": 0.092, "close": 0.0935, "volume": 198290.4, "close_time": 1763697599999, "quote_volume": 18420.86727, "trades": 146, "taker_buy_base": 75176.2, "taker_buy_quote": 6998.41239 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0933, "high": 0.094, "low": 0.0923, "close": 0.094, "volume": 174663.3, "close_time": 1763701199999, "quote_volume": 16253.76167, "trades": 151, "taker_buy_base": 94871.6, "taker_buy_quote": 8827.82824 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0933, "close": 0.0934, "volume": 156174.1, "close_time": 1763704799999, "quote_volume": 14649.57875, "trades": 116, "taker_buy_base": 72912.1, "taker_buy_quote": 6844.30128 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0934, "high": 0.0939, "low": 0.093, "close": 0.0936, "volume": 133332.4, "close_time": 1763708399999, "quote_volume": 12471.23268, "trades": 117, "taker_buy_base": 35578.2, "taker_buy_quote": 3321.17096 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0935, "high": 0.0937, "low": 0.0856, "close": 0.0897, "volume": 1227986.2, "close_time": 1763711999999, "quote_volume": 109841.81545, "trades": 1229, "taker_buy_base": 530806.7, "taker_buy_quote": 47274.16521 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0896, "high": 0.0907, "low": 0.0892, "close": 0.0894, "volume": 296034.1, "close_time": 1763715599999, "quote_volume": 26628.2081, "trades": 260, "taker_buy_base": 153786.0, "taker_buy_quote": 13840.15064 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0874, "close": 0.0874, "volume": 257860.0, "close_time": 1763719199999, "quote_volume": 22849.77444, "trades": 225, "taker_buy_base": 108815.4, "taker_buy_quote": 9614.38282 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0875, "high": 0.0886, "low": 0.0871, "close": 0.0879, "volume": 219103.3, "close_time": 1763722799999, "quote_volume": 19277.0648, "trades": 206, "taker_buy_base": 147252.9, "taker_buy_quote": 12965.53395 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0879, "high": 0.0888, "low": 0.0866, "close": 0.0871, "volume": 160092.4, "close_time": 1763726399999, "quote_volume": 14051.23237, "trades": 190, "taker_buy_base": 68668.1, "taker_buy_quote": 6041.29726 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0872, "high": 0.0888, "low": 0.0845, "close": 0.0881, "volume": 691048.0, "close_time": 1763729999999, "quote_volume": 59964.52378, "trades": 563, "taker_buy_base": 316154.7, "taker_buy_quote": 27496.5167 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0879, "high": 0.0888, "low": 0.0876, "close": 0.0884, "volume": 263868.0, "close_time": 1763733599999, "quote_volume": 23269.43388, "trades": 218, "taker_buy_base": 144419.2, "taker_buy_quote": 12734.31456 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0883, "high": 0.0901, "low": 0.088, "close": 0.0899, "volume": 253185.1, "close_time": 1763737199999, "quote_volume": 22466.03961, "trades": 232, "taker_buy_base": 144577.6, "taker_buy_quote": 12862.61685 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0882, "close": 0.0885, "volume": 116961.6, "close_time": 1763740799999, "quote_volume": 10413.836, "trades": 136, "taker_buy_base": 56115.0, "taker_buy_quote": 4997.80652 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0885, "high": 0.0911, "low": 0.0877, "close": 0.0911, "volume": 216561.2, "close_time": 1763744399999, "quote_volume": 19246.91454, "trades": 183, "taker_buy_base": 93153.8, "taker_buy_quote": 8313.19883 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0904, "close": 0.0905, "volume": 596032.3, "close_time": 1763747999999, "quote_volume": 54359.21754, "trades": 612, "taker_buy_base": 117590.4, "taker_buy_quote": 10732.45687 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0906, "high": 0.0912, "low": 0.0889, "close": 0.0908, "volume": 117060.4, "close_time": 1763751599999, "quote_volume": 10533.82374, "trades": 306, "taker_buy_base": 48291.3, "taker_buy_quote": 4344.61514 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0899, "close": 0.09, "volume": 47741.8, "close_time": 1763755199999, "quote_volume": 4327.52898, "trades": 116, "taker_buy_base": 20668.4, "taker_buy_quote": 1872.7068 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.09, "high": 0.09, "low": 0.0883, "close": 0.089, "volume": 154096.7, "close_time": 1763758799999, "quote_volume": 13724.28551, "trades": 228, "taker_buy_base": 68986.3, "taker_buy_quote": 6144.95514 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0892, "high": 0.0906, "low": 0.0886, "close": 0.0902, "volume": 165319.0, "close_time": 1763762399999, "quote_volume": 14823.65758, "trades": 218, "taker_buy_base": 77003.3, "taker_buy_quote": 6909.07251 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0876, "close": 0.0877, "volume": 284837.6, "close_time": 1763765999999, "quote_volume": 25370.73623, "trades": 182, "taker_buy_base": 125132.1, "taker_buy_quote": 11136.18882 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0876, "high": 0.0901, "low": 0.0874, "close": 0.0901, "volume": 222573.9, "close_time": 1763769599999, "quote_volume": 19760.87563, "trades": 166, "taker_buy_base": 77887.9, "taker_buy_quote": 6902.74318 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0894, "volume": 134306.5, "close_time": 1763773199999, "quote_volume": 12032.27815, "trades": 154, "taker_buy_base": 43427.7, "taker_buy_quote": 3891.38344 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0895, "high": 0.0901, "low": 0.0894, "close": 0.09, "volume": 70629.3, "close_time": 1763776799999, "quote_volume": 6334.15489, "trades": 102, "taker_buy_base": 19050.4, "taker_buy_quote": 1709.65963 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0899, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 73149.9, "close_time": 1763780399999, "quote_volume": 6554.69575, "trades": 100, "taker_buy_base": 24201.8, "taker_buy_quote": 2168.31463 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0892, "close": 0.0894, "volume": 123102.5, "close_time": 1763783999999, "quote_volume": 11019.68487, "trades": 119, "taker_buy_base": 67936.2, "taker_buy_quote": 6079.27728 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0879, "close": 0.0888, "volume": 158578.6, "close_time": 1763787599999, "quote_volume": 14051.49458, "trades": 188, "taker_buy_base": 64219.6, "taker_buy_quote": 5696.41561 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0889, "high": 0.089, "low": 0.0877, "close": 0.0881, "volume": 95266.6, "close_time": 1763791199999, "quote_volume": 8427.36097, "trades": 134, "taker_buy_base": 21568.0, "taker_buy_quote": 1905.68821 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0881, "high": 0.0891, "low": 0.0874, "close": 0.089, "volume": 60067.9, "close_time": 1763794799999, "quote_volume": 5298.38182, "trades": 88, "taker_buy_base": 42254.8, "taker_buy_quote": 3726.85309 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.089, "high": 0.0893, "low": 0.0888, "close": 0.0892, "volume": 57320.2, "close_time": 1763798399999, "quote_volume": 5101.56159, "trades": 70, "taker_buy_base": 39100.5, "taker_buy_quote": 3478.96128 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0873, "close": 0.0878, "volume": 168076.5, "close_time": 1763801999999, "quote_volume": 14783.48296, "trades": 161, "taker_buy_base": 102082.9, "taker_buy_quote": 8969.97523 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0878, "high": 0.0886, "low": 0.0874, "close": 0.0883, "volume": 89380.0, "close_time": 1763805599999, "quote_volume": 7880.2673, "trades": 99, "taker_buy_base": 37659.3, "taker_buy_quote": 3316.93526 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0876, "close": 0.0879, "volume": 71652.6, "close_time": 1763809199999, "quote_volume": 6333.31195, "trades": 80, "taker_buy_base": 45656.6, "taker_buy_quote": 4036.92123 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0879, "high": 0.0892, "low": 0.0879, "close": 0.089, "volume": 59355.2, "close_time": 1763812799999, "quote_volume": 5263.07073, "trades": 87, "taker_buy_base": 25480.7, "taker_buy_quote": 2259.90094 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0889, "high": 0.0889, "low": 0.088, "close": 0.0883, "volume": 79109.7, "close_time": 1763816399999, "quote_volume": 6986.99574, "trades": 109, "taker_buy_base": 33559.9, "taker_buy_quote": 2967.02191 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0883, "high": 0.0889, "low": 0.088, "close": 0.0888, "volume": 89502.5, "close_time": 1763819999999, "quote_volume": 7921.46998, "trades": 97, "taker_buy_base": 28489.6, "taker_buy_quote": 2524.44934 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.0896, "volume": 160953.8, "close_time": 1763823599999, "quote_volume": 14378.73276, "trades": 173, "taker_buy_base": 47886.2, "taker_buy_quote": 4281.92588 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0882, "close": 0.0887, "volume": 189565.8, "close_time": 1763827199999, "quote_volume": 16847.38457, "trades": 176, "taker_buy_base": 88805.5, "taker_buy_quote": 7887.73302 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0885, "close": 0.0895, "volume": 49213.5, "close_time": 1763830799999, "quote_volume": 4390.81301, "trades": 84, "taker_buy_base": 30642.9, "taker_buy_quote": 2735.50673 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0891, "volume": 81980.2, "close_time": 1763834399999, "quote_volume": 7321.4043, "trades": 78, "taker_buy_base": 42320.9, "taker_buy_quote": 3780.42225 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0892, "high": 0.0893, "low": 0.0887, "close": 0.0892, "volume": 75801.7, "close_time": 1763837999999, "quote_volume": 6753.35862, "trades": 119, "taker_buy_base": 43429.6, "taker_buy_quote": 3872.81593 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0888, "close": 0.0891, "volume": 14856.1, "close_time": 1763841599999, "quote_volume": 1323.86436, "trades": 54, "taker_buy_base": 1432.4, "taker_buy_quote": 127.66742 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0889, "close": 0.0889, "volume": 52090.0, "close_time": 1763845199999, "quote_volume": 4645.19586, "trades": 74, "taker_buy_base": 15651.4, "taker_buy_quote": 1397.04651 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0889, "high": 0.0897, "low": 0.0889, "close": 0.0897, "volume": 68102.7, "close_time": 1763848799999, "quote_volume": 6085.15451, "trades": 55, "taker_buy_base": 41088.1, "taker_buy_quote": 3672.53384 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0896, "high": 0.0912, "low": 0.0893, "close": 0.0907, "volume": 106600.7, "close_time": 1763852399999, "quote_volume": 9583.20983, "trades": 87, "taker_buy_base": 53687.6, "taker_buy_quote": 4823.88785 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0907, "high": 0.0908, "low": 0.09, "close": 0.0901, "volume": 100639.4, "close_time": 1763855999999, "quote_volume": 9095.50737, "trades": 89, "taker_buy_base": 65993.7, "taker_buy_quote": 5965.58698 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0896, "close": 0.09, "volume": 117414.3, "close_time": 1763859599999, "quote_volume": 10578.31813, "trades": 99, "taker_buy_base": 40193.1, "taker_buy_quote": 3631.59294 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0901, "high": 0.0913, "low": 0.0901, "close": 0.091, "volume": 35741.3, "close_time": 1763863199999, "quote_volume": 3245.3147, "trades": 64, "taker_buy_base": 21558.5, "taker_buy_quote": 1953.63217 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0907, "close": 0.0912, "volume": 129382.3, "close_time": 1763866799999, "quote_volume": 11812.09389, "trades": 99, "taker_buy_base": 38376.4, "taker_buy_quote": 3506.67163 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0906, "close": 0.091, "volume": 17994.8, "close_time": 1763870399999, "quote_volume": 1639.27704, "trades": 45, "taker_buy_base": 7727.1, "taker_buy_quote": 704.8317 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0911, "high": 0.0916, "low": 0.0911, "close": 0.0914, "volume": 34109.4, "close_time": 1763873999999, "quote_volume": 3117.29, "trades": 57, "taker_buy_base": 14001.0, "taker_buy_quote": 1279.40632 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0914, "close": 0.0917, "volume": 154751.1, "close_time": 1763877599999, "quote_volume": 14194.84997, "trades": 77, "taker_buy_base": 75126.6, "taker_buy_quote": 6893.66231 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0918, "high": 0.0919, "low": 0.091, "close": 0.0911, "volume": 73984.5, "close_time": 1763881199999, "quote_volume": 6757.9192, "trades": 100, "taker_buy_base": 11749.6, "taker_buy_quote": 1074.33372 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0911, "high": 0.0918, "low": 0.0905, "close": 0.0918, "volume": 136866.2, "close_time": 1763884799999, "quote_volume": 12458.84782, "trades": 136, "taker_buy_base": 76296.1, "taker_buy_quote": 6948.17719 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0913, "close": 0.0915, "volume": 43265.7, "close_time": 1763888399999, "quote_volume": 3961.12888, "trades": 42, "taker_buy_base": 11784.0, "taker_buy_quote": 1078.6022 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0915, "high": 0.092, "low": 0.0915, "close": 0.0918, "volume": 81872.6, "close_time": 1763891999999, "quote_volume": 7516.82954, "trades": 75, "taker_buy_base": 29840.9, "taker_buy_quote": 2738.87939 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0917, "high": 0.0944, "low": 0.0917, "close": 0.0918, "volume": 2013662.2, "close_time": 1763895599999, "quote_volume": 186861.30482, "trades": 1386, "taker_buy_base": 1207789.6, "taker_buy_quote": 112188.27861 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0919, "high": 0.0937, "low": 0.0914, "close": 0.093, "volume": 604935.4, "close_time": 1763899199999, "quote_volume": 55794.5822, "trades": 331, "taker_buy_base": 327363.9, "taker_buy_quote": 30139.94632 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0927, "close": 0.0929, "volume": 910580.8, "close_time": 1763902799999, "quote_volume": 85237.96315, "trades": 541, "taker_buy_base": 435642.1, "taker_buy_quote": 40825.95353 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0928, "high": 0.0931, "low": 0.092, "close": 0.092, "volume": 258051.4, "close_time": 1763906399999, "quote_volume": 23812.49834, "trades": 193, "taker_buy_base": 128088.8, "taker_buy_quote": 11814.9025 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0907, "close": 0.0907, "volume": 204049.3, "close_time": 1763909999999, "quote_volume": 18662.92495, "trades": 189, "taker_buy_base": 104531.9, "taker_buy_quote": 9565.17096 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0907, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 277204.6, "close_time": 1763913599999, "quote_volume": 25279.80037, "trades": 250, "taker_buy_base": 115352.4, "taker_buy_quote": 10506.54773 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0914, "high": 0.092, "low": 0.091, "close": 0.091, "volume": 150932.2, "close_time": 1763917199999, "quote_volume": 13829.28952, "trades": 102, "taker_buy_base": 22344.4, "taker_buy_quote": 2046.95131 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.091, "high": 0.0911, "low": 0.0906, "close": 0.0908, "volume": 56941.4, "close_time": 1763920799999, "quote_volume": 5169.65872, "trades": 74, "taker_buy_base": 15533.7, "taker_buy_quote": 1409.99484 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0908, "close": 0.0908, "volume": 20159.6, "close_time": 1763924399999, "quote_volume": 1832.175, "trades": 45, "taker_buy_base": 7511.0, "taker_buy_quote": 682.95986 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0908, "close": 0.0912, "volume": 64101.1, "close_time": 1763927999999, "quote_volume": 5859.56624, "trades": 61, "taker_buy_base": 41524.4, "taker_buy_quote": 3798.33234 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 30828.8, "close_time": 1763931599999, "quote_volume": 2811.45765, "trades": 32, "taker_buy_base": 15920.8, "taker_buy_quote": 1452.86838 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.091, "high": 0.0914, "low": 0.0908, "close": 0.0913, "volume": 105535.7, "close_time": 1763935199999, "quote_volume": 9625.96803, "trades": 101, "taker_buy_base": 59125.0, "taker_buy_quote": 5390.97249 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 61471.0, "close_time": 1763938799999, "quote_volume": 5593.8651, "trades": 58, "taker_buy_base": 33978.2, "taker_buy_quote": 3092.20076 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0901, "close": 0.0902, "volume": 97494.5, "close_time": 1763942399999, "quote_volume": 8813.77686, "trades": 110, "taker_buy_base": 13657.5, "taker_buy_quote": 1235.48443 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0901, "high": 0.092, "low": 0.0892, "close": 0.0913, "volume": 1329068.8, "close_time": 1763945999999, "quote_volume": 121078.47842, "trades": 795, "taker_buy_base": 668858.9, "taker_buy_quote": 60902.64978 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0893, "close": 0.09, "volume": 1056375.5, "close_time": 1763949599999, "quote_volume": 95018.45228, "trades": 434, "taker_buy_base": 393139.8, "taker_buy_quote": 35396.00457 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.09, "high": 0.0915, "low": 0.09, "close": 0.0907, "volume": 290586.1, "close_time": 1763953199999, "quote_volume": 26342.18359, "trades": 222, "taker_buy_base": 150655.0, "taker_buy_quote": 13632.17781 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0904, "close": 0.0906, "volume": 255067.5, "close_time": 1763956799999, "quote_volume": 23132.18142, "trades": 280, "taker_buy_base": 47690.6, "taker_buy_quote": 4331.42725 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0901, "close": 0.0901, "volume": 346665.1, "close_time": 1763960399999, "quote_volume": 31313.93008, "trades": 353, "taker_buy_base": 137570.2, "taker_buy_quote": 12421.36242 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0901, "high": 0.0916, "low": 0.09, "close": 0.0914, "volume": 139504.9, "close_time": 1763963999999, "quote_volume": 12713.36341, "trades": 352, "taker_buy_base": 69599.1, "taker_buy_quote": 6341.56428 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0903, "close": 0.0906, "volume": 238334.0, "close_time": 1763967599999, "quote_volume": 21660.83098, "trades": 325, "taker_buy_base": 111356.9, "taker_buy_quote": 10129.40252 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0905, "high": 0.0908, "low": 0.09, "close": 0.0904, "volume": 77636.9, "close_time": 1763971199999, "quote_volume": 7024.0132, "trades": 286, "taker_buy_base": 38975.7, "taker_buy_quote": 3525.9303 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0898, "close": 0.09, "volume": 175566.2, "close_time": 1763974799999, "quote_volume": 15823.41339, "trades": 272, "taker_buy_base": 112402.8, "taker_buy_quote": 10134.48406 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.09, "high": 0.09, "low": 0.0886, "close": 0.0888, "volume": 298748.4, "close_time": 1763978399999, "quote_volume": 26648.58685, "trades": 327, "taker_buy_base": 113757.7, "taker_buy_quote": 10150.35446 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0888, "high": 0.089, "low": 0.0885, "close": 0.0889, "volume": 131723.3, "close_time": 1763981999999, "quote_volume": 11696.12856, "trades": 266, "taker_buy_base": 47114.8, "taker_buy_quote": 4185.1635 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0889, "high": 0.0898, "low": 0.0887, "close": 0.0897, "volume": 68062.5, "close_time": 1763985599999, "quote_volume": 6069.702, "trades": 240, "taker_buy_base": 40107.2, "taker_buy_quote": 3577.3264 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0889, "close": 0.0891, "volume": 73950.9, "close_time": 1763989199999, "quote_volume": 6613.85678, "trades": 213, "taker_buy_base": 27763.6, "taker_buy_quote": 2482.03996 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0891, "high": 0.0901, "low": 0.089, "close": 0.0895, "volume": 107220.8, "close_time": 1763992799999, "quote_volume": 9626.12061, "trades": 228, "taker_buy_base": 50234.5, "taker_buy_quote": 4513.63535 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0895, "high": 0.0906, "low": 0.0886, "close": 0.0898, "volume": 195970.5, "close_time": 1763996399999, "quote_volume": 17575.94846, "trades": 358, "taker_buy_base": 99175.5, "taker_buy_quote": 8905.64585 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0899, "high": 0.0922, "low": 0.0896, "close": 0.0908, "volume": 342606.6, "close_time": 1763999999999, "quote_volume": 31035.87669, "trades": 448, "taker_buy_base": 258918.1, "taker_buy_quote": 23474.62646 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0908, "high": 0.0918, "low": 0.0907, "close": 0.0917, "volume": 72932.2, "close_time": 1764003599999, "quote_volume": 6655.66556, "trades": 257, "taker_buy_base": 20001.7, "taker_buy_quote": 1825.00941 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0917, "high": 0.094, "low": 0.0917, "close": 0.0939, "volume": 384962.0, "close_time": 1764007199999, "quote_volume": 35734.3661, "trades": 505, "taker_buy_base": 119523.2, "taker_buy_quote": 11090.76567 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0941, "high": 0.0945, "low": 0.0938, "close": 0.0943, "volume": 226857.2, "close_time": 1764010799999, "quote_volume": 21359.26077, "trades": 373, "taker_buy_base": 108873.5, "taker_buy_quote": 10259.80494 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0943, "high": 0.0945, "low": 0.0937, "close": 0.0937, "volume": 119614.5, "close_time": 1764014399999, "quote_volume": 11265.23593, "trades": 270, "taker_buy_base": 46330.1, "taker_buy_quote": 4371.86713 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0938, "close": 0.0943, "volume": 104903.4, "close_time": 1764017999999, "quote_volume": 9899.41406, "trades": 260, "taker_buy_base": 26438.9, "taker_buy_quote": 2493.78141 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0937, "close": 0.0939, "volume": 203365.0, "close_time": 1764021599999, "quote_volume": 19179.84874, "trades": 288, "taker_buy_base": 128079.4, "taker_buy_quote": 12099.99983 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0935, "close": 0.0936, "volume": 68331.0, "close_time": 1764025199999, "quote_volume": 6410.26092, "trades": 232, "taker_buy_base": 37783.4, "taker_buy_quote": 3545.3083 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0937, "high": 0.094, "low": 0.0934, "close": 0.0935, "volume": 88093.6, "close_time": 1764028799999, "quote_volume": 8248.80092, "trades": 270, "taker_buy_base": 29992.4, "taker_buy_quote": 2810.54091 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0935, "high": 0.094, "low": 0.0934, "close": 0.0936, "volume": 179501.3, "close_time": 1764032399999, "quote_volume": 16818.15084, "trades": 363, "taker_buy_base": 50427.8, "taker_buy_quote": 4727.0634 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0936, "high": 0.094, "low": 0.093, "close": 0.093, "volume": 145202.3, "close_time": 1764035999999, "quote_volume": 13563.55925, "trades": 409, "taker_buy_base": 41975.9, "taker_buy_quote": 3922.86507 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.093, "high": 0.0932, "low": 0.0925, "close": 0.0931, "volume": 335823.8, "close_time": 1764039599999, "quote_volume": 31165.48964, "trades": 421, "taker_buy_base": 47201.3, "taker_buy_quote": 4383.39277 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0928, "close": 0.0928, "volume": 63511.6, "close_time": 1764043199999, "quote_volume": 5909.88032, "trades": 248, "taker_buy_base": 17419.7, "taker_buy_quote": 1622.11905 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0928, "high": 0.0931, "low": 0.0924, "close": 0.0929, "volume": 50738.8, "close_time": 1764046799999, "quote_volume": 4703.97643, "trades": 203, "taker_buy_base": 12507.8, "taker_buy_quote": 1160.27512 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0928, "close": 0.0929, "volume": 31905.3, "close_time": 1764050399999, "quote_volume": 2970.49953, "trades": 125, "taker_buy_base": 22887.1, "taker_buy_quote": 2131.70546 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0929, "high": 0.093, "low": 0.092, "close": 0.0927, "volume": 92383.7, "close_time": 1764053999999, "quote_volume": 8540.16506, "trades": 239, "taker_buy_base": 37185.1, "taker_buy_quote": 3439.09498 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0927, "high": 0.093, "low": 0.0922, "close": 0.0923, "volume": 73414.7, "close_time": 1764057599999, "quote_volume": 6804.38287, "trades": 242, "taker_buy_base": 13726.8, "taker_buy_quote": 1273.31278 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0918, "close": 0.0918, "volume": 176419.7, "close_time": 1764061199999, "quote_volume": 16264.55708, "trades": 304, "taker_buy_base": 44608.4, "taker_buy_quote": 4112.22331 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0918, "high": 0.092, "low": 0.0912, "close": 0.092, "volume": 114640.5, "close_time": 1764064799999, "quote_volume": 10497.82958, "trades": 290, "taker_buy_base": 32350.1, "taker_buy_quote": 2962.99071 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.092, "high": 0.0923, "low": 0.0918, "close": 0.0922, "volume": 270536.1, "close_time": 1764068399999, "quote_volume": 24920.14914, "trades": 391, "taker_buy_base": 60124.2, "taker_buy_quote": 5538.43046 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0915, "close": 0.0915, "volume": 272266.0, "close_time": 1764071999999, "quote_volume": 25063.40612, "trades": 626, "taker_buy_base": 38347.6, "taker_buy_quote": 3528.84176 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0911, "close": 0.0914, "volume": 371069.5, "close_time": 1764075599999, "quote_volume": 33953.12727, "trades": 455, "taker_buy_base": 40380.8, "taker_buy_quote": 3692.51857 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0897, "close": 0.09, "volume": 385494.4, "close_time": 1764079199999, "quote_volume": 35007.61941, "trades": 555, "taker_buy_base": 33424.0, "taker_buy_quote": 3037.81723 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.09, "high": 0.0908, "low": 0.0889, "close": 0.09, "volume": 298769.3, "close_time": 1764082799999, "quote_volume": 26897.22728, "trades": 436, "taker_buy_base": 141379.9, "taker_buy_quote": 12751.09082 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.09, "high": 0.0906, "low": 0.0894, "close": 0.09, "volume": 205528.7, "close_time": 1764086399999, "quote_volume": 18495.15938, "trades": 327, "taker_buy_base": 121992.5, "taker_buy_quote": 10972.94985 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.09, "high": 0.091, "low": 0.0898, "close": 0.0905, "volume": 66838.2, "close_time": 1764089999999, "quote_volume": 6046.94586, "trades": 275, "taker_buy_base": 27246.8, "taker_buy_quote": 2469.65123 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0902, "close": 0.0907, "volume": 144914.5, "close_time": 1764093599999, "quote_volume": 13151.43603, "trades": 257, "taker_buy_base": 53781.8, "taker_buy_quote": 4883.74876 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0907, "close": 0.0907, "volume": 218309.7, "close_time": 1764097199999, "quote_volume": 19868.96072, "trades": 324, "taker_buy_base": 62364.2, "taker_buy_quote": 5677.0362 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0907, "high": 0.0909, "low": 0.0897, "close": 0.0908, "volume": 228653.1, "close_time": 1764100799999, "quote_volume": 20632.86086, "trades": 292, "taker_buy_base": 103859.1, "taker_buy_quote": 9375.38701 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.091, "high": 0.0917, "low": 0.0907, "close": 0.0915, "volume": 80930.9, "close_time": 1764104399999, "quote_volume": 7388.70808, "trades": 284, "taker_buy_base": 27684.4, "taker_buy_quote": 2528.69828 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0913, "close": 0.0913, "volume": 60732.3, "close_time": 1764107999999, "quote_volume": 5552.4903, "trades": 234, "taker_buy_base": 25636.8, "taker_buy_quote": 2344.51987 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0913, "high": 0.0921, "low": 0.0903, "close": 0.0919, "volume": 104227.1, "close_time": 1764111599999, "quote_volume": 9501.77341, "trades": 270, "taker_buy_base": 42552.2, "taker_buy_quote": 3886.55788 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0918, "close": 0.0918, "volume": 60773.0, "close_time": 1764115199999, "quote_volume": 5595.15149, "trades": 186, "taker_buy_base": 10605.9, "taker_buy_quote": 978.55219 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0911, "close": 0.0912, "volume": 80882.2, "close_time": 1764118799999, "quote_volume": 7414.72328, "trades": 197, "taker_buy_base": 35684.9, "taker_buy_quote": 3273.83732 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0912, "high": 0.092, "low": 0.0909, "close": 0.0916, "volume": 22606.0, "close_time": 1764122399999, "quote_volume": 2064.69975, "trades": 152, "taker_buy_base": 6312.5, "taker_buy_quote": 577.01338 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 30707.4, "close_time": 1764125999999, "quote_volume": 2814.05431, "trades": 136, "taker_buy_base": 4851.4, "taker_buy_quote": 444.92431 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0909, "close": 0.091, "volume": 122009.4, "close_time": 1764129599999, "quote_volume": 11166.1783, "trades": 244, "taker_buy_base": 36123.8, "taker_buy_quote": 3310.26898 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.091, "high": 0.0912, "low": 0.0908, "close": 0.0912, "volume": 32648.8, "close_time": 1764133199999, "quote_volume": 2970.93341, "trades": 175, "taker_buy_base": 2233.5, "taker_buy_quote": 203.50686 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0912, "high": 0.092, "low": 0.0912, "close": 0.0917, "volume": 94117.5, "close_time": 1764136799999, "quote_volume": 8628.60379, "trades": 337, "taker_buy_base": 38603.6, "taker_buy_quote": 3541.92153 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0918, "volume": 50100.9, "close_time": 1764140399999, "quote_volume": 4599.19191, "trades": 205, "taker_buy_base": 24749.5, "taker_buy_quote": 2272.17843 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.0918, "high": 0.092, "low": 0.0914, "close": 0.0917, "volume": 62171.1, "close_time": 1764143999999, "quote_volume": 5697.05354, "trades": 193, "taker_buy_base": 12423.1, "taker_buy_quote": 1138.66128 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0909, "close": 0.0909, "volume": 69909.6, "close_time": 1764147599999, "quote_volume": 6378.29893, "trades": 231, "taker_buy_base": 13599.1, "taker_buy_quote": 1241.81194 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0905, "close": 0.0905, "volume": 80187.5, "close_time": 1764151199999, "quote_volume": 7276.21875, "trades": 278, "taker_buy_base": 25330.9, "taker_buy_quote": 2300.00997 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0905, "high": 0.0909, "low": 0.0905, "close": 0.0908, "volume": 98590.1, "close_time": 1764154799999, "quote_volume": 8941.31945, "trades": 226, "taker_buy_base": 46076.9, "taker_buy_quote": 4182.99916 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0905, "close": 0.0906, "volume": 51146.4, "close_time": 1764158399999, "quote_volume": 4640.81788, "trades": 196, "taker_buy_base": 15329.8, "taker_buy_quote": 1389.55737 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0906, "high": 0.0908, "low": 0.09, "close": 0.0903, "volume": 289499.3, "close_time": 1764161999999, "quote_volume": 26157.32168, "trades": 416, "taker_buy_base": 96475.9, "taker_buy_quote": 8723.41266 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0903, "high": 0.0907, "low": 0.09, "close": 0.0906, "volume": 239492.5, "close_time": 1764165599999, "quote_volume": 21624.97479, "trades": 357, "taker_buy_base": 123476.9, "taker_buy_quote": 11149.54902 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0897, "close": 0.0899, "volume": 332265.2, "close_time": 1764169199999, "quote_volume": 30040.70886, "trades": 425, "taker_buy_base": 90200.6, "taker_buy_quote": 8167.21978 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0899, "high": 0.0904, "low": 0.0895, "close": 0.0898, "volume": 167901.9, "close_time": 1764172799999, "quote_volume": 15098.99735, "trades": 321, "taker_buy_base": 81417.0, "taker_buy_quote": 7320.83045 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0899, "high": 0.0908, "low": 0.0899, "close": 0.0904, "volume": 71623.1, "close_time": 1764176399999, "quote_volume": 6467.28363, "trades": 257, "taker_buy_base": 20293.2, "taker_buy_quote": 1832.05883 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0904, "high": 0.0925, "low": 0.0903, "close": 0.0924, "volume": 371129.1, "close_time": 1764179999999, "quote_volume": 34142.69151, "trades": 423, "taker_buy_base": 182431.9, "taker_buy_quote": 16772.71618 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.0924, "volume": 271919.9, "close_time": 1764183599999, "quote_volume": 25155.07364, "trades": 435, "taker_buy_base": 121120.4, "taker_buy_quote": 11217.33372 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0919, "close": 0.0921, "volume": 68850.0, "close_time": 1764187199999, "quote_volume": 6342.91965, "trades": 284, "taker_buy_base": 18298.9, "taker_buy_quote": 1687.65086 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0919, "close": 0.092, "volume": 78799.9, "close_time": 1764190799999, "quote_volume": 7252.58631, "trades": 249, "taker_buy_base": 43997.2, "taker_buy_quote": 4050.0515 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0921, "high": 0.0924, "low": 0.0918, "close": 0.0919, "volume": 109110.5, "close_time": 1764194399999, "quote_volume": 10041.25457, "trades": 280, "taker_buy_base": 34238.3, "taker_buy_quote": 3154.85065 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0918, "close": 0.092, "volume": 99180.5, "close_time": 1764197999999, "quote_volume": 9129.44983, "trades": 277, "taker_buy_base": 38773.3, "taker_buy_quote": 3571.46915 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.0919, "high": 0.092, "low": 0.0913, "close": 0.0916, "volume": 50209.5, "close_time": 1764201599999, "quote_volume": 4602.02943, "trades": 203, "taker_buy_base": 21817.4, "taker_buy_quote": 2000.20661 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0913, "close": 0.0915, "volume": 53480.1, "close_time": 1764205199999, "quote_volume": 4894.96778, "trades": 205, "taker_buy_base": 22728.3, "taker_buy_quote": 2080.57161 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.0915, "high": 0.092, "low": 0.0912, "close": 0.0915, "volume": 44043.4, "close_time": 1764208799999, "quote_volume": 4031.42268, "trades": 182, "taker_buy_base": 29550.7, "taker_buy_quote": 2707.35829 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0912, "close": 0.0913, "volume": 55074.6, "close_time": 1764212399999, "quote_volume": 5045.60063, "trades": 213, "taker_buy_base": 29174.0, "taker_buy_quote": 2674.18916 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0913, "high": 0.0916, "low": 0.091, "close": 0.0911, "volume": 19002.3, "close_time": 1764215999999, "quote_volume": 1736.02077, "trades": 124, "taker_buy_base": 5281.3, "taker_buy_quote": 482.714 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0911, "high": 0.0915, "low": 0.091, "close": 0.0912, "volume": 43774.9, "close_time": 1764219599999, "quote_volume": 3992.6211, "trades": 165, "taker_buy_base": 9884.3, "taker_buy_quote": 902.50924 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0905, "close": 0.0906, "volume": 209493.4, "close_time": 1764223199999, "quote_volume": 19048.11697, "trades": 331, "taker_buy_base": 36812.9, "taker_buy_quote": 3351.94638 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0906, "high": 0.091, "low": 0.0906, "close": 0.0908, "volume": 94056.5, "close_time": 1764226799999, "quote_volume": 8541.37853, "trades": 382, "taker_buy_base": 52714.1, "taker_buy_quote": 4788.30887 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0908, "high": 0.091, "low": 0.0908, "close": 0.0908, "volume": 98756.1, "close_time": 1764230399999, "quote_volume": 8975.90197, "trades": 312, "taker_buy_base": 65992.1, "taker_buy_quote": 5999.92425 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0907, "close": 0.0916, "volume": 270644.1, "close_time": 1764233999999, "quote_volume": 24705.31339, "trades": 382, "taker_buy_base": 135498.0, "taker_buy_quote": 12384.22754 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0914, "close": 0.0915, "volume": 158070.3, "close_time": 1764237599999, "quote_volume": 14491.9386, "trades": 327, "taker_buy_base": 59440.9, "taker_buy_quote": 5447.64979 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0915, "close": 0.0925, "volume": 197263.9, "close_time": 1764241199999, "quote_volume": 18175.75816, "trades": 406, "taker_buy_base": 85818.1, "taker_buy_quote": 7902.8253 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.0921, "volume": 150736.6, "close_time": 1764244799999, "quote_volume": 13936.41077, "trades": 387, "taker_buy_base": 56190.3, "taker_buy_quote": 5196.09192 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0915, "close": 0.0917, "volume": 91169.9, "close_time": 1764248399999, "quote_volume": 8382.58504, "trades": 290, "taker_buy_base": 36001.8, "taker_buy_quote": 3313.00829 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0917, "high": 0.092, "low": 0.0915, "close": 0.0917, "volume": 112370.6, "close_time": 1764251999999, "quote_volume": 10316.43068, "trades": 332, "taker_buy_base": 57493.3, "taker_buy_quote": 5281.41204 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0916, "close": 0.0921, "volume": 78639.2, "close_time": 1764255599999, "quote_volume": 7226.25083, "trades": 289, "taker_buy_base": 22677.7, "taker_buy_quote": 2085.34937 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.0924, "volume": 53983.8, "close_time": 1764259199999, "quote_volume": 4974.33288, "trades": 202, "taker_buy_base": 22444.0, "taker_buy_quote": 2070.50309 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0924, "close": 0.0925, "volume": 98005.5, "close_time": 1764262799999, "quote_volume": 9081.68159, "trades": 275, "taker_buy_base": 44099.9, "taker_buy_quote": 4088.72147 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0925, "high": 0.0928, "low": 0.0922, "close": 0.0924, "volume": 156956.2, "close_time": 1764266399999, "quote_volume": 14531.69372, "trades": 310, "taker_buy_base": 35131.2, "taker_buy_quote": 3252.35445 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0921, "close": 0.0924, "volume": 186042.0, "close_time": 1764269999999, "quote_volume": 17197.59311, "trades": 336, "taker_buy_base": 97668.4, "taker_buy_quote": 9032.95789 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 148742.2, "close_time": 1764273599999, "quote_volume": 13735.66475, "trades": 314, "taker_buy_base": 30941.5, "taker_buy_quote": 2859.81782 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0921, "close": 0.0921, "volume": 164958.7, "close_time": 1764277199999, "quote_volume": 15209.45881, "trades": 420, "taker_buy_base": 31745.2, "taker_buy_quote": 2930.31141 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0919, "close": 0.092, "volume": 91306.8, "close_time": 1764280799999, "quote_volume": 8421.82756, "trades": 455, "taker_buy_base": 38940.5, "taker_buy_quote": 3593.80305 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0912, "close": 0.0912, "volume": 229302.1, "close_time": 1764284399999, "quote_volume": 21033.37417, "trades": 528, "taker_buy_base": 56149.7, "taker_buy_quote": 5154.37008 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0912, "high": 0.0917, "low": 0.0912, "close": 0.0916, "volume": 120193.9, "close_time": 1764287999999, "quote_volume": 10999.90329, "trades": 392, "taker_buy_base": 67098.9, "taker_buy_quote": 6143.79553 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0916, "high": 0.0919, "low": 0.091, "close": 0.0911, "volume": 366298.3, "close_time": 1764291599999, "quote_volume": 33502.28628, "trades": 435, "taker_buy_base": 60242.0, "taker_buy_quote": 5511.25765 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0911, "high": 0.0912, "low": 0.09, "close": 0.0901, "volume": 318839.1, "close_time": 1764295199999, "quote_volume": 28876.69424, "trades": 486, "taker_buy_base": 135264.0, "taker_buy_quote": 12259.72292 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0887, "close": 0.0888, "volume": 329389.2, "close_time": 1764298799999, "quote_volume": 29491.81416, "trades": 510, "taker_buy_base": 95064.2, "taker_buy_quote": 8524.91568 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0889, "high": 0.0894, "low": 0.0888, "close": 0.089, "volume": 171144.4, "close_time": 1764302399999, "quote_volume": 15250.31184, "trades": 399, "taker_buy_base": 60307.5, "taker_buy_quote": 5376.1941 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0864, "close": 0.0865, "volume": 2414678.4, "close_time": 1764305999999, "quote_volume": 212266.37434, "trades": 1904, "taker_buy_base": 390665.9, "taker_buy_quote": 34340.85927 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0838, "close": 0.0846, "volume": 3990357.1, "close_time": 1764309599999, "quote_volume": 339573.04384, "trades": 2177, "taker_buy_base": 1340832.6, "taker_buy_quote": 114036.46796 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.0847, "high": 0.0852, "low": 0.0842, "close": 0.0846, "volume": 422921.6, "close_time": 1764313199999, "quote_volume": 35756.14463, "trades": 405, "taker_buy_base": 182907.4, "taker_buy_quote": 15469.11761 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0842, "close": 0.0844, "volume": 360972.0, "close_time": 1764316799999, "quote_volume": 30550.30067, "trades": 406, "taker_buy_base": 183051.6, "taker_buy_quote": 15506.7025 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0843, "high": 0.085, "low": 0.0831, "close": 0.085, "volume": 1542609.1, "close_time": 1764320399999, "quote_volume": 129707.91223, "trades": 903, "taker_buy_base": 651400.8, "taker_buy_quote": 54837.12251 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0847, "close": 0.0848, "volume": 548949.9, "close_time": 1764323999999, "quote_volume": 46631.9215, "trades": 494, "taker_buy_base": 292954.6, "taker_buy_quote": 24897.93171 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0843, "close": 0.0845, "volume": 493543.8, "close_time": 1764327599999, "quote_volume": 41777.08069, "trades": 501, "taker_buy_base": 289658.0, "taker_buy_quote": 24530.62877 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0845, "high": 0.0846, "low": 0.0831, "close": 0.0838, "volume": 977804.6, "close_time": 1764331199999, "quote_volume": 81823.64151, "trades": 516, "taker_buy_base": 364723.1, "taker_buy_quote": 30519.22315 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0835, "close": 0.0838, "volume": 506227.7, "close_time": 1764334799999, "quote_volume": 42455.62833, "trades": 355, "taker_buy_base": 297426.8, "taker_buy_quote": 24960.46717 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0838, "high": 0.0842, "low": 0.0835, "close": 0.0841, "volume": 498274.3, "close_time": 1764338399999, "quote_volume": 41785.79524, "trades": 362, "taker_buy_base": 229750.9, "taker_buy_quote": 19283.82603 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.084, "high": 0.0845, "low": 0.0836, "close": 0.0842, "volume": 852959.7, "close_time": 1764341999999, "quote_volume": 71830.85581, "trades": 655, "taker_buy_base": 356139.7, "taker_buy_quote": 29961.30303 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0839, "close": 0.0843, "volume": 670070.6, "close_time": 1764345599999, "quote_volume": 56622.44076, "trades": 466, "taker_buy_base": 367283.0, "taker_buy_quote": 31033.66464 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0815, "close": 0.0818, "volume": 1299563.5, "close_time": 1764349199999, "quote_volume": 107856.74926, "trades": 610, "taker_buy_base": 709195.9, "taker_buy_quote": 58941.27922 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0818, "high": 0.0824, "low": 0.0807, "close": 0.0809, "volume": 951285.5, "close_time": 1764352799999, "quote_volume": 77540.63797, "trades": 573, "taker_buy_base": 410258.7, "taker_buy_quote": 33455.34868 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.0808, "high": 0.0816, "low": 0.0804, "close": 0.0812, "volume": 904035.9, "close_time": 1764356399999, "quote_volume": 73374.78459, "trades": 571, "taker_buy_base": 528111.4, "taker_buy_quote": 42907.03349 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0811, "close": 0.0819, "volume": 799742.7, "close_time": 1764359999999, "quote_volume": 65377.8762, "trades": 468, "taker_buy_base": 280845.4, "taker_buy_quote": 22957.22876 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0813, "close": 0.0817, "volume": 376363.5, "close_time": 1764363599999, "quote_volume": 30706.30334, "trades": 202, "taker_buy_base": 173805.7, "taker_buy_quote": 14181.49254 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0808, "close": 0.0808, "volume": 312110.7, "close_time": 1764367199999, "quote_volume": 25361.99648, "trades": 166, "taker_buy_base": 75900.3, "taker_buy_quote": 6165.27375 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0807, "high": 0.0807, "low": 0.0794, "close": 0.0806, "volume": 850700.0, "close_time": 1764370799999, "quote_volume": 68224.61271, "trades": 404, "taker_buy_base": 339209.6, "taker_buy_quote": 27205.05276 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0805, "close": 0.0808, "volume": 160642.9, "close_time": 1764374399999, "quote_volume": 12959.8493, "trades": 160, "taker_buy_base": 65960.8, "taker_buy_quote": 5326.50588 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0808, "high": 0.0809, "low": 0.08, "close": 0.0809, "volume": 882159.3, "close_time": 1764377999999, "quote_volume": 71085.32764, "trades": 552, "taker_buy_base": 646940.0, "taker_buy_quote": 52138.2815 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0803, "close": 0.0807, "volume": 355056.9, "close_time": 1764381599999, "quote_volume": 28614.48026, "trades": 258, "taker_buy_base": 181853.9, "taker_buy_quote": 14658.40099 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0806, "close": 0.0808, "volume": 385740.7, "close_time": 1764385199999, "quote_volume": 31232.32089, "trades": 212, "taker_buy_base": 186781.9, "taker_buy_quote": 15139.7269 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.0807, "high": 0.0814, "low": 0.0807, "close": 0.0811, "volume": 159471.2, "close_time": 1764388799999, "quote_volume": 12920.24726, "trades": 161, "taker_buy_base": 92184.2, "taker_buy_quote": 7468.36616 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 268207.9, "close_time": 1764392399999, "quote_volume": 21765.82641, "trades": 251, "taker_buy_base": 150877.2, "taker_buy_quote": 12250.84556 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0814, "high": 0.0815, "low": 0.0805, "close": 0.0806, "volume": 215932.6, "close_time": 1764395999999, "quote_volume": 17493.6056, "trades": 278, "taker_buy_base": 90182.1, "taker_buy_quote": 7307.40922 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0806, "high": 0.0807, "low": 0.0783, "close": 0.0793, "volume": 1170831.9, "close_time": 1764399599999, "quote_volume": 92861.09573, "trades": 724, "taker_buy_base": 457195.7, "taker_buy_quote": 36278.41198 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0792, "high": 0.0794, "low": 0.0782, "close": 0.0786, "volume": 1152453.8, "close_time": 1764403199999, "quote_volume": 90692.79879, "trades": 679, "taker_buy_base": 488025.0, "taker_buy_quote": 38412.09768 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0781, "close": 0.0782, "volume": 742588.8, "close_time": 1764406799999, "quote_volume": 58162.52434, "trades": 327, "taker_buy_base": 408102.0, "taker_buy_quote": 31986.12509 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0782, "high": 0.0783, "low": 0.0767, "close": 0.0775, "volume": 1116450.0, "close_time": 1764410399999, "quote_volume": 86734.32887, "trades": 507, "taker_buy_base": 502118.0, "taker_buy_quote": 39035.23311 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0765, "close": 0.0776, "volume": 726595.5, "close_time": 1764413999999, "quote_volume": 55981.45483, "trades": 413, "taker_buy_base": 348541.5, "taker_buy_quote": 26855.54484 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0767, "close": 0.0772, "volume": 418862.2, "close_time": 1764417599999, "quote_volume": 32307.80323, "trades": 432, "taker_buy_base": 273021.0, "taker_buy_quote": 21062.73146 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0761, "close": 0.0765, "volume": 616271.3, "close_time": 1764421199999, "quote_volume": 47289.36734, "trades": 500, "taker_buy_base": 341593.5, "taker_buy_quote": 26230.44487 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0759, "close": 0.0759, "volume": 464227.1, "close_time": 1764424799999, "quote_volume": 35381.45402, "trades": 294, "taker_buy_base": 213186.0, "taker_buy_quote": 16259.62201 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0757, "close": 0.0764, "volume": 553656.8, "close_time": 1764428399999, "quote_volume": 42166.29993, "trades": 337, "taker_buy_base": 321323.0, "taker_buy_quote": 24479.90555 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0763, "high": 0.0771, "low": 0.0761, "close": 0.0765, "volume": 740285.4, "close_time": 1764431999999, "quote_volume": 56664.36567, "trades": 401, "taker_buy_base": 448788.4, "taker_buy_quote": 34366.70404 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0759, "close": 0.0761, "volume": 361602.8, "close_time": 1764435599999, "quote_volume": 27660.83006, "trades": 156, "taker_buy_base": 240162.0, "taker_buy_quote": 18387.90769 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0761, "high": 0.0762, "low": 0.075, "close": 0.075, "volume": 838298.3, "close_time": 1764439199999, "quote_volume": 63533.07718, "trades": 354, "taker_buy_base": 375275.4, "taker_buy_quote": 28494.67446 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.075, "high": 0.0755, "low": 0.0747, "close": 0.0753, "volume": 628413.4, "close_time": 1764442799999, "quote_volume": 47184.94807, "trades": 402, "taker_buy_base": 400596.5, "taker_buy_quote": 30094.95721 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0747, "close": 0.0749, "volume": 222126.1, "close_time": 1764446399999, "quote_volume": 16642.46133, "trades": 200, "taker_buy_base": 109541.4, "taker_buy_quote": 8207.46248 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0736, "close": 0.0742, "volume": 914187.4, "close_time": 1764449999999, "quote_volume": 67759.92537, "trades": 579, "taker_buy_base": 494254.1, "taker_buy_quote": 36637.75339 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0738, "close": 0.0741, "volume": 286885.0, "close_time": 1764453599999, "quote_volume": 21240.86857, "trades": 269, "taker_buy_base": 139362.8, "taker_buy_quote": 10324.12464 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.074, "high": 0.074, "low": 0.0717, "close": 0.0728, "volume": 2337378.5, "close_time": 1764457199999, "quote_volume": 170016.24003, "trades": 984, "taker_buy_base": 890222.8, "taker_buy_quote": 64759.41351 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0728, "high": 0.0729, "low": 0.072, "close": 0.0721, "volume": 443892.4, "close_time": 1764460799999, "quote_volume": 32167.9301, "trades": 342, "taker_buy_base": 210606.7, "taker_buy_quote": 15277.24218 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0721, "high": 0.0726, "low": 0.071, "close": 0.0711, "volume": 875590.4, "close_time": 1764464399999, "quote_volume": 62844.23439, "trades": 368, "taker_buy_base": 364974.5, "taker_buy_quote": 26216.36652 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.071, "high": 0.0718, "low": 0.0707, "close": 0.0711, "volume": 966719.0, "close_time": 1764467999999, "quote_volume": 68942.13325, "trades": 411, "taker_buy_base": 439741.9, "taker_buy_quote": 31367.50729 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0711, "high": 0.0717, "low": 0.0709, "close": 0.0713, "volume": 771526.9, "close_time": 1764471599999, "quote_volume": 55135.64288, "trades": 336, "taker_buy_base": 408011.1, "taker_buy_quote": 29160.91512 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0704, "close": 0.0716, "volume": 334757.1, "close_time": 1764475199999, "quote_volume": 23782.54402, "trades": 237, "taker_buy_base": 131658.5, "taker_buy_quote": 9349.18663 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0715, "high": 0.0724, "low": 0.0708, "close": 0.0714, "volume": 346766.5, "close_time": 1764478799999, "quote_volume": 24830.86769, "trades": 386, "taker_buy_base": 144282.2, "taker_buy_quote": 10358.03931 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0709, "close": 0.0714, "volume": 270577.7, "close_time": 1764482399999, "quote_volume": 19310.68196, "trades": 311, "taker_buy_base": 149662.9, "taker_buy_quote": 10692.0952 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.0715, "high": 0.0722, "low": 0.0714, "close": 0.072, "volume": 164973.8, "close_time": 1764485999999, "quote_volume": 11851.31934, "trades": 313, "taker_buy_base": 91791.2, "taker_buy_quote": 6597.09502 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0719, "high": 0.0725, "low": 0.0718, "close": 0.0724, "volume": 184995.7, "close_time": 1764489599999, "quote_volume": 13366.56296, "trades": 254, "taker_buy_base": 66563.6, "taker_buy_quote": 4804.05575 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0715, "close": 0.0721, "volume": 702577.0, "close_time": 1764493199999, "quote_volume": 50728.23379, "trades": 640, "taker_buy_base": 206347.3, "taker_buy_quote": 14938.98068 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0721, "high": 0.0723, "low": 0.0718, "close": 0.0721, "volume": 250394.4, "close_time": 1764496799999, "quote_volume": 18013.35477, "trades": 174, "taker_buy_base": 121079.2, "taker_buy_quote": 8718.19301 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.072, "high": 0.0721, "low": 0.0717, "close": 0.0718, "volume": 129899.4, "close_time": 1764500399999, "quote_volume": 9334.56753, "trades": 187, "taker_buy_base": 53992.7, "taker_buy_quote": 3881.76495 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0719, "high": 0.073, "low": 0.0717, "close": 0.0726, "volume": 837756.5, "close_time": 1764503999999, "quote_volume": 60526.01396, "trades": 499, "taker_buy_base": 405952.2, "taker_buy_quote": 29338.37888 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0727, "high": 0.0736, "low": 0.0727, "close": 0.0735, "volume": 177104.3, "close_time": 1764507599999, "quote_volume": 12954.81825, "trades": 373, "taker_buy_base": 107885.5, "taker_buy_quote": 7893.30766 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0735, "high": 0.0751, "low": 0.0731, "close": 0.0741, "volume": 717518.4, "close_time": 1764511199999, "quote_volume": 52991.87198, "trades": 1071, "taker_buy_base": 372308.5, "taker_buy_quote": 27563.01255 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0721, "close": 0.0726, "volume": 1123961.3, "close_time": 1764514799999, "quote_volume": 81698.32282, "trades": 587, "taker_buy_base": 744767.5, "taker_buy_quote": 54093.0276 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0725, "high": 0.0725, "low": 0.0721, "close": 0.0723, "volume": 775792.5, "close_time": 1764518399999, "quote_volume": 56069.37403, "trades": 434, "taker_buy_base": 298377.4, "taker_buy_quote": 21577.61383 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0724, "high": 0.073, "low": 0.0724, "close": 0.0728, "volume": 307762.2, "close_time": 1764521999999, "quote_volume": 22373.1727, "trades": 186, "taker_buy_base": 167476.8, "taker_buy_quote": 12178.35588 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0727, "high": 0.0727, "low": 0.0716, "close": 0.0721, "volume": 1418399.5, "close_time": 1764525599999, "quote_volume": 102362.24856, "trades": 575, "taker_buy_base": 515513.4, "taker_buy_quote": 37171.97568 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.072, "high": 0.0721, "low": 0.0712, "close": 0.0719, "volume": 438430.6, "close_time": 1764529199999, "quote_volume": 31401.97692, "trades": 351, "taker_buy_base": 146564.3, "taker_buy_quote": 10502.21895 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.072, "high": 0.072, "low": 0.071, "close": 0.071, "volume": 566159.7, "close_time": 1764532799999, "quote_volume": 40380.63913, "trades": 213, "taker_buy_base": 326304.3, "taker_buy_quote": 23262.82656 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.071, "high": 0.0714, "low": 0.0709, "close": 0.0714, "volume": 511930.4, "close_time": 1764536399999, "quote_volume": 36409.73796, "trades": 182, "taker_buy_base": 491353.1, "taker_buy_quote": 34946.19127 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0712, "close": 0.0715, "volume": 49204.7, "close_time": 1764539999999, "quote_volume": 3508.86042, "trades": 107, "taker_buy_base": 27947.3, "taker_buy_quote": 1993.2011 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0716, "high": 0.072, "low": 0.0713, "close": 0.0717, "volume": 86947.2, "close_time": 1764543599999, "quote_volume": 6239.62997, "trades": 129, "taker_buy_base": 54590.2, "taker_buy_quote": 3921.36151 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0718, "high": 0.0718, "low": 0.0707, "close": 0.0708, "volume": 235056.8, "close_time": 1764547199999, "quote_volume": 16720.05009, "trades": 136, "taker_buy_base": 114788.7, "taker_buy_quote": 8173.65196 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0652, "close": 0.0655, "volume": 1929001.7, "close_time": 1764550799999, "quote_volume": 130447.3041, "trades": 1407, "taker_buy_base": 736861.2, "taker_buy_quote": 50036.83585 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0645, "close": 0.0645, "volume": 910712.9, "close_time": 1764554399999, "quote_volume": 59314.89117, "trades": 712, "taker_buy_base": 445222.8, "taker_buy_quote": 29041.4498 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0644, "high": 0.0651, "low": 0.064, "close": 0.064, "volume": 837553.8, "close_time": 1764557999999, "quote_volume": 53925.8467, "trades": 787, "taker_buy_base": 429143.0, "taker_buy_quote": 27640.70155 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0637, "close": 0.0641, "volume": 906252.7, "close_time": 1764561599999, "quote_volume": 58241.20375, "trades": 578, "taker_buy_base": 357648.0, "taker_buy_quote": 22988.30057 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0602, "close": 0.0606, "volume": 4200730.8, "close_time": 1764565199999, "quote_volume": 260055.23256, "trades": 2170, "taker_buy_base": 1522020.4, "taker_buy_quote": 94218.53029 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0605, "high": 0.0624, "low": 0.0603, "close": 0.0615, "volume": 1404020.9, "close_time": 1764568799999, "quote_volume": 86172.46103, "trades": 1044, "taker_buy_base": 487960.2, "taker_buy_quote": 29926.45136 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.0616, "high": 0.0618, "low": 0.061, "close": 0.0612, "volume": 1334461.2, "close_time": 1764572399999, "quote_volume": 81837.1251, "trades": 1199, "taker_buy_base": 400243.2, "taker_buy_quote": 24566.00926 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0603, "close": 0.0604, "volume": 1207238.5, "close_time": 1764575999999, "quote_volume": 73480.51294, "trades": 842, "taker_buy_base": 562946.4, "taker_buy_quote": 34298.22543 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0604, "high": 0.0622, "low": 0.0557, "close": 0.0608, "volume": 8392423.0, "close_time": 1764579599999, "quote_volume": 492341.49039, "trades": 4425, "taker_buy_base": 4689595.2, "taker_buy_quote": 274166.93752 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0587, "close": 0.0593, "volume": 1869286.0, "close_time": 1764583199999, "quote_volume": 112257.00131, "trades": 1421, "taker_buy_base": 847824.4, "taker_buy_quote": 51019.63771 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0592, "high": 0.0611, "low": 0.0592, "close": 0.0607, "volume": 1359748.8, "close_time": 1764586799999, "quote_volume": 81559.16871, "trades": 1197, "taker_buy_base": 552662.4, "taker_buy_quote": 33212.24397 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0598, "close": 0.0603, "volume": 1372504.2, "close_time": 1764590399999, "quote_volume": 83048.54524, "trades": 933, "taker_buy_base": 686945.8, "taker_buy_quote": 41614.41237 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0605, "high": 0.0624, "low": 0.0591, "close": 0.0598, "volume": 3810135.1, "close_time": 1764593999999, "quote_volume": 230482.80276, "trades": 1778, "taker_buy_base": 1761728.0, "taker_buy_quote": 106960.59394 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0598, "high": 0.0606, "low": 0.0579, "close": 0.0579, "volume": 2940617.7, "close_time": 1764597599999, "quote_volume": 172888.51158, "trades": 1271, "taker_buy_base": 917145.7, "taker_buy_quote": 53984.152 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0579, "high": 0.0587, "low": 0.0567, "close": 0.058, "volume": 5764105.0, "close_time": 1764601199999, "quote_volume": 332885.68704, "trades": 2749, "taker_buy_base": 2999967.7, "taker_buy_quote": 173406.41959 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0549, "close": 0.0555, "volume": 7036267.6, "close_time": 1764604799999, "quote_volume": 394768.12497, "trades": 3622, "taker_buy_base": 3458514.2, "taker_buy_quote": 193608.82702 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0545, "close": 0.0551, "volume": 2945627.2, "close_time": 1764608399999, "quote_volume": 163106.05655, "trades": 1870, "taker_buy_base": 1291012.2, "taker_buy_quote": 71496.15636 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0551, "high": 0.0556, "low": 0.0546, "close": 0.0548, "volume": 2580824.4, "close_time": 1764611999999, "quote_volume": 142568.11006, "trades": 1221, "taker_buy_base": 1216377.0, "taker_buy_quote": 67217.85174 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0548, "high": 0.0551, "low": 0.054, "close": 0.0549, "volume": 2584444.1, "close_time": 1764615599999, "quote_volume": 141044.47807, "trades": 1152, "taker_buy_base": 1313844.1, "taker_buy_quote": 71703.34618 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0536, "close": 0.0542, "volume": 1747800.1, "close_time": 1764619199999, "quote_volume": 94547.46903, "trades": 694, "taker_buy_base": 1003853.4, "taker_buy_quote": 54273.06737 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0543, "high": 0.0552, "low": 0.0541, "close": 0.0545, "volume": 1638787.7, "close_time": 1764622799999, "quote_volume": 89736.53263, "trades": 1008, "taker_buy_base": 749020.3, "taker_buy_quote": 41082.28565 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0543, "close": 0.0546, "volume": 661177.9, "close_time": 1764626399999, "quote_volume": 36080.40628, "trades": 395, "taker_buy_base": 289687.9, "taker_buy_quote": 15825.17181 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0545, "high": 0.055, "low": 0.0545, "close": 0.0545, "volume": 675058.3, "close_time": 1764629999999, "quote_volume": 36955.70977, "trades": 490, "taker_buy_base": 444960.9, "taker_buy_quote": 24371.35974 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0544, "high": 0.055, "low": 0.0542, "close": 0.0543, "volume": 514881.5, "close_time": 1764633599999, "quote_volume": 28084.11294, "trades": 474, "taker_buy_base": 212077.7, "taker_buy_quote": 11578.23299 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0525, "close": 0.0525, "volume": 1522874.9, "close_time": 1764637199999, "quote_volume": 81424.70138, "trades": 1340, "taker_buy_base": 620154.2, "taker_buy_quote": 33154.38984 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0524, "high": 0.0534, "low": 0.0517, "close": 0.0519, "volume": 1522713.5, "close_time": 1764640799999, "quote_volume": 79645.47556, "trades": 1357, "taker_buy_base": 741118.3, "taker_buy_quote": 38808.54108 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0518, "high": 0.0518, "low": 0.0493, "close": 0.0496, "volume": 2818578.0, "close_time": 1764644399999, "quote_volume": 141996.30628, "trades": 1500, "taker_buy_base": 1268406.4, "taker_buy_quote": 64175.8969 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0496, "high": 0.0508, "low": 0.0489, "close": 0.0496, "volume": 1820337.7, "close_time": 1764647999999, "quote_volume": 90569.27791, "trades": 1246, "taker_buy_base": 776493.8, "taker_buy_quote": 38692.43917 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0496, "high": 0.0526, "low": 0.0495, "close": 0.0498, "volume": 2911662.7, "close_time": 1764651599999, "quote_volume": 148411.59042, "trades": 1776, "taker_buy_base": 1253319.2, "taker_buy_quote": 63824.3474 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.05, "high": 0.0509, "low": 0.0495, "close": 0.0496, "volume": 1680734.9, "close_time": 1764655199999, "quote_volume": 84567.78829, "trades": 927, "taker_buy_base": 618672.9, "taker_buy_quote": 31115.08725 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0481, "close": 0.0484, "volume": 1845455.2, "close_time": 1764658799999, "quote_volume": 90314.58678, "trades": 1282, "taker_buy_base": 731209.0, "taker_buy_quote": 35805.40906 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0483, "high": 0.0489, "low": 0.0481, "close": 0.0483, "volume": 1638833.8, "close_time": 1764662399999, "quote_volume": 79527.60525, "trades": 1023, "taker_buy_base": 732492.6, "taker_buy_quote": 35560.95703 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0467, "close": 0.0473, "volume": 2598117.6, "close_time": 1764665999999, "quote_volume": 123209.26324, "trades": 1724, "taker_buy_base": 1286084.1, "taker_buy_quote": 61072.97482 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0473, "high": 0.0486, "low": 0.0472, "close": 0.048, "volume": 1342711.8, "close_time": 1764669599999, "quote_volume": 64283.88953, "trades": 1143, "taker_buy_base": 707335.2, "taker_buy_quote": 33887.18451 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0481, "high": 0.0488, "low": 0.0472, "close": 0.0481, "volume": 1550654.2, "close_time": 1764673199999, "quote_volume": 74429.02118, "trades": 1032, "taker_buy_base": 787616.2, "taker_buy_quote": 37839.56164 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0481, "high": 0.0484, "low": 0.047, "close": 0.0474, "volume": 1949505.1, "close_time": 1764676799999, "quote_volume": 92946.34652, "trades": 1166, "taker_buy_base": 617939.0, "taker_buy_quote": 29534.48325 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0475, "high": 0.048, "low": 0.0465, "close": 0.0478, "volume": 2801033.2, "close_time": 1764680399999, "quote_volume": 132907.63648, "trades": 1258, "taker_buy_base": 1098087.3, "taker_buy_quote": 52121.52401 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0475, "close": 0.0478, "volume": 1332920.2, "close_time": 1764683999999, "quote_volume": 63826.67993, "trades": 863, "taker_buy_base": 597712.4, "taker_buy_quote": 28652.79977 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0479, "high": 0.051, "low": 0.0477, "close": 0.0501, "volume": 6804148.8, "close_time": 1764687599999, "quote_volume": 338764.65475, "trades": 2303, "taker_buy_base": 3386121.5, "taker_buy_quote": 168103.95441 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0501, "high": 0.0516, "low": 0.0498, "close": 0.0514, "volume": 6022831.8, "close_time": 1764691199999, "quote_volume": 305834.86934, "trades": 2002, "taker_buy_base": 2379882.8, "taker_buy_quote": 120927.69408 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0511, "close": 0.0512, "volume": 2418643.3, "close_time": 1764694799999, "quote_volume": 124652.66261, "trades": 1301, "taker_buy_base": 1058542.4, "taker_buy_quote": 54629.31372 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0513, "high": 0.0518, "low": 0.0502, "close": 0.0509, "volume": 2360481.5, "close_time": 1764698399999, "quote_volume": 120388.2616, "trades": 1177, "taker_buy_base": 899978.5, "taker_buy_quote": 45972.88766 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.051, "high": 0.0511, "low": 0.0505, "close": 0.051, "volume": 714897.6, "close_time": 1764701999999, "quote_volume": 36367.77711, "trades": 623, "taker_buy_base": 371003.3, "taker_buy_quote": 18895.04679 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0511, "high": 0.052, "low": 0.0509, "close": 0.0513, "volume": 1971801.4, "close_time": 1764705599999, "quote_volume": 101629.67197, "trades": 1219, "taker_buy_base": 1019865.8, "taker_buy_quote": 52600.14727 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0496, "close": 0.05, "volume": 1654885.9, "close_time": 1764709199999, "quote_volume": 83324.07494, "trades": 810, "taker_buy_base": 633282.4, "taker_buy_quote": 31949.59147 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0499, "high": 0.05, "low": 0.0492, "close": 0.0496, "volume": 923985.4, "close_time": 1764712799999, "quote_volume": 45857.12558, "trades": 767, "taker_buy_base": 374592.5, "taker_buy_quote": 18608.09714 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0496, "high": 0.051, "low": 0.0492, "close": 0.05, "volume": 1065085.4, "close_time": 1764716399999, "quote_volume": 53294.13714, "trades": 892, "taker_buy_base": 531194.0, "taker_buy_quote": 26600.51876 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.05, "high": 0.0501, "low": 0.0494, "close": 0.0495, "volume": 519147.7, "close_time": 1764719999999, "quote_volume": 25884.24746, "trades": 587, "taker_buy_base": 211574.4, "taker_buy_quote": 10558.36419 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0479, "close": 0.0482, "volume": 3068000.5, "close_time": 1764723599999, "quote_volume": 150002.06696, "trades": 2180, "taker_buy_base": 1675269.0, "taker_buy_quote": 82036.72743 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0483, "high": 0.0489, "low": 0.0474, "close": 0.0486, "volume": 1467492.7, "close_time": 1764727199999, "quote_volume": 70379.23206, "trades": 1290, "taker_buy_base": 623607.5, "taker_buy_quote": 29977.34114 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0485, "close": 0.0489, "volume": 773493.0, "close_time": 1764730799999, "quote_volume": 37867.43779, "trades": 694, "taker_buy_base": 255575.9, "taker_buy_quote": 12504.45151 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0489, "high": 0.0492, "low": 0.0485, "close": 0.0487, "volume": 779423.8, "close_time": 1764734399999, "quote_volume": 38035.69642, "trades": 589, "taker_buy_base": 243620.8, "taker_buy_quote": 11913.06778 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0486, "high": 0.049, "low": 0.0481, "close": 0.0489, "volume": 1228102.5, "close_time": 1764737999999, "quote_volume": 59562.09606, "trades": 820, "taker_buy_base": 387550.9, "taker_buy_quote": 18817.8742 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0489, "high": 0.0496, "low": 0.0483, "close": 0.0491, "volume": 1258680.8, "close_time": 1764741599999, "quote_volume": 61555.79593, "trades": 1230, "taker_buy_base": 489438.5, "taker_buy_quote": 23949.25846 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0491, "high": 0.0506, "low": 0.0486, "close": 0.0498, "volume": 3855878.3, "close_time": 1764745199999, "quote_volume": 190738.32667, "trades": 2360, "taker_buy_base": 1463391.3, "taker_buy_quote": 72414.17883 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0498, "high": 0.0499, "low": 0.048, "close": 0.0486, "volume": 3095892.8, "close_time": 1764748799999, "quote_volume": 150908.88286, "trades": 1728, "taker_buy_base": 1402682.1, "taker_buy_quote": 68298.3464 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0487, "high": 0.049, "low": 0.0485, "close": 0.0489, "volume": 964670.5, "close_time": 1764752399999, "quote_volume": 46942.89242, "trades": 724, "taker_buy_base": 352413.1, "taker_buy_quote": 17178.83805 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0489, "high": 0.0497, "low": 0.0486, "close": 0.0491, "volume": 999045.0, "close_time": 1764755999999, "quote_volume": 48992.18733, "trades": 916, "taker_buy_base": 512366.5, "taker_buy_quote": 25146.40081 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.049, "high": 0.0499, "low": 0.048, "close": 0.048, "volume": 1913156.0, "close_time": 1764759599999, "quote_volume": 93093.50884, "trades": 1135, "taker_buy_base": 838905.9, "taker_buy_quote": 40916.19723 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.048, "high": 0.0489, "low": 0.0476, "close": 0.0483, "volume": 1553331.3, "close_time": 1764763199999, "quote_volume": 74702.11822, "trades": 1107, "taker_buy_base": 764994.1, "taker_buy_quote": 36840.38615 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0484, "high": 0.0558, "low": 0.048, "close": 0.0548, "volume": 5995377.2, "close_time": 1764766799999, "quote_volume": 311066.23156, "trades": 2527, "taker_buy_base": 2955476.4, "taker_buy_quote": 155395.76688 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0547, "high": 0.0593, "low": 0.0516, "close": 0.0569, "volume": 24656294.6, "close_time": 1764770399999, "quote_volume": 1356612.03661, "trades": 13777, "taker_buy_base": 12958222.2, "taker_buy_quote": 713494.85586 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0568, "high": 0.0587, "low": 0.0519, "close": 0.0534, "volume": 20983139.0, "close_time": 1764773999999, "quote_volume": 1137274.14389, "trades": 13553, "taker_buy_base": 11566427.7, "taker_buy_quote": 628922.43508 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0534, "high": 0.0537, "low": 0.052, "close": 0.053, "volume": 6252784.4, "close_time": 1764777599999, "quote_volume": 329982.49271, "trades": 5576, "taker_buy_base": 3141877.2, "taker_buy_quote": 165915.89507 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.053, "high": 0.054, "low": 0.0525, "close": 0.0533, "volume": 3014940.6, "close_time": 1764781199999, "quote_volume": 160080.71886, "trades": 2765, "taker_buy_base": 1541492.2, "taker_buy_quote": 81976.45891 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0533, "high": 0.0541, "low": 0.053, "close": 0.0535, "volume": 3178066.8, "close_time": 1764784799999, "quote_volume": 169979.79294, "trades": 2489, "taker_buy_base": 1571228.8, "taker_buy_quote": 84138.87988 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0535, "high": 0.0538, "low": 0.053, "close": 0.0535, "volume": 3130144.1, "close_time": 1764788399999, "quote_volume": 167158.32931, "trades": 2957, "taker_buy_base": 1745408.9, "taker_buy_quote": 93275.23545 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0533, "close": 0.0538, "volume": 1986772.1, "close_time": 1764791999999, "quote_volume": 107029.2705, "trades": 1776, "taker_buy_base": 990393.0, "taker_buy_quote": 53406.35107 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0539, "high": 0.054, "low": 0.0533, "close": 0.0536, "volume": 1466307.7, "close_time": 1764795599999, "quote_volume": 78646.16101, "trades": 1693, "taker_buy_base": 719151.5, "taker_buy_quote": 38583.57668 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0536, "high": 0.0745, "low": 0.0535, "close": 0.0583, "volume": 56601385.3, "close_time": 1764799199999, "quote_volume": 3655571.15091, "trades": 38611, "taker_buy_base": 24424353.4, "taker_buy_quote": 1583492.2 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0559, "close": 0.0568, "volume": 14581346.9, "close_time": 1764802799999, "quote_volume": 836997.89055, "trades": 7475, "taker_buy_base": 6800430.3, "taker_buy_quote": 390702.13573 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.057, "high": 0.0626, "low": 0.0562, "close": 0.0594, "volume": 16901737.5, "close_time": 1764806399999, "quote_volume": 994005.58875, "trades": 7760, "taker_buy_base": 8880009.7, "taker_buy_quote": 522481.06571 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0593, "high": 0.061, "low": 0.0568, "close": 0.0575, "volume": 11134272.0, "close_time": 1764809999999, "quote_volume": 642746.13482, "trades": 4585, "taker_buy_base": 5060094.1, "taker_buy_quote": 292262.3462 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0574, "high": 0.0576, "low": 0.0564, "close": 0.0575, "volume": 4105867.9, "close_time": 1764813599999, "quote_volume": 233688.80445, "trades": 2127, "taker_buy_base": 1991894.1, "taker_buy_quote": 113465.64702 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0568, "close": 0.0583, "volume": 2648712.2, "close_time": 1764817199999, "quote_volume": 153283.74946, "trades": 1189, "taker_buy_base": 1369166.0, "taker_buy_quote": 79258.63429 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0575, "close": 0.0579, "volume": 1626062.5, "close_time": 1764820799999, "quote_volume": 94231.60809, "trades": 811, "taker_buy_base": 637460.0, "taker_buy_quote": 36989.81047 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0563, "close": 0.057, "volume": 3000734.6, "close_time": 1764824399999, "quote_volume": 171211.33943, "trades": 1772, "taker_buy_base": 1427061.4, "taker_buy_quote": 81399.07519 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0572, "high": 0.0674, "low": 0.0569, "close": 0.0652, "volume": 22711314.2, "close_time": 1764827999999, "quote_volume": 1458116.57367, "trades": 9328, "taker_buy_base": 12605981.3, "taker_buy_quote": 807934.58746 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0652, "high": 0.0714, "low": 0.0627, "close": 0.067, "volume": 29187461.7, "close_time": 1764831599999, "quote_volume": 1956625.3904, "trades": 10472, "taker_buy_base": 15266046.9, "taker_buy_quote": 1023953.41026 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0669, "high": 0.0741, "low": 0.0644, "close": 0.0739, "volume": 13075358.4, "close_time": 1764835199999, "quote_volume": 888331.27284, "trades": 5811, "taker_buy_base": 7286108.2, "taker_buy_quote": 496589.33813 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0737, "high": 0.0788, "low": 0.0721, "close": 0.0758, "volume": 30401981.5, "close_time": 1764838799999, "quote_volume": 2300051.73054, "trades": 12987, "taker_buy_base": 14972026.8, "taker_buy_quote": 1134201.68849 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0692, "close": 0.0709, "volume": 17032502.3, "close_time": 1764842399999, "quote_volume": 1223690.45135, "trades": 7478, "taker_buy_base": 8097835.1, "taker_buy_quote": 581250.82441 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0709, "high": 0.0746, "low": 0.0704, "close": 0.0737, "volume": 13089666.3, "close_time": 1764845999999, "quote_volume": 951330.44152, "trades": 5784, "taker_buy_base": 6831883.2, "taker_buy_quote": 496117.32364 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0735, "high": 0.0743, "low": 0.0679, "close": 0.0692, "volume": 10978097.9, "close_time": 1764849599999, "quote_volume": 779895.91372, "trades": 4792, "taker_buy_base": 4944757.2, "taker_buy_quote": 351412.186 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0691, "high": 0.0705, "low": 0.0665, "close": 0.0667, "volume": 8891799.6, "close_time": 1764853199999, "quote_volume": 610197.09897, "trades": 4389, "taker_buy_base": 4240472.8, "taker_buy_quote": 291428.16568 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0668, "high": 0.0685, "low": 0.0652, "close": 0.0667, "volume": 10584460.2, "close_time": 1764856799999, "quote_volume": 707381.46435, "trades": 4974, "taker_buy_base": 5320241.6, "taker_buy_quote": 356191.69026 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0666, "high": 0.0757, "low": 0.0663, "close": 0.0733, "volume": 23987209.3, "close_time": 1764860399999, "quote_volume": 1722909.76835, "trades": 8998, "taker_buy_base": 13389830.0, "taker_buy_quote": 959813.53936 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0704, "close": 0.0709, "volume": 11097702.4, "close_time": 1764863999999, "quote_volume": 802155.7884, "trades": 4747, "taker_buy_base": 4945676.2, "taker_buy_quote": 357723.39904 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.071, "high": 0.0716, "low": 0.0687, "close": 0.0701, "volume": 8214395.8, "close_time": 1764867599999, "quote_volume": 575467.83273, "trades": 4098, "taker_buy_base": 3874408.2, "taker_buy_quote": 271570.16823 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.07, "high": 0.0705, "low": 0.0672, "close": 0.0679, "volume": 5666469.7, "close_time": 1764871199999, "quote_volume": 391101.0676, "trades": 2442, "taker_buy_base": 2267778.1, "taker_buy_quote": 157007.78792 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0678, "high": 0.07, "low": 0.0668, "close": 0.0698, "volume": 8310747.2, "close_time": 1764874799999, "quote_volume": 571345.15948, "trades": 3272, "taker_buy_base": 4096819.2, "taker_buy_quote": 281843.77392 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.0698, "high": 0.074, "low": 0.0667, "close": 0.0678, "volume": 19602765.4, "close_time": 1764878399999, "quote_volume": 1374289.33992, "trades": 8236, "taker_buy_base": 9416532.0, "taker_buy_quote": 661264.53125 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0654, "close": 0.067, "volume": 6241440.4, "close_time": 1764881999999, "quote_volume": 417690.76498, "trades": 3175, "taker_buy_base": 3096031.2, "taker_buy_quote": 207287.50548 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.067, "high": 0.0713, "low": 0.0668, "close": 0.0698, "volume": 6848278.2, "close_time": 1764885599999, "quote_volume": 470836.15585, "trades": 3110, "taker_buy_base": 3246332.8, "taker_buy_quote": 223423.44734 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0696, "high": 0.0734, "low": 0.0685, "close": 0.0693, "volume": 7247272.1, "close_time": 1764889199999, "quote_volume": 508014.22871, "trades": 3535, "taker_buy_base": 3667317.7, "taker_buy_quote": 257027.58143 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0674, "close": 0.0683, "volume": 2811427.1, "close_time": 1764892799999, "quote_volume": 192395.26732, "trades": 1509, "taker_buy_base": 1264496.1, "taker_buy_quote": 86698.0537 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0683, "high": 0.072, "low": 0.0664, "close": 0.0697, "volume": 6166866.4, "close_time": 1764896399999, "quote_volume": 424966.34935, "trades": 3003, "taker_buy_base": 3014580.5, "taker_buy_quote": 208524.28065 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0697, "high": 0.0727, "low": 0.068, "close": 0.0724, "volume": 6577774.6, "close_time": 1764899999999, "quote_volume": 464368.72172, "trades": 3052, "taker_buy_base": 2948300.5, "taker_buy_quote": 208082.84803 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0726, "high": 0.0746, "low": 0.0706, "close": 0.0721, "volume": 7582456.5, "close_time": 1764903599999, "quote_volume": 550459.07286, "trades": 4039, "taker_buy_base": 3622252.6, "taker_buy_quote": 262926.52291 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0719, "high": 0.072, "low": 0.0687, "close": 0.0701, "volume": 2899931.7, "close_time": 1764907199999, "quote_volume": 202704.98433, "trades": 1882, "taker_buy_base": 1238884.1, "taker_buy_quote": 86584.96921 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0702, "high": 0.0715, "low": 0.0689, "close": 0.0701, "volume": 3630680.1, "close_time": 1764910799999, "quote_volume": 254288.25124, "trades": 1883, "taker_buy_base": 1428100.6, "taker_buy_quote": 100307.23771 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0701, "high": 0.071, "low": 0.0667, "close": 0.067, "volume": 3516671.9, "close_time": 1764914399999, "quote_volume": 241042.59449, "trades": 2312, "taker_buy_base": 1530064.3, "taker_buy_quote": 105074.05504 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.067, "high": 0.0683, "low": 0.0647, "close": 0.0665, "volume": 7726390.4, "close_time": 1764917999999, "quote_volume": 510372.726, "trades": 4587, "taker_buy_base": 3600970.2, "taker_buy_quote": 238141.20708 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0665, "high": 0.0673, "low": 0.0661, "close": 0.0667, "volume": 2534163.9, "close_time": 1764921599999, "quote_volume": 168824.75754, "trades": 1756, "taker_buy_base": 1084634.2, "taker_buy_quote": 72336.13132 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0668, "high": 0.0741, "low": 0.0626, "close": 0.0661, "volume": 25330856.9, "close_time": 1764925199999, "quote_volume": 1693077.79985, "trades": 12509, "taker_buy_base": 11543256.4, "taker_buy_quote": 774572.2323 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0661, "high": 0.067, "low": 0.0626, "close": 0.0646, "volume": 4485814.9, "close_time": 1764928799999, "quote_volume": 290716.34524, "trades": 2894, "taker_buy_base": 1897578.8, "taker_buy_quote": 123056.50637 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0645, "high": 0.066, "low": 0.0635, "close": 0.065, "volume": 2146723.5, "close_time": 1764932399999, "quote_volume": 138706.72974, "trades": 1184, "taker_buy_base": 1074204.5, "taker_buy_quote": 69362.5474 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.065, "high": 0.0652, "low": 0.0631, "close": 0.0644, "volume": 3545928.8, "close_time": 1764935999999, "quote_volume": 226745.48538, "trades": 1960, "taker_buy_base": 1867419.1, "taker_buy_quote": 119171.78896 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0628, "close": 0.0635, "volume": 1386780.9, "close_time": 1764939599999, "quote_volume": 88204.25362, "trades": 998, "taker_buy_base": 746691.9, "taker_buy_quote": 47514.50467 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0635, "high": 0.064, "low": 0.0618, "close": 0.0626, "volume": 1414426.6, "close_time": 1764943199999, "quote_volume": 89066.18381, "trades": 931, "taker_buy_base": 721524.6, "taker_buy_quote": 45528.4802 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0625, "close": 0.0628, "volume": 1403784.5, "close_time": 1764946799999, "quote_volume": 88368.68279, "trades": 798, "taker_buy_base": 723099.3, "taker_buy_quote": 45505.50067 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0627, "high": 0.0638, "low": 0.0619, "close": 0.0625, "volume": 2587311.6, "close_time": 1764950399999, "quote_volume": 162258.51286, "trades": 1658, "taker_buy_base": 1212699.4, "taker_buy_quote": 75996.39061 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0602, "close": 0.0616, "volume": 3224495.7, "close_time": 1764953999999, "quote_volume": 198162.8211, "trades": 1940, "taker_buy_base": 1663054.1, "taker_buy_quote": 102258.2418 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0615, "high": 0.0626, "low": 0.0609, "close": 0.0618, "volume": 1524785.5, "close_time": 1764957599999, "quote_volume": 93931.50799, "trades": 809, "taker_buy_base": 702185.3, "taker_buy_quote": 43316.81193 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0617, "high": 0.0629, "low": 0.0611, "close": 0.0615, "volume": 1463395.6, "close_time": 1764961199999, "quote_volume": 90596.3091, "trades": 823, "taker_buy_base": 651230.1, "taker_buy_quote": 40420.94653 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0614, "high": 0.0627, "low": 0.0613, "close": 0.0627, "volume": 516699.9, "close_time": 1764964799999, "quote_volume": 32146.70898, "trades": 405, "taker_buy_base": 315398.5, "taker_buy_quote": 19628.5588 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0614, "close": 0.0617, "volume": 1335167.2, "close_time": 1764968399999, "quote_volume": 82341.45458, "trades": 721, "taker_buy_base": 753219.8, "taker_buy_quote": 46447.68715 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0616, "high": 0.0625, "low": 0.0616, "close": 0.0617, "volume": 1163610.4, "close_time": 1764971999999, "quote_volume": 72143.73256, "trades": 679, "taker_buy_base": 651438.7, "taker_buy_quote": 40419.01559 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0617, "close": 0.0628, "volume": 766150.2, "close_time": 1764975599999, "quote_volume": 47634.98734, "trades": 506, "taker_buy_base": 480551.6, "taker_buy_quote": 29909.00699 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0625, "high": 0.0629, "low": 0.062, "close": 0.0627, "volume": 435691.8, "close_time": 1764979199999, "quote_volume": 27240.498, "trades": 311, "taker_buy_base": 213289.1, "taker_buy_quote": 13355.93241 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0625, "high": 0.0633, "low": 0.059, "close": 0.0594, "volume": 2368487.1, "close_time": 1764982799999, "quote_volume": 143134.92692, "trades": 1010, "taker_buy_base": 922372.8, "taker_buy_quote": 55554.66282 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0594, "high": 0.0597, "low": 0.058, "close": 0.0584, "volume": 643940.6, "close_time": 1764986399999, "quote_volume": 37938.59593, "trades": 390, "taker_buy_base": 217633.2, "taker_buy_quote": 12830.14522 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0584, "high": 0.0597, "low": 0.0578, "close": 0.0593, "volume": 1346553.3, "close_time": 1764989999999, "quote_volume": 79119.35019, "trades": 940, "taker_buy_base": 704393.8, "taker_buy_quote": 41208.91535 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0593, "high": 0.0599, "low": 0.059, "close": 0.0594, "volume": 860670.0, "close_time": 1764993599999, "quote_volume": 51046.27356, "trades": 320, "taker_buy_base": 554269.5, "taker_buy_quote": 32874.63252 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0582, "close": 0.0593, "volume": 452182.6, "close_time": 1764997199999, "quote_volume": 26666.32989, "trades": 357, "taker_buy_base": 271874.0, "taker_buy_quote": 16052.30387 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0591, "high": 0.0594, "low": 0.0588, "close": 0.0591, "volume": 494833.3, "close_time": 1765000799999, "quote_volume": 29249.55617, "trades": 228, "taker_buy_base": 320079.4, "taker_buy_quote": 18938.82949 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.059, "high": 0.0596, "low": 0.0586, "close": 0.0586, "volume": 951277.2, "close_time": 1765004399999, "quote_volume": 56042.60871, "trades": 573, "taker_buy_base": 456905.1, "taker_buy_quote": 26947.64844 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0587, "high": 0.0591, "low": 0.0584, "close": 0.0588, "volume": 544849.3, "close_time": 1765007999999, "quote_volume": 31990.04486, "trades": 277, "taker_buy_base": 234680.1, "taker_buy_quote": 13790.45123 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0584, "close": 0.0589, "volume": 819888.7, "close_time": 1765011599999, "quote_volume": 48193.54448, "trades": 566, "taker_buy_base": 413833.9, "taker_buy_quote": 24349.45205 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0589, "high": 0.0593, "low": 0.0586, "close": 0.0589, "volume": 744496.9, "close_time": 1765015199999, "quote_volume": 43895.63736, "trades": 385, "taker_buy_base": 378476.9, "taker_buy_quote": 22325.04735 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0588, "close": 0.0588, "volume": 313163.5, "close_time": 1765018799999, "quote_volume": 18445.43515, "trades": 241, "taker_buy_base": 156102.5, "taker_buy_quote": 9198.25361 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0588, "high": 0.0592, "low": 0.0586, "close": 0.0591, "volume": 494006.4, "close_time": 1765022399999, "quote_volume": 29096.19242, "trades": 504, "taker_buy_base": 244629.2, "taker_buy_quote": 14419.82211 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.059, "high": 0.0611, "low": 0.059, "close": 0.0598, "volume": 2270671.6, "close_time": 1765025999999, "quote_volume": 135958.64988, "trades": 1390, "taker_buy_base": 1186640.1, "taker_buy_quote": 71120.10992 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0597, "high": 0.0602, "low": 0.0595, "close": 0.0597, "volume": 465317.2, "close_time": 1765029599999, "quote_volume": 27840.37357, "trades": 282, "taker_buy_base": 231752.2, "taker_buy_quote": 13871.66057 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0595, "close": 0.06, "volume": 536900.7, "close_time": 1765033199999, "quote_volume": 32149.93686, "trades": 271, "taker_buy_base": 366530.6, "taker_buy_quote": 21952.374 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0596, "close": 0.0603, "volume": 333133.7, "close_time": 1765036799999, "quote_volume": 20002.29283, "trades": 249, "taker_buy_base": 162507.8, "taker_buy_quote": 9757.63673 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0597, "close": 0.0597, "volume": 489147.4, "close_time": 1765040399999, "quote_volume": 29446.61125, "trades": 383, "taker_buy_base": 247462.5, "taker_buy_quote": 14905.17781 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0597, "high": 0.0608, "low": 0.0596, "close": 0.0606, "volume": 641369.5, "close_time": 1765043999999, "quote_volume": 38586.93584, "trades": 546, "taker_buy_base": 334702.9, "taker_buy_quote": 20154.54294 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0603, "close": 0.0605, "volume": 650907.5, "close_time": 1765047599999, "quote_volume": 39520.01625, "trades": 318, "taker_buy_base": 301805.0, "taker_buy_quote": 18329.11897 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0606, "high": 0.061, "low": 0.0595, "close": 0.0601, "volume": 853838.7, "close_time": 1765051199999, "quote_volume": 51453.84311, "trades": 505, "taker_buy_base": 439935.0, "taker_buy_quote": 26552.30488 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0601, "high": 0.0602, "low": 0.0597, "close": 0.0598, "volume": 744616.3, "close_time": 1765054799999, "quote_volume": 44682.44724, "trades": 580, "taker_buy_base": 398061.4, "taker_buy_quote": 23885.30211 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0598, "high": 0.0604, "low": 0.0591, "close": 0.0599, "volume": 1325783.7, "close_time": 1765058399999, "quote_volume": 79296.21207, "trades": 659, "taker_buy_base": 797393.4, "taker_buy_quote": 47773.59862 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0598, "close": 0.0603, "volume": 566906.8, "close_time": 1765061999999, "quote_volume": 34103.82529, "trades": 356, "taker_buy_base": 368014.0, "taker_buy_quote": 22154.34453 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.06, "high": 0.0602, "low": 0.0589, "close": 0.0591, "volume": 354937.9, "close_time": 1765065599999, "quote_volume": 21156.62382, "trades": 447, "taker_buy_base": 169745.0, "taker_buy_quote": 10140.87638 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.059, "high": 0.0596, "low": 0.0573, "close": 0.0576, "volume": 1309104.5, "close_time": 1765069199999, "quote_volume": 75996.8517, "trades": 805, "taker_buy_base": 520528.2, "taker_buy_quote": 30235.02905 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0575, "high": 0.059, "low": 0.0575, "close": 0.058, "volume": 885894.4, "close_time": 1765072799999, "quote_volume": 51606.98823, "trades": 524, "taker_buy_base": 468655.6, "taker_buy_quote": 27299.26766 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.058, "high": 0.0589, "low": 0.0577, "close": 0.0583, "volume": 325628.9, "close_time": 1765076399999, "quote_volume": 18983.76331, "trades": 283, "taker_buy_base": 243583.2, "taker_buy_quote": 14212.22392 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0582, "high": 0.0588, "low": 0.0581, "close": 0.0585, "volume": 238608.6, "close_time": 1765079999999, "quote_volume": 13933.52527, "trades": 175, "taker_buy_base": 151047.2, "taker_buy_quote": 8820.51406 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0575, "close": 0.0583, "volume": 503151.1, "close_time": 1765083599999, "quote_volume": 29160.38802, "trades": 324, "taker_buy_base": 313421.2, "taker_buy_quote": 18169.90518 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0575, "close": 0.058, "volume": 589181.1, "close_time": 1765087199999, "quote_volume": 34184.55501, "trades": 320, "taker_buy_base": 256295.6, "taker_buy_quote": 14906.68356 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0578, "close": 0.0582, "volume": 352374.4, "close_time": 1765090799999, "quote_volume": 20497.29222, "trades": 298, "taker_buy_base": 200376.1, "taker_buy_quote": 11660.43076 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0572, "close": 0.0574, "volume": 565333.2, "close_time": 1765094399999, "quote_volume": 32558.18187, "trades": 277, "taker_buy_base": 290526.1, "taker_buy_quote": 16732.61812 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0574, "high": 0.0574, "low": 0.056, "close": 0.0569, "volume": 1556014.1, "close_time": 1765097999999, "quote_volume": 87852.20173, "trades": 613, "taker_buy_base": 889222.2, "taker_buy_quote": 50180.20873 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0563, "close": 0.0565, "volume": 622325.7, "close_time": 1765101599999, "quote_volume": 35286.87931, "trades": 329, "taker_buy_base": 351536.1, "taker_buy_quote": 19967.92983 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0556, "close": 0.0561, "volume": 752932.2, "close_time": 1765105199999, "quote_volume": 42313.43559, "trades": 319, "taker_buy_base": 228561.0, "taker_buy_quote": 12831.65511 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0561, "high": 0.0566, "low": 0.056, "close": 0.0565, "volume": 369803.6, "close_time": 1765108799999, "quote_volume": 20827.65984, "trades": 209, "taker_buy_base": 299796.7, "taker_buy_quote": 16889.62694 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0561, "close": 0.0566, "volume": 633479.8, "close_time": 1765112399999, "quote_volume": 35801.04642, "trades": 297, "taker_buy_base": 393379.5, "taker_buy_quote": 22248.72374 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0567, "high": 0.0584, "low": 0.0556, "close": 0.056, "volume": 724924.9, "close_time": 1765115999999, "quote_volume": 40936.15491, "trades": 419, "taker_buy_base": 411888.4, "taker_buy_quote": 23313.75516 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0541, "close": 0.0548, "volume": 843732.4, "close_time": 1765119599999, "quote_volume": 46306.78716, "trades": 522, "taker_buy_base": 387044.5, "taker_buy_quote": 21239.7177 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0547, "high": 0.0557, "low": 0.0546, "close": 0.0556, "volume": 448934.7, "close_time": 1765123199999, "quote_volume": 24762.56879, "trades": 280, "taker_buy_base": 240497.6, "taker_buy_quote": 13261.65466 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0555, "close": 0.0558, "volume": 349080.5, "close_time": 1765126799999, "quote_volume": 19427.29702, "trades": 263, "taker_buy_base": 242004.4, "taker_buy_quote": 13474.40053 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0559, "high": 0.0569, "low": 0.0557, "close": 0.0568, "volume": 960469.7, "close_time": 1765130399999, "quote_volume": 54106.38896, "trades": 426, "taker_buy_base": 512127.7, "taker_buy_quote": 28895.42119 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0568, "high": 0.0574, "low": 0.0566, "close": 0.0569, "volume": 738867.4, "close_time": 1765133999999, "quote_volume": 42148.5562, "trades": 433, "taker_buy_base": 399658.5, "taker_buy_quote": 22814.57057 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0566, "close": 0.0569, "volume": 319774.8, "close_time": 1765137599999, "quote_volume": 18179.75452, "trades": 318, "taker_buy_base": 143928.6, "taker_buy_quote": 8186.49507 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0568, "close": 0.0571, "volume": 227721.4, "close_time": 1765141199999, "quote_volume": 12984.98207, "trades": 207, "taker_buy_base": 142050.2, "taker_buy_quote": 8106.09739 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.057, "high": 0.0572, "low": 0.0556, "close": 0.0561, "volume": 398775.9, "close_time": 1765144799999, "quote_volume": 22471.94574, "trades": 215, "taker_buy_base": 198017.8, "taker_buy_quote": 11170.20639 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0559, "high": 0.056, "low": 0.0546, "close": 0.0553, "volume": 611027.6, "close_time": 1765148399999, "quote_volume": 33774.72209, "trades": 285, "taker_buy_base": 351768.2, "taker_buy_quote": 19466.50448 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0553, "high": 0.0555, "low": 0.055, "close": 0.0553, "volume": 160245.5, "close_time": 1765151999999, "quote_volume": 8851.57989, "trades": 125, "taker_buy_base": 74044.2, "taker_buy_quote": 4092.21452 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0536, "close": 0.0541, "volume": 1006423.8, "close_time": 1765155599999, "quote_volume": 54696.26929, "trades": 552, "taker_buy_base": 410497.3, "taker_buy_quote": 22340.21524 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0541, "high": 0.0552, "low": 0.0541, "close": 0.0545, "volume": 340112.1, "close_time": 1765159199999, "quote_volume": 18590.35279, "trades": 187, "taker_buy_base": 118054.3, "taker_buy_quote": 6457.92815 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0543, "close": 0.0548, "volume": 215493.4, "close_time": 1765162799999, "quote_volume": 11775.0789, "trades": 143, "taker_buy_base": 98691.9, "taker_buy_quote": 5388.5527 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0549, "high": 0.0554, "low": 0.0548, "close": 0.0552, "volume": 902168.3, "close_time": 1765166399999, "quote_volume": 49781.29946, "trades": 255, "taker_buy_base": 430574.8, "taker_buy_quote": 23766.2539 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0553, "high": 0.0569, "low": 0.0552, "close": 0.0558, "volume": 890729.9, "close_time": 1765169999999, "quote_volume": 49476.63493, "trades": 345, "taker_buy_base": 550498.2, "taker_buy_quote": 30602.23352 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0549, "close": 0.0554, "volume": 428994.0, "close_time": 1765173599999, "quote_volume": 23759.83308, "trades": 209, "taker_buy_base": 145518.7, "taker_buy_quote": 8071.82515 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0554, "high": 0.0558, "low": 0.0551, "close": 0.0557, "volume": 354533.5, "close_time": 1765177199999, "quote_volume": 19658.09087, "trades": 225, "taker_buy_base": 136953.9, "taker_buy_quote": 7604.94734 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0552, "close": 0.0555, "volume": 215714.6, "close_time": 1765180799999, "quote_volume": 11959.57339, "trades": 161, "taker_buy_base": 137685.6, "taker_buy_quote": 7634.19427 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0554, "high": 0.0557, "low": 0.055, "close": 0.0556, "volume": 199192.9, "close_time": 1765184399999, "quote_volume": 11011.16216, "trades": 163, "taker_buy_base": 104312.3, "taker_buy_quote": 5772.24875 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0556, "high": 0.056, "low": 0.0554, "close": 0.0558, "volume": 400747.8, "close_time": 1765187999999, "quote_volume": 22337.31509, "trades": 312, "taker_buy_base": 153790.3, "taker_buy_quote": 8578.40657 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0558, "high": 0.0563, "low": 0.0556, "close": 0.056, "volume": 319692.5, "close_time": 1765191599999, "quote_volume": 17894.87766, "trades": 293, "taker_buy_base": 214840.0, "taker_buy_quote": 12033.29533 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0555, "close": 0.0556, "volume": 175380.6, "close_time": 1765195199999, "quote_volume": 9800.80314, "trades": 209, "taker_buy_base": 68044.8, "taker_buy_quote": 3800.02532 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0553, "close": 0.0556, "volume": 176137.5, "close_time": 1765198799999, "quote_volume": 9756.94459, "trades": 181, "taker_buy_base": 146377.4, "taker_buy_quote": 8110.12817 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0552, "close": 0.0553, "volume": 241359.2, "close_time": 1765202399999, "quote_volume": 13387.68753, "trades": 200, "taker_buy_base": 113108.1, "taker_buy_quote": 6282.00834 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0548, "close": 0.055, "volume": 561379.5, "close_time": 1765205999999, "quote_volume": 30970.2777, "trades": 385, "taker_buy_base": 260659.5, "taker_buy_quote": 14375.37565 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0549, "high": 0.0551, "low": 0.054, "close": 0.0543, "volume": 670687.6, "close_time": 1765209599999, "quote_volume": 36495.04779, "trades": 403, "taker_buy_base": 396645.7, "taker_buy_quote": 21606.47203 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0543, "high": 0.0551, "low": 0.0539, "close": 0.0547, "volume": 935933.6, "close_time": 1765213199999, "quote_volume": 51009.39521, "trades": 688, "taker_buy_base": 385946.9, "taker_buy_quote": 21081.37908 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0543, "close": 0.0547, "volume": 200782.0, "close_time": 1765216799999, "quote_volume": 10964.70463, "trades": 293, "taker_buy_base": 137142.2, "taker_buy_quote": 7486.43633 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0543, "close": 0.0544, "volume": 241120.0, "close_time": 1765220399999, "quote_volume": 13165.16301, "trades": 215, "taker_buy_base": 156804.1, "taker_buy_quote": 8562.00777 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0544, "high": 0.055, "low": 0.0542, "close": 0.0548, "volume": 130953.8, "close_time": 1765223999999, "quote_volume": 7128.74157, "trades": 152, "taker_buy_base": 111750.4, "taker_buy_quote": 6083.19003 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0548, "high": 0.055, "low": 0.0547, "close": 0.055, "volume": 75999.5, "close_time": 1765227599999, "quote_volume": 4168.53088, "trades": 121, "taker_buy_base": 34559.0, "taker_buy_quote": 1896.44499 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0546, "close": 0.055, "volume": 311820.3, "close_time": 1765231199999, "quote_volume": 17116.99342, "trades": 284, "taker_buy_base": 121095.6, "taker_buy_quote": 6648.7581 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.055, "high": 0.0552, "low": 0.0548, "close": 0.0551, "volume": 366375.4, "close_time": 1765234799999, "quote_volume": 20179.3983, "trades": 163, "taker_buy_base": 132212.9, "taker_buy_quote": 7281.84296 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0548, "close": 0.0552, "volume": 191374.9, "close_time": 1765238399999, "quote_volume": 10553.07126, "trades": 134, "taker_buy_base": 148502.0, "taker_buy_quote": 8194.31912 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0552, "high": 0.064, "low": 0.0552, "close": 0.0625, "volume": 17147318.5, "close_time": 1765241999999, "quote_volume": 1035792.45935, "trades": 9067, "taker_buy_base": 7798487.2, "taker_buy_quote": 470018.50643 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0626, "high": 0.0635, "low": 0.0607, "close": 0.0616, "volume": 3362805.5, "close_time": 1765245599999, "quote_volume": 208650.96681, "trades": 2416, "taker_buy_base": 1666797.4, "taker_buy_quote": 103412.2495 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0616, "high": 0.0622, "low": 0.0607, "close": 0.0612, "volume": 1938529.6, "close_time": 1765249199999, "quote_volume": 119309.28627, "trades": 876, "taker_buy_base": 971169.3, "taker_buy_quote": 59719.99575 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0611, "high": 0.0628, "low": 0.0594, "close": 0.0605, "volume": 1749485.5, "close_time": 1765252799999, "quote_volume": 105682.66518, "trades": 880, "taker_buy_base": 776172.2, "taker_buy_quote": 46991.6229 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0603, "high": 0.072, "low": 0.0596, "close": 0.0719, "volume": 8812133.0, "close_time": 1765256399999, "quote_volume": 576160.33465, "trades": 5505, "taker_buy_base": 4242933.7, "taker_buy_quote": 279304.90631 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0719, "high": 0.0742, "low": 0.0628, "close": 0.0662, "volume": 11362168.3, "close_time": 1765259999999, "quote_volume": 763514.55637, "trades": 6376, "taker_buy_base": 5699811.9, "taker_buy_quote": 382795.24382 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0662, "high": 0.0666, "low": 0.064, "close": 0.0648, "volume": 4015575.5, "close_time": 1765263599999, "quote_volume": 261324.24939, "trades": 2510, "taker_buy_base": 2340674.0, "taker_buy_quote": 152306.84891 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0647, "high": 0.0651, "low": 0.063, "close": 0.064, "volume": 2613004.7, "close_time": 1765267199999, "quote_volume": 167147.10388, "trades": 1812, "taker_buy_base": 1208198.9, "taker_buy_quote": 77218.0553 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0639, "high": 0.071, "low": 0.0633, "close": 0.0664, "volume": 10729680.2, "close_time": 1765270799999, "quote_volume": 718793.11781, "trades": 5084, "taker_buy_base": 5325909.6, "taker_buy_quote": 356765.18452 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0664, "high": 0.0702, "low": 0.0661, "close": 0.068, "volume": 7198123.3, "close_time": 1765274399999, "quote_volume": 488946.18979, "trades": 3720, "taker_buy_base": 3833843.9, "taker_buy_quote": 260520.29486 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.068, "high": 0.0685, "low": 0.0659, "close": 0.0665, "volume": 2663544.8, "close_time": 1765277999999, "quote_volume": 178117.19752, "trades": 1917, "taker_buy_base": 1462365.3, "taker_buy_quote": 97811.47965 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0665, "high": 0.0677, "low": 0.0658, "close": 0.0668, "volume": 2490963.2, "close_time": 1765281599999, "quote_volume": 166535.24303, "trades": 1862, "taker_buy_base": 1314104.2, "taker_buy_quote": 87895.52181 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0668, "high": 0.0676, "low": 0.064, "close": 0.0643, "volume": 2611957.1, "close_time": 1765285199999, "quote_volume": 172142.15258, "trades": 1534, "taker_buy_base": 996320.5, "taker_buy_quote": 65904.97132 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0643, "high": 0.0655, "low": 0.0639, "close": 0.0649, "volume": 2527748.4, "close_time": 1765288799999, "quote_volume": 163607.44088, "trades": 1638, "taker_buy_base": 1233346.1, "taker_buy_quote": 79942.7216 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0649, "high": 0.0665, "low": 0.0641, "close": 0.0643, "volume": 2504201.6, "close_time": 1765292399999, "quote_volume": 164420.95476, "trades": 1684, "taker_buy_base": 1229628.5, "taker_buy_quote": 80814.16664 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0643, "high": 0.0665, "low": 0.0638, "close": 0.065, "volume": 3658449.9, "close_time": 1765295999999, "quote_volume": 238534.43023, "trades": 2464, "taker_buy_base": 1682500.2, "taker_buy_quote": 109834.27318 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0651, "high": 0.0665, "low": 0.0637, "close": 0.066, "volume": 3608764.4, "close_time": 1765299599999, "quote_volume": 235814.7729, "trades": 2406, "taker_buy_base": 1979781.1, "taker_buy_quote": 129610.28381 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0646, "close": 0.0651, "volume": 2045256.8, "close_time": 1765303199999, "quote_volume": 133406.74305, "trades": 1704, "taker_buy_base": 1108883.3, "taker_buy_quote": 72368.49181 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0652, "high": 0.0655, "low": 0.0645, "close": 0.065, "volume": 724557.3, "close_time": 1765306799999, "quote_volume": 47057.40808, "trades": 563, "taker_buy_base": 320340.7, "taker_buy_quote": 20839.51193 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.065, "high": 0.0654, "low": 0.0647, "close": 0.0648, "volume": 563370.0, "close_time": 1765310399999, "quote_volume": 36661.58796, "trades": 469, "taker_buy_base": 299956.1, "taker_buy_quote": 19536.42653 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0637, "close": 0.064, "volume": 1403631.2, "close_time": 1765313999999, "quote_volume": 90032.71713, "trades": 747, "taker_buy_base": 769320.3, "taker_buy_quote": 49363.17113 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0641, "high": 0.0642, "low": 0.063, "close": 0.0636, "volume": 1243314.2, "close_time": 1765317599999, "quote_volume": 79080.29091, "trades": 1003, "taker_buy_base": 602579.1, "taker_buy_quote": 38345.90896 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0635, "high": 0.0695, "low": 0.0633, "close": 0.0651, "volume": 11175637.9, "close_time": 1765321199999, "quote_volume": 739129.24826, "trades": 5295, "taker_buy_base": 5049944.6, "taker_buy_quote": 334303.76496 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0651, "high": 0.0661, "low": 0.0641, "close": 0.065, "volume": 1537479.4, "close_time": 1765324799999, "quote_volume": 99889.17319, "trades": 853, "taker_buy_base": 858437.9, "taker_buy_quote": 55828.66479 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0649, "high": 0.0688, "low": 0.0645, "close": 0.0676, "volume": 5473751.8, "close_time": 1765328399999, "quote_volume": 364889.67984, "trades": 2525, "taker_buy_base": 2934173.9, "taker_buy_quote": 195649.55792 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0676, "high": 0.0685, "low": 0.0666, "close": 0.0676, "volume": 1749290.0, "close_time": 1765331999999, "quote_volume": 117925.22166, "trades": 911, "taker_buy_base": 986899.4, "taker_buy_quote": 66561.78058 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0675, "high": 0.0678, "low": 0.0659, "close": 0.0671, "volume": 905176.0, "close_time": 1765335599999, "quote_volume": 60658.35601, "trades": 445, "taker_buy_base": 453577.4, "taker_buy_quote": 30394.9636 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0672, "high": 0.0678, "low": 0.0668, "close": 0.0674, "volume": 987643.7, "close_time": 1765339199999, "quote_volume": 66407.71264, "trades": 584, "taker_buy_base": 573882.9, "taker_buy_quote": 38590.27441 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0672, "high": 0.0673, "low": 0.066, "close": 0.066, "volume": 1356352.5, "close_time": 1765342799999, "quote_volume": 90454.1384, "trades": 791, "taker_buy_base": 790721.4, "taker_buy_quote": 52776.15203 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0661, "high": 0.0663, "low": 0.0649, "close": 0.0656, "volume": 1339866.8, "close_time": 1765346399999, "quote_volume": 87811.12498, "trades": 624, "taker_buy_base": 572694.4, "taker_buy_quote": 37546.07933 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0653, "close": 0.0654, "volume": 647251.3, "close_time": 1765349999999, "quote_volume": 42392.65186, "trades": 417, "taker_buy_base": 390091.6, "taker_buy_quote": 25561.23699 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0654, "high": 0.0655, "low": 0.063, "close": 0.0634, "volume": 1578489.1, "close_time": 1765353599999, "quote_volume": 101036.01392, "trades": 846, "taker_buy_base": 736397.8, "taker_buy_quote": 47231.61181 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0634, "high": 0.0643, "low": 0.0631, "close": 0.0634, "volume": 1335543.1, "close_time": 1765357199999, "quote_volume": 85000.69238, "trades": 724, "taker_buy_base": 603698.5, "taker_buy_quote": 38452.15071 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0615, "close": 0.0623, "volume": 2044196.9, "close_time": 1765360799999, "quote_volume": 127354.54679, "trades": 1009, "taker_buy_base": 820235.3, "taker_buy_quote": 51117.47508 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0619, "close": 0.0622, "volume": 1029367.1, "close_time": 1765364399999, "quote_volume": 64002.40233, "trades": 571, "taker_buy_base": 612635.1, "taker_buy_quote": 38107.11592 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0622, "high": 0.0633, "low": 0.0613, "close": 0.0616, "volume": 985307.9, "close_time": 1765367999999, "quote_volume": 61323.04274, "trades": 535, "taker_buy_base": 394174.5, "taker_buy_quote": 24628.915 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0607, "close": 0.0608, "volume": 693000.0, "close_time": 1765371599999, "quote_volume": 42306.00132, "trades": 441, "taker_buy_base": 270216.7, "taker_buy_quote": 16504.42164 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0608, "high": 0.0622, "low": 0.0608, "close": 0.0615, "volume": 795208.3, "close_time": 1765375199999, "quote_volume": 49014.18019, "trades": 336, "taker_buy_base": 468220.7, "taker_buy_quote": 28896.03262 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0617, "high": 0.062, "low": 0.0609, "close": 0.0614, "volume": 840695.6, "close_time": 1765378799999, "quote_volume": 51664.27529, "trades": 453, "taker_buy_base": 502466.5, "taker_buy_quote": 30906.53699 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0614, "high": 0.0632, "low": 0.0611, "close": 0.0613, "volume": 1212958.6, "close_time": 1765382399999, "quote_volume": 74931.09314, "trades": 638, "taker_buy_base": 607989.1, "taker_buy_quote": 37594.68451 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0614, "high": 0.0624, "low": 0.0612, "close": 0.0622, "volume": 311635.7, "close_time": 1765385999999, "quote_volume": 19254.08387, "trades": 293, "taker_buy_base": 194822.4, "taker_buy_quote": 12047.47346 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0617, "close": 0.062, "volume": 396183.8, "close_time": 1765389599999, "quote_volume": 24626.12276, "trades": 298, "taker_buy_base": 225003.3, "taker_buy_quote": 13996.35789 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0615, "close": 0.0619, "volume": 527798.3, "close_time": 1765393199999, "quote_volume": 32723.4422, "trades": 328, "taker_buy_base": 211000.4, "taker_buy_quote": 13074.13223 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.062, "high": 0.0625, "low": 0.0611, "close": 0.062, "volume": 1295666.4, "close_time": 1765396799999, "quote_volume": 80415.06192, "trades": 519, "taker_buy_base": 770648.4, "taker_buy_quote": 47943.53957 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0619, "high": 0.0628, "low": 0.061, "close": 0.0613, "volume": 661022.8, "close_time": 1765400399999, "quote_volume": 41035.76468, "trades": 452, "taker_buy_base": 310809.2, "taker_buy_quote": 19340.85277 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0607, "close": 0.0616, "volume": 685819.5, "close_time": 1765403999999, "quote_volume": 41894.65814, "trades": 336, "taker_buy_base": 352778.1, "taker_buy_quote": 21590.4261 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0616, "high": 0.0631, "low": 0.0612, "close": 0.0622, "volume": 991426.6, "close_time": 1765407599999, "quote_volume": 61501.29187, "trades": 459, "taker_buy_base": 708121.8, "taker_buy_quote": 43973.26902 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.062, "high": 0.0624, "low": 0.0618, "close": 0.062, "volume": 265831.2, "close_time": 1765411199999, "quote_volume": 16522.02671, "trades": 181, "taker_buy_base": 122843.4, "taker_buy_quote": 7637.56124 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0619, "high": 0.0693, "low": 0.061, "close": 0.0672, "volume": 9587573.6, "close_time": 1765414799999, "quote_volume": 636050.1824, "trades": 4912, "taker_buy_base": 4811467.6, "taker_buy_quote": 318851.6915 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0672, "high": 0.0685, "low": 0.0643, "close": 0.0662, "volume": 2364284.6, "close_time": 1765418399999, "quote_volume": 155839.35792, "trades": 1742, "taker_buy_base": 1159359.6, "taker_buy_quote": 76520.84582 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0661, "high": 0.0694, "low": 0.066, "close": 0.0669, "volume": 2059292.2, "close_time": 1765421999999, "quote_volume": 139115.3153, "trades": 1635, "taker_buy_base": 1092420.8, "taker_buy_quote": 73750.85125 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0671, "high": 0.068, "low": 0.0647, "close": 0.0661, "volume": 1794528.9, "close_time": 1765425599999, "quote_volume": 118601.37376, "trades": 1106, "taker_buy_base": 796782.4, "taker_buy_quote": 52686.51347 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0662, "high": 0.0674, "low": 0.0656, "close": 0.0669, "volume": 962507.0, "close_time": 1765429199999, "quote_volume": 63844.98965, "trades": 581, "taker_buy_base": 490702.7, "taker_buy_quote": 32538.04059 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0669, "high": 0.0672, "low": 0.0662, "close": 0.0665, "volume": 1541708.5, "close_time": 1765432799999, "quote_volume": 102655.77555, "trades": 852, "taker_buy_base": 1044016.3, "taker_buy_quote": 69555.26319 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0666, "high": 0.0772, "low": 0.0662, "close": 0.0697, "volume": 15178499.9, "close_time": 1765436399999, "quote_volume": 1076114.05356, "trades": 10389, "taker_buy_base": 7307614.0, "taker_buy_quote": 517426.92784 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0696, "high": 0.0712, "low": 0.0676, "close": 0.0697, "volume": 6189607.3, "close_time": 1765439999999, "quote_volume": 426643.86041, "trades": 3540, "taker_buy_base": 3118188.0, "taker_buy_quote": 215179.39711 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0664, "close": 0.0665, "volume": 2849473.6, "close_time": 1765443599999, "quote_volume": 193261.20749, "trades": 1825, "taker_buy_base": 1223828.7, "taker_buy_quote": 83049.29408 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0666, "high": 0.0678, "low": 0.0661, "close": 0.0675, "volume": 2206767.5, "close_time": 1765447199999, "quote_volume": 147697.14049, "trades": 1433, "taker_buy_base": 1120125.2, "taker_buy_quote": 75005.08817 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0674, "high": 0.0692, "low": 0.0668, "close": 0.0678, "volume": 3527984.9, "close_time": 1765450799999, "quote_volume": 239827.86825, "trades": 1988, "taker_buy_base": 1669814.5, "taker_buy_quote": 113550.68854 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0678, "high": 0.0688, "low": 0.0668, "close": 0.0673, "volume": 2315767.8, "close_time": 1765454399999, "quote_volume": 157231.86866, "trades": 1253, "taker_buy_base": 1034874.5, "taker_buy_quote": 70259.94788 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0673, "high": 0.0674, "low": 0.0664, "close": 0.0664, "volume": 1950540.1, "close_time": 1765457999999, "quote_volume": 130333.70188, "trades": 827, "taker_buy_base": 1190517.9, "taker_buy_quote": 79554.49007 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0664, "high": 0.0684, "low": 0.0655, "close": 0.0662, "volume": 2013426.1, "close_time": 1765461599999, "quote_volume": 134595.28133, "trades": 1131, "taker_buy_base": 1117239.5, "taker_buy_quote": 74790.10341 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0662, "high": 0.068, "low": 0.0662, "close": 0.0676, "volume": 2423384.7, "close_time": 1765465199999, "quote_volume": 163281.52354, "trades": 1414, "taker_buy_base": 1229440.3, "taker_buy_quote": 82862.40635 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0647, "close": 0.0665, "volume": 2433243.4, "close_time": 1765468799999, "quote_volume": 161187.2866, "trades": 1358, "taker_buy_base": 1055599.4, "taker_buy_quote": 69999.24584 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0666, "high": 0.0672, "low": 0.0642, "close": 0.0646, "volume": 1335582.9, "close_time": 1765472399999, "quote_volume": 87675.66261, "trades": 1166, "taker_buy_base": 616708.9, "taker_buy_quote": 40582.55436 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0623, "close": 0.0628, "volume": 2052878.0, "close_time": 1765475999999, "quote_volume": 130052.27379, "trades": 1800, "taker_buy_base": 1047298.7, "taker_buy_quote": 66399.77554 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0627, "high": 0.0646, "low": 0.0618, "close": 0.0639, "volume": 1666006.0, "close_time": 1765479599999, "quote_volume": 105216.97278, "trades": 1090, "taker_buy_base": 846690.3, "taker_buy_quote": 53515.9025 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.064, "high": 0.0673, "low": 0.0634, "close": 0.0648, "volume": 2687891.1, "close_time": 1765483199999, "quote_volume": 176056.89861, "trades": 1709, "taker_buy_base": 1465588.2, "taker_buy_quote": 95958.12714 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0649, "high": 0.0663, "low": 0.0636, "close": 0.0658, "volume": 1680447.8, "close_time": 1765486799999, "quote_volume": 108937.53424, "trades": 1338, "taker_buy_base": 967185.6, "taker_buy_quote": 62573.19637 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0658, "high": 0.0661, "low": 0.0648, "close": 0.0651, "volume": 1036196.1, "close_time": 1765490399999, "quote_volume": 67772.63082, "trades": 808, "taker_buy_base": 518263.9, "taker_buy_quote": 33937.70671 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0643, "close": 0.0651, "volume": 764328.8, "close_time": 1765493999999, "quote_volume": 49661.23747, "trades": 531, "taker_buy_base": 339943.4, "taker_buy_quote": 22098.75047 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0643, "close": 0.0652, "volume": 396369.8, "close_time": 1765497599999, "quote_volume": 25747.00188, "trades": 287, "taker_buy_base": 162474.3, "taker_buy_quote": 10574.7872 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0651, "high": 0.069, "low": 0.0637, "close": 0.0679, "volume": 5865841.1, "close_time": 1765501199999, "quote_volume": 390786.19774, "trades": 3108, "taker_buy_base": 3021612.7, "taker_buy_quote": 201542.57631 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0679, "high": 0.0693, "low": 0.0668, "close": 0.0671, "volume": 2260754.1, "close_time": 1765504799999, "quote_volume": 152672.81194, "trades": 912, "taker_buy_base": 1190618.2, "taker_buy_quote": 80400.02266 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0666, "close": 0.0669, "volume": 649710.8, "close_time": 1765508399999, "quote_volume": 43549.44649, "trades": 399, "taker_buy_base": 376372.9, "taker_buy_quote": 25246.24456 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.067, "high": 0.0673, "low": 0.0666, "close": 0.067, "volume": 296319.2, "close_time": 1765511999999, "quote_volume": 19828.10299, "trades": 232, "taker_buy_base": 145108.5, "taker_buy_quote": 9714.13419 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.067, "high": 0.0672, "low": 0.0664, "close": 0.0666, "volume": 674365.7, "close_time": 1765515599999, "quote_volume": 45035.24616, "trades": 500, "taker_buy_base": 357908.7, "taker_buy_quote": 23905.36942 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0658, "close": 0.0665, "volume": 1213345.7, "close_time": 1765519199999, "quote_volume": 80825.34433, "trades": 720, "taker_buy_base": 558629.0, "taker_buy_quote": 37262.34291 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0667, "high": 0.067, "low": 0.0657, "close": 0.0663, "volume": 569260.9, "close_time": 1765522799999, "quote_volume": 37806.88754, "trades": 323, "taker_buy_base": 283989.3, "taker_buy_quote": 18881.88519 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0662, "high": 0.0665, "low": 0.0654, "close": 0.0655, "volume": 458100.3, "close_time": 1765526399999, "quote_volume": 30245.11682, "trades": 269, "taker_buy_base": 162531.3, "taker_buy_quote": 10752.54092 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0632, "close": 0.0643, "volume": 1813262.5, "close_time": 1765529999999, "quote_volume": 116227.25207, "trades": 1034, "taker_buy_base": 798716.3, "taker_buy_quote": 51219.72279 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0643, "high": 0.0646, "low": 0.064, "close": 0.0644, "volume": 390744.8, "close_time": 1765533599999, "quote_volume": 25105.81612, "trades": 253, "taker_buy_base": 206966.0, "taker_buy_quote": 13306.19236 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0645, "high": 0.0679, "low": 0.0644, "close": 0.0673, "volume": 1645782.6, "close_time": 1765537199999, "quote_volume": 109092.33811, "trades": 1195, "taker_buy_base": 1062781.1, "taker_buy_quote": 70451.29144 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0671, "high": 0.0687, "low": 0.0665, "close": 0.0666, "volume": 1016760.5, "close_time": 1765540799999, "quote_volume": 68215.60997, "trades": 722, "taker_buy_base": 519020.4, "taker_buy_quote": 34875.12207 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0667, "high": 0.0673, "low": 0.0663, "close": 0.0666, "volume": 438634.1, "close_time": 1765544399999, "quote_volume": 29217.93649, "trades": 357, "taker_buy_base": 242570.9, "taker_buy_quote": 16156.17292 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0666, "high": 0.0677, "low": 0.0661, "close": 0.0676, "volume": 443874.8, "close_time": 1765547999999, "quote_volume": 29621.4872, "trades": 453, "taker_buy_base": 277664.2, "taker_buy_quote": 18542.11075 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0667, "close": 0.067, "volume": 535152.6, "close_time": 1765551599999, "quote_volume": 35887.75849, "trades": 447, "taker_buy_base": 152168.5, "taker_buy_quote": 10206.40764 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.067, "high": 0.0675, "low": 0.0651, "close": 0.0654, "volume": 992075.0, "close_time": 1765555199999, "quote_volume": 65479.73759, "trades": 706, "taker_buy_base": 478505.7, "taker_buy_quote": 31553.6101 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0654, "high": 0.0659, "low": 0.0637, "close": 0.0649, "volume": 1854269.8, "close_time": 1765558799999, "quote_volume": 120368.12413, "trades": 985, "taker_buy_base": 1101521.4, "taker_buy_quote": 71609.76576 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0649, "high": 0.0896, "low": 0.0649, "close": 0.0798, "volume": 20488218.4, "close_time": 1765562399999, "quote_volume": 1618391.15183, "trades": 14901, "taker_buy_base": 9973019.3, "taker_buy_quote": 785683.2829 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0797, "high": 0.0832, "low": 0.0727, "close": 0.0767, "volume": 19878728.2, "close_time": 1765565999999, "quote_volume": 1521790.82784, "trades": 12053, "taker_buy_base": 9050702.2, "taker_buy_quote": 692974.38166 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0767, "high": 0.078, "low": 0.0693, "close": 0.0702, "volume": 15343827.8, "close_time": 1765569599999, "quote_volume": 1105161.88077, "trades": 7931, "taker_buy_base": 6746790.6, "taker_buy_quote": 486513.99245 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0663, "close": 0.0685, "volume": 6718589.2, "close_time": 1765573199999, "quote_volume": 457539.84206, "trades": 3843, "taker_buy_base": 3742678.2, "taker_buy_quote": 254888.91266 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0685, "high": 0.0713, "low": 0.0684, "close": 0.07, "volume": 7399348.6, "close_time": 1765576799999, "quote_volume": 515147.17582, "trades": 4222, "taker_buy_base": 3727625.3, "taker_buy_quote": 259743.60884 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0681, "close": 0.069, "volume": 3070206.7, "close_time": 1765580399999, "quote_volume": 213819.89013, "trades": 1821, "taker_buy_base": 1597084.0, "taker_buy_quote": 111323.01593 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0689, "high": 0.0706, "low": 0.0681, "close": 0.0694, "volume": 2240992.5, "close_time": 1765583999999, "quote_volume": 154976.79921, "trades": 1176, "taker_buy_base": 1227816.4, "taker_buy_quote": 84854.18322 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0694, "high": 0.0709, "low": 0.0682, "close": 0.0682, "volume": 2255682.3, "close_time": 1765587599999, "quote_volume": 157172.39237, "trades": 1498, "taker_buy_base": 1174386.1, "taker_buy_quote": 81914.50463 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0661, "close": 0.0668, "volume": 1934615.6, "close_time": 1765591199999, "quote_volume": 129387.15362, "trades": 1094, "taker_buy_base": 1000792.9, "taker_buy_quote": 66888.73593 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0668, "high": 0.0673, "low": 0.0661, "close": 0.0667, "volume": 4105655.1, "close_time": 1765594799999, "quote_volume": 273870.52502, "trades": 1286, "taker_buy_base": 3488820.6, "taker_buy_quote": 232790.86981 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0667, "high": 0.0683, "low": 0.0665, "close": 0.0669, "volume": 1392556.7, "close_time": 1765598399999, "quote_volume": 93687.91148, "trades": 1030, "taker_buy_base": 814147.6, "taker_buy_quote": 54787.45547 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0669, "high": 0.0677, "low": 0.0663, "close": 0.0664, "volume": 1328609.4, "close_time": 1765601999999, "quote_volume": 88671.37563, "trades": 755, "taker_buy_base": 922037.2, "taker_buy_quote": 61511.96046 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0665, "high": 0.0671, "low": 0.0661, "close": 0.067, "volume": 1181038.5, "close_time": 1765605599999, "quote_volume": 78603.47019, "trades": 668, "taker_buy_base": 878587.5, "taker_buy_quote": 58481.48347 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.067, "high": 0.0678, "low": 0.0665, "close": 0.0674, "volume": 1014073.5, "close_time": 1765609199999, "quote_volume": 68028.69475, "trades": 678, "taker_buy_base": 509968.2, "taker_buy_quote": 34226.8592 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0665, "close": 0.0672, "volume": 1780715.2, "close_time": 1765612799999, "quote_volume": 119166.47181, "trades": 1349, "taker_buy_base": 1011114.0, "taker_buy_quote": 67701.21779 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0664, "close": 0.0667, "volume": 2344795.0, "close_time": 1765616399999, "quote_volume": 156969.76131, "trades": 1162, "taker_buy_base": 1577695.5, "taker_buy_quote": 105524.82221 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0667, "high": 0.0681, "low": 0.0667, "close": 0.0669, "volume": 1149245.0, "close_time": 1765619999999, "quote_volume": 77442.35135, "trades": 854, "taker_buy_base": 521337.2, "taker_buy_quote": 35162.19739 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0664, "close": 0.0669, "volume": 1004946.4, "close_time": 1765623599999, "quote_volume": 67085.85166, "trades": 789, "taker_buy_base": 651199.3, "taker_buy_quote": 43475.09003 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0669, "high": 0.067, "low": 0.0656, "close": 0.066, "volume": 1329731.2, "close_time": 1765627199999, "quote_volume": 88082.73354, "trades": 813, "taker_buy_base": 788254.2, "taker_buy_quote": 52227.02494 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.066, "high": 0.0666, "low": 0.066, "close": 0.0666, "volume": 422813.1, "close_time": 1765630799999, "quote_volume": 27992.78038, "trades": 361, "taker_buy_base": 188625.2, "taker_buy_quote": 12488.77269 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0665, "high": 0.0676, "low": 0.0663, "close": 0.0668, "volume": 735913.3, "close_time": 1765634399999, "quote_volume": 49260.24806, "trades": 501, "taker_buy_base": 395557.1, "taker_buy_quote": 26529.53445 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0667, "high": 0.0671, "low": 0.0656, "close": 0.0664, "volume": 834409.5, "close_time": 1765637999999, "quote_volume": 55288.48626, "trades": 531, "taker_buy_base": 378361.2, "taker_buy_quote": 25114.03317 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0658, "close": 0.0669, "volume": 760346.6, "close_time": 1765641599999, "quote_volume": 50645.34741, "trades": 411, "taker_buy_base": 434033.3, "taker_buy_quote": 28983.38579 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0669, "high": 0.0675, "low": 0.0663, "close": 0.0671, "volume": 800315.5, "close_time": 1765645199999, "quote_volume": 53533.1117, "trades": 444, "taker_buy_base": 368860.4, "taker_buy_quote": 24674.0853 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0671, "high": 0.068, "low": 0.0669, "close": 0.0678, "volume": 1216759.2, "close_time": 1765648799999, "quote_volume": 82250.07342, "trades": 464, "taker_buy_base": 766058.0, "taker_buy_quote": 51732.60317 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0666, "close": 0.0668, "volume": 1059100.4, "close_time": 1765652399999, "quote_volume": 71068.92112, "trades": 506, "taker_buy_base": 597605.0, "taker_buy_quote": 40115.82734 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0669, "high": 0.0671, "low": 0.0665, "close": 0.0665, "volume": 240015.1, "close_time": 1765655999999, "quote_volume": 16037.75075, "trades": 147, "taker_buy_base": 36050.9, "taker_buy_quote": 2408.7097 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0666, "high": 0.0675, "low": 0.0664, "close": 0.0667, "volume": 628356.0, "close_time": 1765659599999, "quote_volume": 42060.3101, "trades": 236, "taker_buy_base": 359825.3, "taker_buy_quote": 24039.87197 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0667, "high": 0.0667, "low": 0.0663, "close": 0.0666, "volume": 438844.7, "close_time": 1765663199999, "quote_volume": 29187.60077, "trades": 203, "taker_buy_base": 114627.6, "taker_buy_quote": 7627.73503 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0666, "high": 0.068, "low": 0.0665, "close": 0.0668, "volume": 669044.5, "close_time": 1765666799999, "quote_volume": 44783.8891, "trades": 316, "taker_buy_base": 433718.3, "taker_buy_quote": 29078.72008 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0668, "high": 0.0671, "low": 0.0655, "close": 0.0661, "volume": 1772361.8, "close_time": 1765670399999, "quote_volume": 117487.2837, "trades": 860, "taker_buy_base": 738194.5, "taker_buy_quote": 48971.08085 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.066, "high": 0.0667, "low": 0.0641, "close": 0.0656, "volume": 2862316.1, "close_time": 1765673999999, "quote_volume": 187171.4268, "trades": 1299, "taker_buy_base": 1318386.8, "taker_buy_quote": 86310.96878 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0645, "close": 0.0647, "volume": 565533.6, "close_time": 1765677599999, "quote_volume": 37115.61168, "trades": 328, "taker_buy_base": 261302.9, "taker_buy_quote": 17162.56453 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0647, "high": 0.0655, "low": 0.0646, "close": 0.065, "volume": 364151.8, "close_time": 1765681199999, "quote_volume": 23628.39881, "trades": 196, "taker_buy_base": 209275.1, "taker_buy_quote": 13586.95374 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.065, "high": 0.0653, "low": 0.0646, "close": 0.065, "volume": 203372.5, "close_time": 1765684799999, "quote_volume": 13208.68757, "trades": 404, "taker_buy_base": 109970.6, "taker_buy_quote": 7142.82478 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0635, "close": 0.0636, "volume": 504130.6, "close_time": 1765688399999, "quote_volume": 32256.11821, "trades": 340, "taker_buy_base": 189880.8, "taker_buy_quote": 12155.45367 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0636, "high": 0.064, "low": 0.0632, "close": 0.0637, "volume": 535563.0, "close_time": 1765691999999, "quote_volume": 34039.64021, "trades": 372, "taker_buy_base": 342908.0, "taker_buy_quote": 21815.5992 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0633, "close": 0.0638, "volume": 549411.5, "close_time": 1765695599999, "quote_volume": 34940.02397, "trades": 303, "taker_buy_base": 277953.6, "taker_buy_quote": 17684.27719 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0638, "high": 0.0647, "low": 0.0637, "close": 0.0645, "volume": 589242.9, "close_time": 1765699199999, "quote_volume": 37800.35434, "trades": 258, "taker_buy_base": 387054.1, "taker_buy_quote": 24832.68009 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0636, "close": 0.0637, "volume": 403618.5, "close_time": 1765702799999, "quote_volume": 25817.12426, "trades": 217, "taker_buy_base": 150809.6, "taker_buy_quote": 9648.64292 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0631, "close": 0.0637, "volume": 505811.6, "close_time": 1765706399999, "quote_volume": 32122.52464, "trades": 240, "taker_buy_base": 278636.1, "taker_buy_quote": 17720.40556 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0637, "high": 0.0645, "low": 0.0632, "close": 0.0637, "volume": 578798.0, "close_time": 1765709999999, "quote_volume": 36911.53724, "trades": 364, "taker_buy_base": 362138.2, "taker_buy_quote": 23118.08234 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0623, "close": 0.063, "volume": 947299.1, "close_time": 1765713599999, "quote_volume": 59720.13439, "trades": 374, "taker_buy_base": 288973.4, "taker_buy_quote": 18254.12345 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0629, "high": 0.0637, "low": 0.062, "close": 0.0633, "volume": 639547.1, "close_time": 1765717199999, "quote_volume": 40192.83257, "trades": 375, "taker_buy_base": 370123.3, "taker_buy_quote": 23289.7311 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0628, "close": 0.0634, "volume": 232647.6, "close_time": 1765720799999, "quote_volume": 14681.73562, "trades": 180, "taker_buy_base": 119685.1, "taker_buy_quote": 7556.04847 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0634, "high": 0.0645, "low": 0.0627, "close": 0.0631, "volume": 633658.4, "close_time": 1765724399999, "quote_volume": 40201.97438, "trades": 479, "taker_buy_base": 280494.6, "taker_buy_quote": 17822.03962 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0631, "high": 0.0633, "low": 0.0626, "close": 0.0626, "volume": 244910.3, "close_time": 1765727999999, "quote_volume": 15441.23285, "trades": 197, "taker_buy_base": 147236.7, "taker_buy_quote": 9290.80306 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0624, "close": 0.0628, "volume": 239832.8, "close_time": 1765731599999, "quote_volume": 15032.73696, "trades": 168, "taker_buy_base": 150187.5, "taker_buy_quote": 9414.4486 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0621, "close": 0.0625, "volume": 302381.7, "close_time": 1765735199999, "quote_volume": 18840.85972, "trades": 158, "taker_buy_base": 132767.5, "taker_buy_quote": 8271.99091 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0623, "close": 0.0627, "volume": 221008.1, "close_time": 1765738799999, "quote_volume": 13862.34272, "trades": 173, "taker_buy_base": 122145.8, "taker_buy_quote": 7666.52392 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0623, "close": 0.0628, "volume": 92869.4, "close_time": 1765742399999, "quote_volume": 5812.70529, "trades": 96, "taker_buy_base": 42085.5, "taker_buy_quote": 2635.73681 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0624, "close": 0.0626, "volume": 206221.3, "close_time": 1765745999999, "quote_volume": 12952.40097, "trades": 185, "taker_buy_base": 91645.7, "taker_buy_quote": 5761.97712 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0626, "high": 0.0626, "low": 0.0616, "close": 0.0619, "volume": 224093.7, "close_time": 1765749599999, "quote_volume": 13939.08583, "trades": 184, "taker_buy_base": 102022.9, "taker_buy_quote": 6358.48591 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0619, "high": 0.062, "low": 0.0608, "close": 0.061, "volume": 298467.2, "close_time": 1765753199999, "quote_volume": 18303.84855, "trades": 254, "taker_buy_base": 115817.6, "taker_buy_quote": 7119.25579 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0607, "close": 0.0612, "volume": 259048.9, "close_time": 1765756799999, "quote_volume": 15890.18726, "trades": 186, "taker_buy_base": 142450.2, "taker_buy_quote": 8744.81083 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0612, "high": 0.0676, "low": 0.0612, "close": 0.0642, "volume": 7240702.2, "close_time": 1765760399999, "quote_volume": 473692.50393, "trades": 3407, "taker_buy_base": 3875764.6, "taker_buy_quote": 253194.29137 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0641, "high": 0.0668, "low": 0.064, "close": 0.0658, "volume": 2118895.7, "close_time": 1765763999999, "quote_volume": 139582.01045, "trades": 1077, "taker_buy_base": 1086463.3, "taker_buy_quote": 71564.86568 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0658, "high": 0.0667, "low": 0.0652, "close": 0.0657, "volume": 864513.9, "close_time": 1765767599999, "quote_volume": 57122.58035, "trades": 467, "taker_buy_base": 372628.1, "taker_buy_quote": 24636.91921 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0658, "high": 0.0661, "low": 0.065, "close": 0.0656, "volume": 920109.2, "close_time": 1765771199999, "quote_volume": 60373.92007, "trades": 436, "taker_buy_base": 430448.6, "taker_buy_quote": 28263.93782 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0649, "close": 0.0654, "volume": 784081.5, "close_time": 1765774799999, "quote_volume": 51170.21196, "trades": 499, "taker_buy_base": 372516.7, "taker_buy_quote": 24318.41434 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0644, "close": 0.0646, "volume": 385214.1, "close_time": 1765778399999, "quote_volume": 24986.06385, "trades": 224, "taker_buy_base": 167135.3, "taker_buy_quote": 10831.06082 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0647, "high": 0.065, "low": 0.0642, "close": 0.065, "volume": 350330.2, "close_time": 1765781999999, "quote_volume": 22604.53092, "trades": 191, "taker_buy_base": 176668.7, "taker_buy_quote": 11413.37145 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0651, "high": 0.0655, "low": 0.0638, "close": 0.0644, "volume": 675598.2, "close_time": 1765785599999, "quote_volume": 43679.23146, "trades": 309, "taker_buy_base": 276463.0, "taker_buy_quote": 17873.60477 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0644, "high": 0.067, "low": 0.0631, "close": 0.0634, "volume": 1127990.5, "close_time": 1765789199999, "quote_volume": 72638.97097, "trades": 689, "taker_buy_base": 551826.3, "taker_buy_quote": 35663.57018 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0615, "close": 0.0619, "volume": 1185336.0, "close_time": 1765792799999, "quote_volume": 73929.2531, "trades": 624, "taker_buy_base": 406104.8, "taker_buy_quote": 25349.52561 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.062, "high": 0.0629, "low": 0.0617, "close": 0.0621, "volume": 773878.0, "close_time": 1765796399999, "quote_volume": 48176.18216, "trades": 498, "taker_buy_base": 506103.4, "taker_buy_quote": 31532.89467 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0616, "close": 0.0619, "volume": 391872.8, "close_time": 1765799999999, "quote_volume": 24256.12479, "trades": 277, "taker_buy_base": 142861.9, "taker_buy_quote": 8845.04945 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0617, "close": 0.0627, "volume": 315034.1, "close_time": 1765803599999, "quote_volume": 19658.90226, "trades": 330, "taker_buy_base": 181609.8, "taker_buy_quote": 11335.85292 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0627, "high": 0.063, "low": 0.061, "close": 0.0618, "volume": 1040512.5, "close_time": 1765807199999, "quote_volume": 64442.39936, "trades": 585, "taker_buy_base": 479790.1, "taker_buy_quote": 29707.80225 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0607, "close": 0.0611, "volume": 673282.2, "close_time": 1765810799999, "quote_volume": 41476.92596, "trades": 401, "taker_buy_base": 284686.9, "taker_buy_quote": 17571.89163 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0586, "close": 0.0596, "volume": 2252117.7, "close_time": 1765814399999, "quote_volume": 134143.23332, "trades": 1107, "taker_buy_base": 1038646.7, "taker_buy_quote": 61833.19862 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0595, "high": 0.0601, "low": 0.0584, "close": 0.0586, "volume": 918654.6, "close_time": 1765817999999, "quote_volume": 54389.79853, "trades": 557, "taker_buy_base": 452330.8, "taker_buy_quote": 26824.34459 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0586, "high": 0.0593, "low": 0.058, "close": 0.0582, "volume": 464421.3, "close_time": 1765821599999, "quote_volume": 27245.19918, "trades": 367, "taker_buy_base": 248641.5, "taker_buy_quote": 14582.91537 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0582, "high": 0.0594, "low": 0.058, "close": 0.0591, "volume": 531459.7, "close_time": 1765825199999, "quote_volume": 31182.57029, "trades": 433, "taker_buy_base": 275707.6, "taker_buy_quote": 16164.52027 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.059, "high": 0.0596, "low": 0.0588, "close": 0.0589, "volume": 346757.8, "close_time": 1765828799999, "quote_volume": 20541.71947, "trades": 211, "taker_buy_base": 140297.8, "taker_buy_quote": 8314.003 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0587, "high": 0.059, "low": 0.0583, "close": 0.0589, "volume": 162595.9, "close_time": 1765832399999, "quote_volume": 9539.30405, "trades": 141, "taker_buy_base": 101172.8, "taker_buy_quote": 5937.1242 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0589, "high": 0.06, "low": 0.0586, "close": 0.0596, "volume": 428822.9, "close_time": 1765835999999, "quote_volume": 25450.97542, "trades": 269, "taker_buy_base": 245251.7, "taker_buy_quote": 14589.78119 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0597, "high": 0.0681, "low": 0.0596, "close": 0.062, "volume": 10807975.8, "close_time": 1765839599999, "quote_volume": 696034.15049, "trades": 3426, "taker_buy_base": 5202073.8, "taker_buy_quote": 333169.24322 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0619, "high": 0.0645, "low": 0.0614, "close": 0.0638, "volume": 4592028.8, "close_time": 1765843199999, "quote_volume": 288680.87067, "trades": 1805, "taker_buy_base": 2659971.9, "taker_buy_quote": 167313.16841 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0636, "high": 0.0666, "low": 0.0606, "close": 0.0612, "volume": 5008633.7, "close_time": 1765846799999, "quote_volume": 315798.14443, "trades": 2207, "taker_buy_base": 2418048.3, "taker_buy_quote": 152776.61449 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0613, "high": 0.0627, "low": 0.0605, "close": 0.0616, "volume": 1981533.4, "close_time": 1765850399999, "quote_volume": 121816.80231, "trades": 1020, "taker_buy_base": 987268.9, "taker_buy_quote": 60767.15356 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0616, "high": 0.0634, "low": 0.0616, "close": 0.0633, "volume": 782151.1, "close_time": 1765853999999, "quote_volume": 48813.26803, "trades": 569, "taker_buy_base": 458858.3, "taker_buy_quote": 28656.97603 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0619, "close": 0.0621, "volume": 671303.8, "close_time": 1765857599999, "quote_volume": 41915.54807, "trades": 424, "taker_buy_base": 302630.6, "taker_buy_quote": 18892.60536 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0611, "close": 0.0616, "volume": 236950.6, "close_time": 1765861199999, "quote_volume": 14605.08742, "trades": 185, "taker_buy_base": 82400.6, "taker_buy_quote": 5075.57762 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0616, "high": 0.0624, "low": 0.0614, "close": 0.0623, "volume": 271883.1, "close_time": 1765864799999, "quote_volume": 16795.10391, "trades": 210, "taker_buy_base": 153233.2, "taker_buy_quote": 9469.45373 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0616, "close": 0.0616, "volume": 257598.3, "close_time": 1765868399999, "quote_volume": 15971.03556, "trades": 184, "taker_buy_base": 146276.6, "taker_buy_quote": 9077.22136 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0608, "close": 0.0615, "volume": 447524.2, "close_time": 1765871999999, "quote_volume": 27456.86483, "trades": 279, "taker_buy_base": 236051.2, "taker_buy_quote": 14485.76144 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0599, "close": 0.0601, "volume": 737176.5, "close_time": 1765875599999, "quote_volume": 44752.78402, "trades": 442, "taker_buy_base": 314116.4, "taker_buy_quote": 19094.97527 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0595, "close": 0.0607, "volume": 1131809.6, "close_time": 1765879199999, "quote_volume": 68125.03244, "trades": 475, "taker_buy_base": 545593.5, "taker_buy_quote": 32898.47611 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0606, "high": 0.0617, "low": 0.0604, "close": 0.0611, "volume": 626366.0, "close_time": 1765882799999, "quote_volume": 38282.57085, "trades": 324, "taker_buy_base": 319979.9, "taker_buy_quote": 19565.6688 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0612, "high": 0.064, "low": 0.0611, "close": 0.0625, "volume": 1677278.3, "close_time": 1765886399999, "quote_volume": 104955.00316, "trades": 801, "taker_buy_base": 1000205.1, "taker_buy_quote": 62526.33731 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0615, "close": 0.0618, "volume": 1139423.2, "close_time": 1765889999999, "quote_volume": 71129.52528, "trades": 651, "taker_buy_base": 403686.3, "taker_buy_quote": 25164.07047 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.062, "high": 0.062, "low": 0.061, "close": 0.0612, "volume": 756687.5, "close_time": 1765893599999, "quote_volume": 46475.344, "trades": 486, "taker_buy_base": 314510.1, "taker_buy_quote": 19336.18779 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0606, "close": 0.0613, "volume": 459474.7, "close_time": 1765897199999, "quote_volume": 28094.8781, "trades": 378, "taker_buy_base": 264175.9, "taker_buy_quote": 16134.85507 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0613, "high": 0.0623, "low": 0.061, "close": 0.0618, "volume": 388925.5, "close_time": 1765900799999, "quote_volume": 23995.8685, "trades": 387, "taker_buy_base": 215488.5, "taker_buy_quote": 13311.27736 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0615, "close": 0.062, "volume": 234346.8, "close_time": 1765904399999, "quote_volume": 14468.5407, "trades": 240, "taker_buy_base": 118453.9, "taker_buy_quote": 7312.56704 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.062, "high": 0.0633, "low": 0.0617, "close": 0.0619, "volume": 729274.3, "close_time": 1765907999999, "quote_volume": 45400.91998, "trades": 433, "taker_buy_base": 391067.3, "taker_buy_quote": 24361.41887 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.062, "high": 0.0625, "low": 0.0617, "close": 0.0625, "volume": 452925.0, "close_time": 1765911599999, "quote_volume": 28089.25404, "trades": 227, "taker_buy_base": 287725.7, "taker_buy_quote": 17854.77742 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0615, "close": 0.0617, "volume": 521384.5, "close_time": 1765915199999, "quote_volume": 32220.88141, "trades": 235, "taker_buy_base": 273145.7, "taker_buy_quote": 16871.38232 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0618, "high": 0.0624, "low": 0.0616, "close": 0.0622, "volume": 388265.5, "close_time": 1765918799999, "quote_volume": 24086.41847, "trades": 309, "taker_buy_base": 257430.9, "taker_buy_quote": 15978.26695 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0622, "high": 0.063, "low": 0.0622, "close": 0.0624, "volume": 757228.6, "close_time": 1765922399999, "quote_volume": 47345.1308, "trades": 287, "taker_buy_base": 455081.5, "taker_buy_quote": 28438.70272 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0624, "high": 0.0628, "low": 0.062, "close": 0.062, "volume": 235794.5, "close_time": 1765925999999, "quote_volume": 14695.88405, "trades": 135, "taker_buy_base": 88142.8, "taker_buy_quote": 5503.98809 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0621, "high": 0.0633, "low": 0.0619, "close": 0.0632, "volume": 416316.4, "close_time": 1765929599999, "quote_volume": 26021.25282, "trades": 282, "taker_buy_base": 234981.8, "taker_buy_quote": 14696.32999 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.063, "high": 0.0647, "low": 0.0614, "close": 0.0618, "volume": 1938448.5, "close_time": 1765933199999, "quote_volume": 122001.4366, "trades": 1168, "taker_buy_base": 922057.4, "taker_buy_quote": 58180.55074 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0613, "close": 0.0617, "volume": 266758.7, "close_time": 1765936799999, "quote_volume": 16485.09867, "trades": 170, "taker_buy_base": 110662.3, "taker_buy_quote": 6839.88599 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0616, "high": 0.0617, "low": 0.061, "close": 0.0614, "volume": 250591.8, "close_time": 1765940399999, "quote_volume": 15365.68107, "trades": 127, "taker_buy_base": 104291.5, "taker_buy_quote": 6406.38101 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0609, "close": 0.061, "volume": 117242.9, "close_time": 1765943999999, "quote_volume": 7173.79568, "trades": 112, "taker_buy_base": 43776.0, "taker_buy_quote": 2679.96679 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0611, "high": 0.0611, "low": 0.0601, "close": 0.0604, "volume": 245657.3, "close_time": 1765947599999, "quote_volume": 14867.69877, "trades": 166, "taker_buy_base": 94043.8, "taker_buy_quote": 5689.02749 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0604, "high": 0.0607, "low": 0.06, "close": 0.0602, "volume": 225987.1, "close_time": 1765951199999, "quote_volume": 13631.68462, "trades": 169, "taker_buy_base": 101590.9, "taker_buy_quote": 6123.96673 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0603, "close": 0.0605, "volume": 121406.4, "close_time": 1765954799999, "quote_volume": 7353.79807, "trades": 108, "taker_buy_base": 91524.8, "taker_buy_quote": 5543.62074 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0602, "close": 0.0605, "volume": 96037.6, "close_time": 1765958399999, "quote_volume": 5809.04173, "trades": 86, "taker_buy_base": 49147.1, "taker_buy_quote": 2974.29137 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0605, "high": 0.061, "low": 0.0599, "close": 0.0604, "volume": 428915.3, "close_time": 1765961999999, "quote_volume": 25890.8348, "trades": 236, "taker_buy_base": 211213.1, "taker_buy_quote": 12776.89576 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0604, "high": 0.0608, "low": 0.0602, "close": 0.0603, "volume": 206998.3, "close_time": 1765965599999, "quote_volume": 12528.69172, "trades": 152, "taker_buy_base": 113046.4, "taker_buy_quote": 6850.45846 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0601, "close": 0.0603, "volume": 223740.8, "close_time": 1765969199999, "quote_volume": 13473.96184, "trades": 140, "taker_buy_base": 141597.5, "taker_buy_quote": 8529.15513 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0603, "high": 0.0608, "low": 0.06, "close": 0.0605, "volume": 189457.1, "close_time": 1765972799999, "quote_volume": 11423.94991, "trades": 146, "taker_buy_base": 119305.5, "taker_buy_quote": 7195.13636 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0604, "high": 0.0606, "low": 0.0601, "close": 0.0606, "volume": 122971.6, "close_time": 1765976399999, "quote_volume": 7415.66308, "trades": 112, "taker_buy_base": 71899.2, "taker_buy_quote": 4338.06902 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0601, "close": 0.0609, "volume": 316753.5, "close_time": 1765979999999, "quote_volume": 19135.50327, "trades": 170, "taker_buy_base": 195281.4, "taker_buy_quote": 11805.3797 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0601, "close": 0.0615, "volume": 389948.4, "close_time": 1765983599999, "quote_volume": 23673.68465, "trades": 242, "taker_buy_base": 171723.2, "taker_buy_quote": 10451.53423 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0614, "high": 0.062, "low": 0.06, "close": 0.06, "volume": 1202337.7, "close_time": 1765987199999, "quote_volume": 73877.09242, "trades": 549, "taker_buy_base": 422815.1, "taker_buy_quote": 25990.08368 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.06, "high": 0.0605, "low": 0.0588, "close": 0.0599, "volume": 784710.7, "close_time": 1765990799999, "quote_volume": 46794.74982, "trades": 481, "taker_buy_base": 351544.7, "taker_buy_quote": 20990.57068 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0592, "close": 0.0595, "volume": 598887.6, "close_time": 1765994399999, "quote_volume": 35661.95429, "trades": 220, "taker_buy_base": 375142.5, "taker_buy_quote": 22331.99061 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0594, "high": 0.0595, "low": 0.059, "close": 0.0591, "volume": 349106.0, "close_time": 1765997999999, "quote_volume": 20686.26887, "trades": 244, "taker_buy_base": 182373.6, "taker_buy_quote": 10808.82181 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.059, "high": 0.059, "low": 0.0582, "close": 0.0588, "volume": 383815.0, "close_time": 1766001599999, "quote_volume": 22480.192, "trades": 223, "taker_buy_base": 212109.0, "taker_buy_quote": 12420.30834 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0588, "high": 0.0599, "low": 0.0587, "close": 0.059, "volume": 382537.8, "close_time": 1766005199999, "quote_volume": 22701.47001, "trades": 275, "taker_buy_base": 187105.5, "taker_buy_quote": 11108.64481 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.059, "high": 0.0592, "low": 0.0587, "close": 0.0588, "volume": 181068.6, "close_time": 1766008799999, "quote_volume": 10671.55904, "trades": 206, "taker_buy_base": 99475.7, "taker_buy_quote": 5866.40937 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0589, "high": 0.059, "low": 0.0564, "close": 0.0579, "volume": 2064908.4, "close_time": 1766012399999, "quote_volume": 119609.46371, "trades": 907, "taker_buy_base": 1161715.4, "taker_buy_quote": 67221.8219 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.058, "high": 0.0589, "low": 0.0578, "close": 0.0589, "volume": 279965.7, "close_time": 1766015999999, "quote_volume": 16318.60018, "trades": 256, "taker_buy_base": 198570.8, "taker_buy_quote": 11592.85155 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0556, "close": 0.0572, "volume": 2525838.6, "close_time": 1766019599999, "quote_volume": 144629.80446, "trades": 1341, "taker_buy_base": 1268143.8, "taker_buy_quote": 72661.34008 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0572, "high": 0.0572, "low": 0.0561, "close": 0.0565, "volume": 482166.8, "close_time": 1766023199999, "quote_volume": 27228.94904, "trades": 476, "taker_buy_base": 191777.3, "taker_buy_quote": 10831.47774 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0564, "high": 0.0569, "low": 0.0562, "close": 0.0563, "volume": 226618.7, "close_time": 1766026799999, "quote_volume": 12790.01665, "trades": 196, "taker_buy_base": 131201.2, "taker_buy_quote": 7409.02781 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0563, "high": 0.0564, "low": 0.0554, "close": 0.0556, "volume": 193696.1, "close_time": 1766030399999, "quote_volume": 10813.39361, "trades": 205, "taker_buy_base": 73867.3, "taker_buy_quote": 4127.77483 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0556, "high": 0.0563, "low": 0.0556, "close": 0.0556, "volume": 142901.7, "close_time": 1766033999999, "quote_volume": 8005.37928, "trades": 365, "taker_buy_base": 97031.9, "taker_buy_quote": 5439.96259 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0557, "high": 0.0562, "low": 0.0553, "close": 0.0557, "volume": 1016818.1, "close_time": 1766037599999, "quote_volume": 56591.66449, "trades": 1272, "taker_buy_base": 518120.2, "taker_buy_quote": 28865.72788 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0557, "high": 0.0564, "low": 0.0552, "close": 0.0557, "volume": 789722.9, "close_time": 1766041199999, "quote_volume": 44056.63766, "trades": 778, "taker_buy_base": 301850.3, "taker_buy_quote": 16864.23229 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0557, "high": 0.056, "low": 0.0554, "close": 0.0558, "volume": 383034.2, "close_time": 1766044799999, "quote_volume": 21350.88133, "trades": 156, "taker_buy_base": 72589.9, "taker_buy_quote": 4044.93469 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0555, "close": 0.0558, "volume": 429151.2, "close_time": 1766048399999, "quote_volume": 23930.73834, "trades": 373, "taker_buy_base": 159628.2, "taker_buy_quote": 8921.33377 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0558, "high": 0.057, "low": 0.0558, "close": 0.0567, "volume": 453706.6, "close_time": 1766051999999, "quote_volume": 25579.36861, "trades": 363, "taker_buy_base": 355100.7, "taker_buy_quote": 20020.28251 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0564, "close": 0.0567, "volume": 131805.5, "close_time": 1766055599999, "quote_volume": 7460.39537, "trades": 143, "taker_buy_base": 61123.1, "taker_buy_quote": 3463.58528 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0563, "close": 0.0564, "volume": 121551.3, "close_time": 1766059199999, "quote_volume": 6873.22379, "trades": 135, "taker_buy_base": 78316.5, "taker_buy_quote": 4430.49443 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0559, "close": 0.0562, "volume": 322429.4, "close_time": 1766062799999, "quote_volume": 18093.29691, "trades": 286, "taker_buy_base": 112663.6, "taker_buy_quote": 6332.4697 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0562, "high": 0.0572, "low": 0.0561, "close": 0.057, "volume": 313792.9, "close_time": 1766066399999, "quote_volume": 17731.42429, "trades": 210, "taker_buy_base": 145185.1, "taker_buy_quote": 8196.94951 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0562, "close": 0.0568, "volume": 497249.7, "close_time": 1766069999999, "quote_volume": 28255.80174, "trades": 379, "taker_buy_base": 278637.9, "taker_buy_quote": 15830.60299 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0568, "high": 0.0579, "low": 0.0567, "close": 0.0573, "volume": 754359.2, "close_time": 1766073599999, "quote_volume": 43181.55971, "trades": 447, "taker_buy_base": 435767.1, "taker_buy_quote": 24954.59442 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0573, "high": 0.058, "low": 0.0572, "close": 0.0579, "volume": 159253.0, "close_time": 1766077199999, "quote_volume": 9169.40923, "trades": 245, "taker_buy_base": 101545.8, "taker_buy_quote": 5848.70211 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.058, "high": 0.058, "low": 0.0552, "close": 0.0565, "volume": 1085526.3, "close_time": 1766080799999, "quote_volume": 61020.93684, "trades": 646, "taker_buy_base": 598629.3, "taker_buy_quote": 33557.63741 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0556, "close": 0.0558, "volume": 343533.9, "close_time": 1766084399999, "quote_volume": 19293.23625, "trades": 402, "taker_buy_base": 144361.3, "taker_buy_quote": 8109.17619 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0541, "close": 0.0545, "volume": 645619.4, "close_time": 1766087999999, "quote_volume": 35572.21023, "trades": 455, "taker_buy_base": 242522.7, "taker_buy_quote": 13405.71217 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0544, "high": 0.056, "low": 0.0544, "close": 0.0552, "volume": 380742.4, "close_time": 1766091599999, "quote_volume": 21079.55907, "trades": 308, "taker_buy_base": 236902.1, "taker_buy_quote": 13099.38844 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0552, "close": 0.0553, "volume": 260227.0, "close_time": 1766095199999, "quote_volume": 14424.54438, "trades": 195, "taker_buy_base": 95353.4, "taker_buy_quote": 5288.03224 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0554, "high": 0.0557, "low": 0.0553, "close": 0.0557, "volume": 71649.7, "close_time": 1766098799999, "quote_volume": 3981.86122, "trades": 89, "taker_buy_base": 44070.4, "taker_buy_quote": 2450.15575 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0557, "high": 0.0561, "low": 0.0554, "close": 0.0561, "volume": 71966.5, "close_time": 1766102399999, "quote_volume": 4014.88002, "trades": 95, "taker_buy_base": 43941.1, "taker_buy_quote": 2451.82142 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0561, "high": 0.062, "low": 0.0561, "close": 0.0613, "volume": 10666317.9, "close_time": 1766105999999, "quote_volume": 634429.949, "trades": 5431, "taker_buy_base": 5188688.5, "taker_buy_quote": 308638.22791 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0612, "high": 0.0641, "low": 0.0606, "close": 0.0611, "volume": 5354885.3, "close_time": 1766109599999, "quote_volume": 333221.47939, "trades": 2884, "taker_buy_base": 2447743.2, "taker_buy_quote": 152315.98497 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.061, "high": 0.0612, "low": 0.0594, "close": 0.0603, "volume": 1678954.5, "close_time": 1766113199999, "quote_volume": 100865.49616, "trades": 979, "taker_buy_base": 810029.2, "taker_buy_quote": 48601.03961 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0593, "close": 0.0599, "volume": 2441305.8, "close_time": 1766116799999, "quote_volume": 146207.40751, "trades": 1446, "taker_buy_base": 1275022.7, "taker_buy_quote": 76372.02775 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0599, "high": 0.0608, "low": 0.0596, "close": 0.0603, "volume": 1148735.1, "close_time": 1766120399999, "quote_volume": 69206.02627, "trades": 700, "taker_buy_base": 723567.3, "taker_buy_quote": 43619.43297 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0599, "close": 0.0605, "volume": 252478.8, "close_time": 1766123999999, "quote_volume": 15208.93789, "trades": 223, "taker_buy_base": 99810.0, "taker_buy_quote": 6024.72632 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0606, "high": 0.0627, "low": 0.0603, "close": 0.0608, "volume": 2172916.8, "close_time": 1766127599999, "quote_volume": 133613.1126, "trades": 1158, "taker_buy_base": 1191080.6, "taker_buy_quote": 73278.56506 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0609, "high": 0.0616, "low": 0.0604, "close": 0.0612, "volume": 1079036.6, "close_time": 1766131199999, "quote_volume": 65778.8573, "trades": 588, "taker_buy_base": 617781.9, "taker_buy_quote": 37660.51138 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0612, "high": 0.062, "low": 0.0606, "close": 0.0612, "volume": 1044262.3, "close_time": 1766134799999, "quote_volume": 63950.26148, "trades": 577, "taker_buy_base": 556965.8, "taker_buy_quote": 34173.16476 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0612, "high": 0.0612, "low": 0.0605, "close": 0.0605, "volume": 524039.3, "close_time": 1766138399999, "quote_volume": 31879.76978, "trades": 405, "taker_buy_base": 214824.9, "taker_buy_quote": 13079.4751 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0605, "high": 0.0608, "low": 0.06, "close": 0.0606, "volume": 426350.4, "close_time": 1766141999999, "quote_volume": 25725.55184, "trades": 286, "taker_buy_base": 180538.0, "taker_buy_quote": 10903.59632 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0593, "close": 0.0598, "volume": 483693.9, "close_time": 1766145599999, "quote_volume": 29083.47704, "trades": 378, "taker_buy_base": 187489.4, "taker_buy_quote": 11279.76378 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0593, "close": 0.0595, "volume": 409355.9, "close_time": 1766149199999, "quote_volume": 24395.44731, "trades": 329, "taker_buy_base": 159220.1, "taker_buy_quote": 9500.66113 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0588, "close": 0.0596, "volume": 994267.1, "close_time": 1766152799999, "quote_volume": 58850.27096, "trades": 624, "taker_buy_base": 491373.9, "taker_buy_quote": 29107.59375 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0594, "high": 0.06, "low": 0.0592, "close": 0.0592, "volume": 529173.0, "close_time": 1766156399999, "quote_volume": 31488.99485, "trades": 387, "taker_buy_base": 280456.1, "taker_buy_quote": 16696.72479 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0592, "close": 0.0595, "volume": 754187.6, "close_time": 1766159999999, "quote_volume": 44939.55124, "trades": 516, "taker_buy_base": 405227.6, "taker_buy_quote": 24156.63424 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0595, "high": 0.0598, "low": 0.0593, "close": 0.0595, "volume": 542730.2, "close_time": 1766163599999, "quote_volume": 32347.76414, "trades": 393, "taker_buy_base": 290613.6, "taker_buy_quote": 17332.0673 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0595, "high": 0.0603, "low": 0.059, "close": 0.059, "volume": 496463.9, "close_time": 1766167199999, "quote_volume": 29662.64394, "trades": 348, "taker_buy_base": 206530.0, "taker_buy_quote": 12343.48494 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.059, "high": 0.0593, "low": 0.0586, "close": 0.0591, "volume": 611088.3, "close_time": 1766170799999, "quote_volume": 36038.66376, "trades": 388, "taker_buy_base": 269494.7, "taker_buy_quote": 15912.67704 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0591, "high": 0.0602, "low": 0.0591, "close": 0.0601, "volume": 1366949.7, "close_time": 1766174399999, "quote_volume": 81645.65398, "trades": 642, "taker_buy_base": 830716.3, "taker_buy_quote": 49657.33759 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.06, "high": 0.0608, "low": 0.0599, "close": 0.0607, "volume": 1612253.2, "close_time": 1766177999999, "quote_volume": 97291.87731, "trades": 748, "taker_buy_base": 1003565.6, "taker_buy_quote": 60577.44251 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0596, "close": 0.0597, "volume": 1069508.9, "close_time": 1766181599999, "quote_volume": 64364.28379, "trades": 427, "taker_buy_base": 559345.9, "taker_buy_quote": 33657.63167 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0597, "high": 0.0605, "low": 0.0596, "close": 0.0604, "volume": 423242.6, "close_time": 1766185199999, "quote_volume": 25415.64115, "trades": 205, "taker_buy_base": 279902.9, "taker_buy_quote": 16819.29942 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0602, "high": 0.0609, "low": 0.06, "close": 0.0606, "volume": 393908.2, "close_time": 1766188799999, "quote_volume": 23829.12206, "trades": 205, "taker_buy_base": 280131.1, "taker_buy_quote": 16955.66895 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0605, "high": 0.0667, "low": 0.0605, "close": 0.0655, "volume": 10726870.1, "close_time": 1766192399999, "quote_volume": 687510.90304, "trades": 6045, "taker_buy_base": 5637871.6, "taker_buy_quote": 361586.44139 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0656, "high": 0.0656, "low": 0.0619, "close": 0.0638, "volume": 1495791.6, "close_time": 1766195999999, "quote_volume": 94934.96021, "trades": 823, "taker_buy_base": 731072.1, "taker_buy_quote": 46509.28242 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0623, "close": 0.0626, "volume": 879711.0, "close_time": 1766199599999, "quote_volume": 55555.98883, "trades": 413, "taker_buy_base": 402238.1, "taker_buy_quote": 25406.55284 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0626, "high": 0.0639, "low": 0.0626, "close": 0.0631, "volume": 825398.9, "close_time": 1766203199999, "quote_volume": 52361.3978, "trades": 331, "taker_buy_base": 469266.9, "taker_buy_quote": 29784.42949 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0632, "high": 0.064, "low": 0.0632, "close": 0.0633, "volume": 363061.3, "close_time": 1766206799999, "quote_volume": 23058.31797, "trades": 179, "taker_buy_base": 185088.9, "taker_buy_quote": 11756.34454 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0626, "close": 0.0627, "volume": 341112.3, "close_time": 1766210399999, "quote_volume": 21580.03198, "trades": 212, "taker_buy_base": 126198.6, "taker_buy_quote": 7982.28905 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0628, "high": 0.0653, "low": 0.0625, "close": 0.0637, "volume": 825318.3, "close_time": 1766213999999, "quote_volume": 52579.27351, "trades": 470, "taker_buy_base": 414267.5, "taker_buy_quote": 26405.37 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0637, "high": 0.0647, "low": 0.0634, "close": 0.0637, "volume": 708718.9, "close_time": 1766217599999, "quote_volume": 45303.34567, "trades": 448, "taker_buy_base": 362284.8, "taker_buy_quote": 23157.33839 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0631, "close": 0.0635, "volume": 282609.0, "close_time": 1766221199999, "quote_volume": 17930.54016, "trades": 237, "taker_buy_base": 110474.9, "taker_buy_quote": 7018.23115 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0634, "high": 0.064, "low": 0.0633, "close": 0.0635, "volume": 413278.3, "close_time": 1766224799999, "quote_volume": 26279.41176, "trades": 191, "taker_buy_base": 192540.9, "taker_buy_quote": 12244.28385 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0635, "high": 0.0649, "low": 0.0633, "close": 0.0643, "volume": 445666.6, "close_time": 1766228399999, "quote_volume": 28574.6322, "trades": 265, "taker_buy_base": 256173.3, "taker_buy_quote": 16419.66038 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0642, "high": 0.0757, "low": 0.0642, "close": 0.072, "volume": 15025247.7, "close_time": 1766231999999, "quote_volume": 1054235.51625, "trades": 10027, "taker_buy_base": 7096479.6, "taker_buy_quote": 497542.37548 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.072, "high": 0.0748, "low": 0.0655, "close": 0.0666, "volume": 9570921.2, "close_time": 1766235599999, "quote_volume": 654360.77177, "trades": 5445, "taker_buy_base": 4788149.4, "taker_buy_quote": 326467.12483 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0666, "high": 0.0671, "low": 0.0646, "close": 0.0648, "volume": 3194306.7, "close_time": 1766239199999, "quote_volume": 209315.15885, "trades": 1776, "taker_buy_base": 1344661.7, "taker_buy_quote": 88108.8868 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0649, "high": 0.0656, "low": 0.0635, "close": 0.0639, "volume": 2653829.9, "close_time": 1766242799999, "quote_volume": 170757.30711, "trades": 1495, "taker_buy_base": 1237159.5, "taker_buy_quote": 79698.91502 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0639, "high": 0.0668, "low": 0.0636, "close": 0.0646, "volume": 2373450.0, "close_time": 1766246399999, "quote_volume": 154097.5501, "trades": 1296, "taker_buy_base": 1230343.3, "taker_buy_quote": 79918.37723 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0635, "close": 0.064, "volume": 1165037.3, "close_time": 1766249999999, "quote_volume": 74761.10039, "trades": 702, "taker_buy_base": 448527.0, "taker_buy_quote": 28796.49167 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0635, "close": 0.0641, "volume": 939231.4, "close_time": 1766253599999, "quote_volume": 60136.39967, "trades": 484, "taker_buy_base": 535037.3, "taker_buy_quote": 34269.2834 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0642, "high": 0.0658, "low": 0.0641, "close": 0.0654, "volume": 1265407.0, "close_time": 1766257199999, "quote_volume": 82305.56146, "trades": 615, "taker_buy_base": 677994.9, "taker_buy_quote": 44128.43932 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0636, "close": 0.0641, "volume": 1098282.1, "close_time": 1766260799999, "quote_volume": 70833.98013, "trades": 641, "taker_buy_base": 551570.5, "taker_buy_quote": 35573.3068 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0641, "high": 0.065, "low": 0.0639, "close": 0.065, "volume": 355495.6, "close_time": 1766264399999, "quote_volume": 22944.18123, "trades": 217, "taker_buy_base": 187747.1, "taker_buy_quote": 12131.32578 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0649, "high": 0.0659, "low": 0.0646, "close": 0.0647, "volume": 1315165.3, "close_time": 1766267999999, "quote_volume": 85798.94674, "trades": 686, "taker_buy_base": 698372.6, "taker_buy_quote": 45557.07593 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0647, "high": 0.0664, "low": 0.0646, "close": 0.0652, "volume": 616941.5, "close_time": 1766271599999, "quote_volume": 40287.7507, "trades": 340, "taker_buy_base": 351621.3, "taker_buy_quote": 22948.49047 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0652, "high": 0.0677, "low": 0.0652, "close": 0.0671, "volume": 1554049.5, "close_time": 1766275199999, "quote_volume": 103370.87765, "trades": 729, "taker_buy_base": 830363.9, "taker_buy_quote": 55330.43518 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0636, "close": 0.0648, "volume": 2427150.8, "close_time": 1766278799999, "quote_volume": 158523.78904, "trades": 1146, "taker_buy_base": 1203313.1, "taker_buy_quote": 78560.84659 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0648, "high": 0.0653, "low": 0.0633, "close": 0.0638, "volume": 739669.9, "close_time": 1766282399999, "quote_volume": 47508.86694, "trades": 487, "taker_buy_base": 293080.4, "taker_buy_quote": 18839.16394 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0626, "close": 0.0629, "volume": 637879.9, "close_time": 1766285999999, "quote_volume": 40296.99777, "trades": 372, "taker_buy_base": 316932.2, "taker_buy_quote": 20010.20803 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 213834.9, "close_time": 1766289599999, "quote_volume": 13496.88944, "trades": 227, "taker_buy_base": 107486.6, "taker_buy_quote": 6787.19149 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0632, "high": 0.0644, "low": 0.063, "close": 0.0641, "volume": 332631.3, "close_time": 1766293199999, "quote_volume": 21159.1894, "trades": 311, "taker_buy_base": 207100.2, "taker_buy_quote": 13172.57346 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0631, "close": 0.0633, "volume": 379498.2, "close_time": 1766296799999, "quote_volume": 24201.39769, "trades": 344, "taker_buy_base": 194448.4, "taker_buy_quote": 12414.48537 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0634, "high": 0.0637, "low": 0.063, "close": 0.0634, "volume": 498278.0, "close_time": 1766300399999, "quote_volume": 31583.35549, "trades": 382, "taker_buy_base": 234244.4, "taker_buy_quote": 14867.60832 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0632, "close": 0.0638, "volume": 340028.1, "close_time": 1766303999999, "quote_volume": 21595.92111, "trades": 186, "taker_buy_base": 211165.5, "taker_buy_quote": 13425.034 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0633, "close": 0.064, "volume": 315919.1, "close_time": 1766307599999, "quote_volume": 20134.0083, "trades": 173, "taker_buy_base": 165588.7, "taker_buy_quote": 10558.3422 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.064, "high": 0.0654, "low": 0.064, "close": 0.0653, "volume": 488288.2, "close_time": 1766311199999, "quote_volume": 31575.40763, "trades": 369, "taker_buy_base": 322327.6, "taker_buy_quote": 20850.26769 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0652, "high": 0.0673, "low": 0.0646, "close": 0.0657, "volume": 2896964.4, "close_time": 1766314799999, "quote_volume": 191257.43055, "trades": 1531, "taker_buy_base": 1510880.4, "taker_buy_quote": 99761.37563 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0658, "high": 0.0673, "low": 0.0651, "close": 0.067, "volume": 953474.0, "close_time": 1766318399999, "quote_volume": 63068.94315, "trades": 638, "taker_buy_base": 499142.1, "taker_buy_quote": 33020.61939 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.067, "high": 0.0671, "low": 0.0647, "close": 0.0649, "volume": 1015079.5, "close_time": 1766321999999, "quote_volume": 67107.15523, "trades": 582, "taker_buy_base": 432230.9, "taker_buy_quote": 28588.55498 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.065, "high": 0.0655, "low": 0.0637, "close": 0.0639, "volume": 1327722.8, "close_time": 1766325599999, "quote_volume": 85685.46779, "trades": 589, "taker_buy_base": 696337.9, "taker_buy_quote": 44936.436 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.064, "high": 0.0662, "low": 0.064, "close": 0.0648, "volume": 617785.5, "close_time": 1766329199999, "quote_volume": 40163.1836, "trades": 441, "taker_buy_base": 282471.0, "taker_buy_quote": 18378.92527 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0649, "high": 0.0653, "low": 0.064, "close": 0.0645, "volume": 414417.4, "close_time": 1766332799999, "quote_volume": 26795.53037, "trades": 330, "taker_buy_base": 218415.7, "taker_buy_quote": 14142.76932 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0634, "close": 0.0636, "volume": 497245.2, "close_time": 1766336399999, "quote_volume": 31723.57837, "trades": 455, "taker_buy_base": 227791.8, "taker_buy_quote": 14523.78326 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0636, "high": 0.0646, "low": 0.0636, "close": 0.0638, "volume": 536736.4, "close_time": 1766339999999, "quote_volume": 34344.27167, "trades": 374, "taker_buy_base": 299215.0, "taker_buy_quote": 19158.80008 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0638, "high": 0.064, "low": 0.0636, "close": 0.0639, "volume": 275164.5, "close_time": 1766343599999, "quote_volume": 17554.43617, "trades": 127, "taker_buy_base": 172910.6, "taker_buy_quote": 11035.10857 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.064, "high": 0.0643, "low": 0.0636, "close": 0.0636, "volume": 141392.0, "close_time": 1766347199999, "quote_volume": 9048.38851, "trades": 122, "taker_buy_base": 95383.2, "taker_buy_quote": 6105.80292 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0637, "high": 0.0646, "low": 0.0637, "close": 0.0644, "volume": 297444.7, "close_time": 1766350799999, "quote_volume": 19161.51496, "trades": 221, "taker_buy_base": 75512.9, "taker_buy_quote": 4860.58818 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0643, "high": 0.0657, "low": 0.0643, "close": 0.0647, "volume": 212436.7, "close_time": 1766354399999, "quote_volume": 13779.28408, "trades": 262, "taker_buy_base": 150598.9, "taker_buy_quote": 9779.22005 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0647, "close": 0.0652, "volume": 320890.3, "close_time": 1766357999999, "quote_volume": 20966.79646, "trades": 261, "taker_buy_base": 139843.4, "taker_buy_quote": 9142.97388 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0654, "high": 0.066, "low": 0.0652, "close": 0.0656, "volume": 203021.1, "close_time": 1766361599999, "quote_volume": 13320.18249, "trades": 220, "taker_buy_base": 76631.2, "taker_buy_quote": 5032.30994 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0656, "high": 0.0658, "low": 0.064, "close": 0.0642, "volume": 947550.7, "close_time": 1766365199999, "quote_volume": 61333.06223, "trades": 495, "taker_buy_base": 279726.1, "taker_buy_quote": 18130.81057 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0639, "close": 0.0644, "volume": 256735.1, "close_time": 1766368799999, "quote_volume": 16503.97053, "trades": 161, "taker_buy_base": 170759.7, "taker_buy_quote": 10980.21885 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0636, "close": 0.064, "volume": 396584.3, "close_time": 1766372399999, "quote_volume": 25326.47904, "trades": 173, "taker_buy_base": 263205.0, "taker_buy_quote": 16809.48907 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0641, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 429405.6, "close_time": 1766375999999, "quote_volume": 27455.21584, "trades": 229, "taker_buy_base": 230464.9, "taker_buy_quote": 14737.53806 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0641, "close": 0.0643, "volume": 55487.7, "close_time": 1766379599999, "quote_volume": 3565.72801, "trades": 58, "taker_buy_base": 24041.9, "taker_buy_quote": 1544.61797 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0638, "close": 0.0641, "volume": 278401.2, "close_time": 1766383199999, "quote_volume": 17838.86106, "trades": 212, "taker_buy_base": 148453.8, "taker_buy_quote": 9520.13531 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0636, "close": 0.064, "volume": 211355.7, "close_time": 1766386799999, "quote_volume": 13509.86359, "trades": 191, "taker_buy_base": 98330.7, "taker_buy_quote": 6294.35891 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0639, "high": 0.0642, "low": 0.0636, "close": 0.0641, "volume": 373837.5, "close_time": 1766390399999, "quote_volume": 23877.47734, "trades": 408, "taker_buy_base": 180952.6, "taker_buy_quote": 11563.35513 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.064, "high": 0.0642, "low": 0.0637, "close": 0.0637, "volume": 361351.2, "close_time": 1766393999999, "quote_volume": 23137.40472, "trades": 158, "taker_buy_base": 31031.2, "taker_buy_quote": 1986.63625 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0637, "high": 0.0639, "low": 0.0632, "close": 0.0635, "volume": 150187.1, "close_time": 1766397599999, "quote_volume": 9558.11259, "trades": 134, "taker_buy_base": 94299.2, "taker_buy_quote": 6005.76314 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0635, "high": 0.064, "low": 0.0635, "close": 0.0636, "volume": 96981.3, "close_time": 1766401199999, "quote_volume": 6183.74053, "trades": 181, "taker_buy_base": 23662.7, "taker_buy_quote": 1508.69022 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0634, "close": 0.0636, "volume": 210258.1, "close_time": 1766404799999, "quote_volume": 13375.3659, "trades": 210, "taker_buy_base": 95523.0, "taker_buy_quote": 6080.89413 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0635, "high": 0.0638, "low": 0.0633, "close": 0.0636, "volume": 232880.5, "close_time": 1766408399999, "quote_volume": 14806.11036, "trades": 186, "taker_buy_base": 137392.4, "taker_buy_quote": 8744.07969 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0637, "high": 0.0637, "low": 0.063, "close": 0.0633, "volume": 901468.8, "close_time": 1766411999999, "quote_volume": 57026.12527, "trades": 354, "taker_buy_base": 519515.9, "taker_buy_quote": 32871.62534 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0631, "close": 0.0634, "volume": 418686.8, "close_time": 1766415599999, "quote_volume": 26557.24768, "trades": 210, "taker_buy_base": 189771.4, "taker_buy_quote": 12042.06237 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0631, "close": 0.0636, "volume": 233242.9, "close_time": 1766419199999, "quote_volume": 14762.50736, "trades": 144, "taker_buy_base": 137445.7, "taker_buy_quote": 8702.96434 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0633, "close": 0.0636, "volume": 193183.8, "close_time": 1766422799999, "quote_volume": 12290.34465, "trades": 143, "taker_buy_base": 92807.2, "taker_buy_quote": 5910.94444 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0632, "close": 0.0633, "volume": 300039.7, "close_time": 1766426399999, "quote_volume": 19051.94901, "trades": 148, "taker_buy_base": 164746.6, "taker_buy_quote": 10450.65728 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0634, "high": 0.0643, "low": 0.0633, "close": 0.0638, "volume": 465619.4, "close_time": 1766429999999, "quote_volume": 29826.89022, "trades": 121, "taker_buy_base": 178091.7, "taker_buy_quote": 11374.55382 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0637, "high": 0.0653, "low": 0.0632, "close": 0.0633, "volume": 1313327.6, "close_time": 1766433599999, "quote_volume": 84093.63507, "trades": 455, "taker_buy_base": 650631.0, "taker_buy_quote": 41538.1234 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0627, "close": 0.063, "volume": 493184.1, "close_time": 1766437199999, "quote_volume": 31099.95435, "trades": 401, "taker_buy_base": 241538.0, "taker_buy_quote": 15243.49128 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.063, "high": 0.0632, "low": 0.0628, "close": 0.0629, "volume": 46241.8, "close_time": 1766440799999, "quote_volume": 2915.2793, "trades": 70, "taker_buy_base": 32328.7, "taker_buy_quote": 2038.67274 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.063, "high": 0.0638, "low": 0.0629, "close": 0.0635, "volume": 162976.8, "close_time": 1766444399999, "quote_volume": 10284.74835, "trades": 113, "taker_buy_base": 92591.8, "taker_buy_quote": 5845.52083 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0638, "high": 0.064, "low": 0.0634, "close": 0.0639, "volume": 141594.6, "close_time": 1766447999999, "quote_volume": 9015.43477, "trades": 226, "taker_buy_base": 86888.7, "taker_buy_quote": 5534.77505 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0617, "close": 0.0619, "volume": 580856.3, "close_time": 1766451599999, "quote_volume": 36284.41745, "trades": 389, "taker_buy_base": 179401.6, "taker_buy_quote": 11192.65824 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.062, "high": 0.0624, "low": 0.0613, "close": 0.0618, "volume": 281862.9, "close_time": 1766455199999, "quote_volume": 17451.21876, "trades": 278, "taker_buy_base": 110248.8, "taker_buy_quote": 6838.00696 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0618, "high": 0.0621, "low": 0.0614, "close": 0.0615, "volume": 153158.3, "close_time": 1766458799999, "quote_volume": 9470.89337, "trades": 108, "taker_buy_base": 87632.9, "taker_buy_quote": 5424.64657 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 186651.2, "close_time": 1766462399999, "quote_volume": 11509.38271, "trades": 89, "taker_buy_base": 108565.1, "taker_buy_quote": 6695.00135 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0611, "close": 0.0611, "volume": 92986.3, "close_time": 1766465999999, "quote_volume": 5706.6152, "trades": 95, "taker_buy_base": 27842.8, "taker_buy_quote": 1710.25822 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0611, "high": 0.062, "low": 0.0611, "close": 0.0614, "volume": 425043.4, "close_time": 1766469599999, "quote_volume": 26096.56985, "trades": 169, "taker_buy_base": 279526.6, "taker_buy_quote": 17154.76424 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0606, "close": 0.061, "volume": 399513.6, "close_time": 1766473199999, "quote_volume": 24363.992, "trades": 213, "taker_buy_base": 257343.4, "taker_buy_quote": 15700.32731 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0611, "close": 0.0612, "volume": 52206.8, "close_time": 1766476799999, "quote_volume": 3196.32712, "trades": 55, "taker_buy_base": 45094.8, "taker_buy_quote": 2761.29041 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0609, "close": 0.0609, "volume": 315202.3, "close_time": 1766480399999, "quote_volume": 19292.97411, "trades": 288, "taker_buy_base": 113078.5, "taker_buy_quote": 6932.26303 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0609, "close": 0.0611, "volume": 203100.9, "close_time": 1766483999999, "quote_volume": 12410.74441, "trades": 120, "taker_buy_base": 107608.7, "taker_buy_quote": 6574.47887 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0612, "high": 0.0627, "low": 0.0611, "close": 0.062, "volume": 1327845.2, "close_time": 1766487599999, "quote_volume": 82317.93131, "trades": 445, "taker_buy_base": 323983.2, "taker_buy_quote": 20074.37783 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0618, "close": 0.0619, "volume": 195860.8, "close_time": 1766491199999, "quote_volume": 12148.34431, "trades": 121, "taker_buy_base": 88029.1, "taker_buy_quote": 5465.40348 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0619, "high": 0.062, "low": 0.0615, "close": 0.0617, "volume": 165368.9, "close_time": 1766494799999, "quote_volume": 10217.42009, "trades": 161, "taker_buy_base": 73532.6, "taker_buy_quote": 4546.32707 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0618, "high": 0.063, "low": 0.061, "close": 0.0622, "volume": 1175848.6, "close_time": 1766498399999, "quote_volume": 72751.03046, "trades": 551, "taker_buy_base": 471954.7, "taker_buy_quote": 29257.34957 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0604, "close": 0.0609, "volume": 1282664.7, "close_time": 1766501999999, "quote_volume": 78747.0766, "trades": 555, "taker_buy_base": 644053.4, "taker_buy_quote": 39542.1339 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0609, "high": 0.0621, "low": 0.0606, "close": 0.0619, "volume": 487241.2, "close_time": 1766505599999, "quote_volume": 29839.00912, "trades": 245, "taker_buy_base": 221606.1, "taker_buy_quote": 13605.9786 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0615, "close": 0.0617, "volume": 173726.6, "close_time": 1766509199999, "quote_volume": 10745.08451, "trades": 146, "taker_buy_base": 79801.5, "taker_buy_quote": 4938.30361 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0611, "close": 0.0611, "volume": 131959.7, "close_time": 1766512799999, "quote_volume": 8113.65562, "trades": 114, "taker_buy_base": 41509.0, "taker_buy_quote": 2559.48899 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0608, "close": 0.0615, "volume": 407136.6, "close_time": 1766516399999, "quote_volume": 24860.30243, "trades": 340, "taker_buy_base": 195491.9, "taker_buy_quote": 11944.6951 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0615, "high": 0.0622, "low": 0.0613, "close": 0.0615, "volume": 408638.2, "close_time": 1766519999999, "quote_volume": 25232.01535, "trades": 266, "taker_buy_base": 249501.6, "taker_buy_quote": 15414.97627 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0615, "high": 0.0622, "low": 0.0615, "close": 0.0619, "volume": 84152.0, "close_time": 1766523599999, "quote_volume": 5204.47491, "trades": 117, "taker_buy_base": 44871.1, "taker_buy_quote": 2774.85599 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0618, "high": 0.062, "low": 0.0617, "close": 0.062, "volume": 100089.2, "close_time": 1766527199999, "quote_volume": 6180.88776, "trades": 106, "taker_buy_base": 53586.1, "taker_buy_quote": 3310.36966 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0617, "close": 0.0622, "volume": 65011.8, "close_time": 1766530799999, "quote_volume": 4033.83046, "trades": 72, "taker_buy_base": 35199.3, "taker_buy_quote": 2185.48438 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.062, "high": 0.0626, "low": 0.0619, "close": 0.0626, "volume": 178869.6, "close_time": 1766534399999, "quote_volume": 11115.79487, "trades": 125, "taker_buy_base": 95840.8, "taker_buy_quote": 5962.54866 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0625, "high": 0.066, "low": 0.0615, "close": 0.0649, "volume": 5807384.9, "close_time": 1766537999999, "quote_volume": 374179.67579, "trades": 2858, "taker_buy_base": 3104583.3, "taker_buy_quote": 200073.34223 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.065, "high": 0.066, "low": 0.0643, "close": 0.0656, "volume": 1127787.9, "close_time": 1766541599999, "quote_volume": 73527.51274, "trades": 608, "taker_buy_base": 572771.8, "taker_buy_quote": 37318.90109 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0645, "close": 0.065, "volume": 1017682.9, "close_time": 1766545199999, "quote_volume": 66419.31779, "trades": 567, "taker_buy_base": 499105.4, "taker_buy_quote": 32616.50984 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.065, "high": 0.0654, "low": 0.0643, "close": 0.0643, "volume": 1196057.0, "close_time": 1766548799999, "quote_volume": 77249.10574, "trades": 395, "taker_buy_base": 827681.0, "taker_buy_quote": 53432.43913 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0643, "high": 0.0643, "low": 0.062, "close": 0.0626, "volume": 1266779.7, "close_time": 1766552399999, "quote_volume": 79750.12726, "trades": 611, "taker_buy_base": 449747.0, "taker_buy_quote": 28283.69614 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0627, "high": 0.0634, "low": 0.0625, "close": 0.063, "volume": 299823.6, "close_time": 1766555999999, "quote_volume": 18865.62762, "trades": 170, "taker_buy_base": 233493.0, "taker_buy_quote": 14693.18327 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0629, "high": 0.0643, "low": 0.0627, "close": 0.0641, "volume": 318097.3, "close_time": 1766559599999, "quote_volume": 20225.10266, "trades": 247, "taker_buy_base": 189627.0, "taker_buy_quote": 12060.45732 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0641, "high": 0.0651, "low": 0.0632, "close": 0.0643, "volume": 518667.7, "close_time": 1766563199999, "quote_volume": 33166.70942, "trades": 342, "taker_buy_base": 236121.9, "taker_buy_quote": 15146.59308 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0644, "high": 0.0666, "low": 0.0641, "close": 0.0653, "volume": 1924539.3, "close_time": 1766566799999, "quote_volume": 125936.42222, "trades": 948, "taker_buy_base": 1058191.8, "taker_buy_quote": 69295.33513 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0653, "high": 0.0663, "low": 0.0644, "close": 0.0654, "volume": 1374969.2, "close_time": 1766570399999, "quote_volume": 90076.15915, "trades": 739, "taker_buy_base": 751343.4, "taker_buy_quote": 49255.54737 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0654, "high": 0.0654, "low": 0.0641, "close": 0.0646, "volume": 498528.3, "close_time": 1766573999999, "quote_volume": 32257.37719, "trades": 372, "taker_buy_base": 163716.1, "taker_buy_quote": 10587.78786 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0645, "high": 0.0653, "low": 0.0643, "close": 0.0647, "volume": 357085.1, "close_time": 1766577599999, "quote_volume": 23111.88295, "trades": 270, "taker_buy_base": 201638.4, "taker_buy_quote": 13055.44512 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0647, "high": 0.0658, "low": 0.0646, "close": 0.0651, "volume": 653104.7, "close_time": 1766581199999, "quote_volume": 42602.14684, "trades": 423, "taker_buy_base": 370636.9, "taker_buy_quote": 24162.41451 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0647, "close": 0.0649, "volume": 651364.3, "close_time": 1766584799999, "quote_volume": 42524.86261, "trades": 352, "taker_buy_base": 309340.1, "taker_buy_quote": 20207.76498 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0649, "high": 0.0657, "low": 0.0643, "close": 0.0648, "volume": 590395.5, "close_time": 1766588399999, "quote_volume": 38285.16171, "trades": 374, "taker_buy_base": 350695.4, "taker_buy_quote": 22740.96137 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0648, "high": 0.065, "low": 0.0644, "close": 0.0645, "volume": 211588.8, "close_time": 1766591999999, "quote_volume": 13691.01957, "trades": 241, "taker_buy_base": 85112.2, "taker_buy_quote": 5505.40044 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0647, "high": 0.0649, "low": 0.0641, "close": 0.0645, "volume": 374313.4, "close_time": 1766595599999, "quote_volume": 24150.15743, "trades": 214, "taker_buy_base": 161180.7, "taker_buy_quote": 10412.97291 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0644, "close": 0.0646, "volume": 116753.5, "close_time": 1766599199999, "quote_volume": 7539.14478, "trades": 111, "taker_buy_base": 69273.6, "taker_buy_quote": 4474.37401 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0645, "high": 0.065, "low": 0.0645, "close": 0.0647, "volume": 145717.6, "close_time": 1766602799999, "quote_volume": 9430.17033, "trades": 132, "taker_buy_base": 99410.4, "taker_buy_quote": 6435.54992 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0646, "close": 0.0656, "volume": 291926.9, "close_time": 1766606399999, "quote_volume": 19029.6661, "trades": 152, "taker_buy_base": 191247.1, "taker_buy_quote": 12463.72223 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0652, "close": 0.0653, "volume": 191807.0, "close_time": 1766609999999, "quote_volume": 12567.22042, "trades": 166, "taker_buy_base": 81355.9, "taker_buy_quote": 5332.65108 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0653, "high": 0.0655, "low": 0.065, "close": 0.0654, "volume": 178306.5, "close_time": 1766613599999, "quote_volume": 11624.77035, "trades": 164, "taker_buy_base": 90610.7, "taker_buy_quote": 5915.0019 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0655, "high": 0.0662, "low": 0.0652, "close": 0.0658, "volume": 619239.0, "close_time": 1766617199999, "quote_volume": 40693.33784, "trades": 326, "taker_buy_base": 319472.3, "taker_buy_quote": 21009.50078 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0656, "high": 0.0664, "low": 0.0653, "close": 0.066, "volume": 448927.8, "close_time": 1766620799999, "quote_volume": 29599.40859, "trades": 337, "taker_buy_base": 278629.3, "taker_buy_quote": 18386.46145 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.066, "high": 0.0662, "low": 0.0638, "close": 0.0644, "volume": 1684249.1, "close_time": 1766624399999, "quote_volume": 108946.56341, "trades": 525, "taker_buy_base": 353902.9, "taker_buy_quote": 22957.92919 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0644, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 161001.0, "close_time": 1766627999999, "quote_volume": 10350.60805, "trades": 179, "taker_buy_base": 87868.9, "taker_buy_quote": 5652.37803 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0641, "close": 0.0645, "volume": 164370.3, "close_time": 1766631599999, "quote_volume": 10596.24849, "trades": 130, "taker_buy_base": 98770.1, "taker_buy_quote": 6373.77997 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0642, "close": 0.0649, "volume": 226732.1, "close_time": 1766635199999, "quote_volume": 14639.70528, "trades": 203, "taker_buy_base": 103545.7, "taker_buy_quote": 6680.46037 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0644, "close": 0.0649, "volume": 176156.3, "close_time": 1766638799999, "quote_volume": 11413.31852, "trades": 111, "taker_buy_base": 105895.0, "taker_buy_quote": 6866.46582 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0649, "high": 0.0652, "low": 0.0648, "close": 0.0651, "volume": 184841.1, "close_time": 1766642399999, "quote_volume": 12008.17101, "trades": 157, "taker_buy_base": 119003.7, "taker_buy_quote": 7735.18228 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0651, "high": 0.0658, "low": 0.0649, "close": 0.0651, "volume": 551633.5, "close_time": 1766645999999, "quote_volume": 35984.02691, "trades": 337, "taker_buy_base": 262306.2, "taker_buy_quote": 17125.56146 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0643, "close": 0.0647, "volume": 1115150.9, "close_time": 1766649599999, "quote_volume": 72468.80523, "trades": 435, "taker_buy_base": 473731.7, "taker_buy_quote": 30818.29226 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0638, "close": 0.0642, "volume": 671151.2, "close_time": 1766653199999, "quote_volume": 43149.59199, "trades": 383, "taker_buy_base": 322539.9, "taker_buy_quote": 20761.05318 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0643, "high": 0.0643, "low": 0.0639, "close": 0.0643, "volume": 160677.8, "close_time": 1766656799999, "quote_volume": 10302.57039, "trades": 144, "taker_buy_base": 60609.4, "taker_buy_quote": 3888.88636 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0643, "high": 0.0699, "low": 0.0636, "close": 0.0643, "volume": 2815402.8, "close_time": 1766660399999, "quote_volume": 183366.67606, "trades": 1179, "taker_buy_base": 1631615.5, "taker_buy_quote": 106359.20303 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0643, "high": 0.0651, "low": 0.0635, "close": 0.0637, "volume": 850775.9, "close_time": 1766663999999, "quote_volume": 54714.7156, "trades": 469, "taker_buy_base": 235501.9, "taker_buy_quote": 15184.8001 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0637, "high": 0.064, "low": 0.0634, "close": 0.0637, "volume": 976226.6, "close_time": 1766667599999, "quote_volume": 62021.23718, "trades": 210, "taker_buy_base": 744848.8, "taker_buy_quote": 47329.39989 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0632, "close": 0.0637, "volume": 243373.3, "close_time": 1766671199999, "quote_volume": 15432.63595, "trades": 161, "taker_buy_base": 130471.2, "taker_buy_quote": 8282.80183 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0636, "high": 0.0643, "low": 0.0636, "close": 0.064, "volume": 190841.7, "close_time": 1766674799999, "quote_volume": 12202.87944, "trades": 153, "taker_buy_base": 128991.1, "taker_buy_quote": 8253.66875 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.064, "high": 0.0642, "low": 0.0636, "close": 0.064, "volume": 355100.4, "close_time": 1766678399999, "quote_volume": 22721.103, "trades": 152, "taker_buy_base": 102721.2, "taker_buy_quote": 6573.40001 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0639, "close": 0.0639, "volume": 240823.5, "close_time": 1766681999999, "quote_volume": 15469.55769, "trades": 310, "taker_buy_base": 123923.9, "taker_buy_quote": 7966.98201 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0639, "high": 0.0643, "low": 0.0638, "close": 0.0641, "volume": 159089.0, "close_time": 1766685599999, "quote_volume": 10189.92976, "trades": 125, "taker_buy_base": 94617.5, "taker_buy_quote": 6062.1284 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0639, "close": 0.0644, "volume": 248769.6, "close_time": 1766689199999, "quote_volume": 15993.25429, "trades": 169, "taker_buy_base": 125440.4, "taker_buy_quote": 8065.17064 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0644, "high": 0.0645, "low": 0.0639, "close": 0.0643, "volume": 225230.3, "close_time": 1766692799999, "quote_volume": 14453.04199, "trades": 152, "taker_buy_base": 116130.2, "taker_buy_quote": 7458.86248 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0643, "close": 0.0645, "volume": 101096.5, "close_time": 1766696399999, "quote_volume": 6511.11309, "trades": 155, "taker_buy_base": 77544.2, "taker_buy_quote": 4994.71336 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0644, "close": 0.0647, "volume": 171230.9, "close_time": 1766699999999, "quote_volume": 11098.63733, "trades": 130, "taker_buy_base": 97672.3, "taker_buy_quote": 6335.90852 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0637, "close": 0.0638, "volume": 238085.0, "close_time": 1766703599999, "quote_volume": 15278.48831, "trades": 141, "taker_buy_base": 67188.5, "taker_buy_quote": 4318.23206 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0637, "high": 0.064, "low": 0.0629, "close": 0.0635, "volume": 324914.2, "close_time": 1766707199999, "quote_volume": 20634.06512, "trades": 202, "taker_buy_base": 131854.0, "taker_buy_quote": 8386.576 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0609, "close": 0.0612, "volume": 1122245.7, "close_time": 1766710799999, "quote_volume": 69490.24528, "trades": 550, "taker_buy_base": 347219.1, "taker_buy_quote": 21431.36168 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0611, "high": 0.0615, "low": 0.061, "close": 0.0614, "volume": 337467.8, "close_time": 1766714399999, "quote_volume": 20637.17748, "trades": 121, "taker_buy_base": 249540.1, "taker_buy_quote": 15257.75769 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0614, "high": 0.0631, "low": 0.0614, "close": 0.0626, "volume": 689369.5, "close_time": 1766717999999, "quote_volume": 43199.07835, "trades": 259, "taker_buy_base": 280652.3, "taker_buy_quote": 17491.55811 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0627, "high": 0.063, "low": 0.0621, "close": 0.0623, "volume": 532862.8, "close_time": 1766721599999, "quote_volume": 33455.71943, "trades": 226, "taker_buy_base": 115136.6, "taker_buy_quote": 7215.17114 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0622, "high": 0.0628, "low": 0.0617, "close": 0.0626, "volume": 593566.3, "close_time": 1766725199999, "quote_volume": 36977.71444, "trades": 350, "taker_buy_base": 266328.1, "taker_buy_quote": 16605.62085 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0617, "close": 0.0619, "volume": 598439.3, "close_time": 1766728799999, "quote_volume": 37206.912, "trades": 260, "taker_buy_base": 284923.3, "taker_buy_quote": 17718.81416 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.062, "high": 0.062, "low": 0.0611, "close": 0.0615, "volume": 982395.7, "close_time": 1766732399999, "quote_volume": 60350.58178, "trades": 342, "taker_buy_base": 556921.2, "taker_buy_quote": 34210.7015 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0616, "high": 0.0616, "low": 0.061, "close": 0.0612, "volume": 400432.5, "close_time": 1766735999999, "quote_volume": 24511.58298, "trades": 216, "taker_buy_base": 206516.3, "taker_buy_quote": 12633.41842 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0602, "close": 0.0608, "volume": 597515.8, "close_time": 1766739599999, "quote_volume": 36277.38302, "trades": 413, "taker_buy_base": 254226.1, "taker_buy_quote": 15450.07804 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0606, "close": 0.0612, "volume": 742258.8, "close_time": 1766743199999, "quote_volume": 45300.46983, "trades": 423, "taker_buy_base": 392543.9, "taker_buy_quote": 23985.08569 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0609, "close": 0.0611, "volume": 83835.4, "close_time": 1766746799999, "quote_volume": 5121.2287, "trades": 73, "taker_buy_base": 38268.6, "taker_buy_quote": 2337.03253 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0611, "high": 0.0615, "low": 0.061, "close": 0.0614, "volume": 199563.0, "close_time": 1766750399999, "quote_volume": 12227.92791, "trades": 204, "taker_buy_base": 119379.0, "taker_buy_quote": 7316.12591 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0613, "close": 0.0615, "volume": 518391.5, "close_time": 1766753999999, "quote_volume": 31917.60985, "trades": 331, "taker_buy_base": 252256.6, "taker_buy_quote": 15546.33243 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0614, "close": 0.0618, "volume": 209582.9, "close_time": 1766757599999, "quote_volume": 12934.61566, "trades": 280, "taker_buy_base": 110096.9, "taker_buy_quote": 6799.42064 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0606, "close": 0.0608, "volume": 326799.3, "close_time": 1766761199999, "quote_volume": 20008.75933, "trades": 332, "taker_buy_base": 79416.2, "taker_buy_quote": 4869.8195 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0598, "close": 0.0611, "volume": 718997.5, "close_time": 1766764799999, "quote_volume": 43577.91467, "trades": 365, "taker_buy_base": 315257.6, "taker_buy_quote": 19146.28241 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0612, "high": 0.0615, "low": 0.061, "close": 0.0612, "volume": 166844.1, "close_time": 1766768399999, "quote_volume": 10223.13176, "trades": 145, "taker_buy_base": 84693.7, "taker_buy_quote": 5192.35127 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0612, "high": 0.0613, "low": 0.061, "close": 0.0612, "volume": 552079.5, "close_time": 1766771999999, "quote_volume": 33703.40268, "trades": 91, "taker_buy_base": 258951.1, "taker_buy_quote": 15808.75872 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.0612, "volume": 300357.2, "close_time": 1766775599999, "quote_volume": 18306.41615, "trades": 95, "taker_buy_base": 191714.9, "taker_buy_quote": 11679.38675 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0609, "close": 0.0613, "volume": 76270.5, "close_time": 1766779199999, "quote_volume": 4660.94705, "trades": 73, "taker_buy_base": 35923.8, "taker_buy_quote": 2197.2496 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0613, "high": 0.0615, "low": 0.061, "close": 0.0613, "volume": 288562.3, "close_time": 1766782799999, "quote_volume": 17670.93074, "trades": 98, "taker_buy_base": 27349.4, "taker_buy_quote": 1674.99256 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0614, "high": 0.0615, "low": 0.061, "close": 0.0613, "volume": 81800.8, "close_time": 1766786399999, "quote_volume": 5010.00111, "trades": 108, "taker_buy_base": 35670.0, "taker_buy_quote": 2185.78443 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0613, "volume": 52455.8, "close_time": 1766789999999, "quote_volume": 3213.7796, "trades": 81, "taker_buy_base": 20170.8, "taker_buy_quote": 1236.39186 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0613, "high": 0.062, "low": 0.0612, "close": 0.0615, "volume": 171392.5, "close_time": 1766793599999, "quote_volume": 10566.05152, "trades": 139, "taker_buy_base": 97540.4, "taker_buy_quote": 6019.68127 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0604, "close": 0.061, "volume": 428181.6, "close_time": 1766797199999, "quote_volume": 26030.65333, "trades": 295, "taker_buy_base": 189892.6, "taker_buy_quote": 11527.34791 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.061, "high": 0.0612, "low": 0.0605, "close": 0.0608, "volume": 217658.1, "close_time": 1766800799999, "quote_volume": 13219.4559, "trades": 219, "taker_buy_base": 60357.6, "taker_buy_quote": 3667.39813 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0606, "close": 0.0611, "volume": 141396.9, "close_time": 1766804399999, "quote_volume": 8593.33775, "trades": 126, "taker_buy_base": 49000.2, "taker_buy_quote": 2983.56928 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0612, "high": 0.0613, "low": 0.061, "close": 0.0612, "volume": 68621.7, "close_time": 1766807999999, "quote_volume": 4196.26562, "trades": 44, "taker_buy_base": 26937.0, "taker_buy_quote": 1647.84304 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0609, "close": 0.0611, "volume": 115693.6, "close_time": 1766811599999, "quote_volume": 7076.55804, "trades": 93, "taker_buy_base": 76482.9, "taker_buy_quote": 4681.74937 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0609, "close": 0.0609, "volume": 75180.8, "close_time": 1766815199999, "quote_volume": 4597.53152, "trades": 52, "taker_buy_base": 34359.6, "taker_buy_quote": 2104.93813 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0608, "high": 0.061, "low": 0.0608, "close": 0.0608, "volume": 96028.3, "close_time": 1766818799999, "quote_volume": 5846.27492, "trades": 69, "taker_buy_base": 31595.2, "taker_buy_quote": 1925.95756 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0606, "close": 0.0606, "volume": 58359.8, "close_time": 1766822399999, "quote_volume": 3543.92668, "trades": 55, "taker_buy_base": 10582.0, "taker_buy_quote": 643.79805 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0607, "close": 0.0607, "volume": 191792.3, "close_time": 1766825999999, "quote_volume": 11682.13002, "trades": 108, "taker_buy_base": 100604.5, "taker_buy_quote": 6132.20318 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0608, "high": 0.061, "low": 0.0606, "close": 0.0607, "volume": 145863.5, "close_time": 1766829599999, "quote_volume": 8862.03793, "trades": 127, "taker_buy_base": 49911.7, "taker_buy_quote": 3037.83043 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0598, "close": 0.0605, "volume": 1142302.6, "close_time": 1766833199999, "quote_volume": 68897.34812, "trades": 516, "taker_buy_base": 615401.8, "taker_buy_quote": 37203.26863 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0605, "high": 0.0607, "low": 0.06, "close": 0.0604, "volume": 280978.1, "close_time": 1766836799999, "quote_volume": 16955.36075, "trades": 189, "taker_buy_base": 75045.3, "taker_buy_quote": 4533.38061 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 119209.3, "close_time": 1766840399999, "quote_volume": 7217.1398, "trades": 194, "taker_buy_base": 79020.6, "taker_buy_quote": 4787.28212 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0601, "close": 0.0603, "volume": 198389.8, "close_time": 1766843999999, "quote_volume": 11943.51645, "trades": 207, "taker_buy_base": 125448.6, "taker_buy_quote": 7553.74814 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0603, "high": 0.0611, "low": 0.0601, "close": 0.0606, "volume": 1107038.6, "close_time": 1766847599999, "quote_volume": 67283.38682, "trades": 376, "taker_buy_base": 463425.6, "taker_buy_quote": 28136.64246 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0605, "close": 0.0606, "volume": 287337.7, "close_time": 1766851199999, "quote_volume": 17445.63408, "trades": 163, "taker_buy_base": 102600.7, "taker_buy_quote": 6234.28032 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0605, "close": 0.0605, "volume": 133612.1, "close_time": 1766854799999, "quote_volume": 8097.59597, "trades": 172, "taker_buy_base": 74897.8, "taker_buy_quote": 4542.28641 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0606, "volume": 496161.6, "close_time": 1766858399999, "quote_volume": 29996.30176, "trades": 117, "taker_buy_base": 421074.2, "taker_buy_quote": 25455.07856 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0603, "close": 0.0605, "volume": 44521.5, "close_time": 1766861999999, "quote_volume": 2693.6602, "trades": 61, "taker_buy_base": 21165.3, "taker_buy_quote": 1281.57878 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0607, "high": 0.0608, "low": 0.0605, "close": 0.0608, "volume": 54122.6, "close_time": 1766865599999, "quote_volume": 3286.23291, "trades": 55, "taker_buy_base": 36501.5, "taker_buy_quote": 2216.96406 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0608, "high": 0.0609, "low": 0.0607, "close": 0.0608, "volume": 68916.5, "close_time": 1766869199999, "quote_volume": 4194.19845, "trades": 68, "taker_buy_base": 39851.3, "taker_buy_quote": 2426.04417 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0606, "close": 0.0611, "volume": 175098.0, "close_time": 1766872799999, "quote_volume": 10664.23861, "trades": 524, "taker_buy_base": 86017.3, "taker_buy_quote": 5241.11197 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.061, "high": 0.0612, "low": 0.0606, "close": 0.0609, "volume": 278296.9, "close_time": 1766876399999, "quote_volume": 16949.33768, "trades": 309, "taker_buy_base": 109296.4, "taker_buy_quote": 6668.31305 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.061, "high": 0.0626, "low": 0.0608, "close": 0.0622, "volume": 933544.0, "close_time": 1766879999999, "quote_volume": 57463.01585, "trades": 499, "taker_buy_base": 681269.0, "taker_buy_quote": 41884.63791 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0612, "close": 0.0618, "volume": 797782.5, "close_time": 1766883599999, "quote_volume": 49454.67139, "trades": 512, "taker_buy_base": 395970.7, "taker_buy_quote": 24558.71253 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0614, "close": 0.0616, "volume": 90392.2, "close_time": 1766887199999, "quote_volume": 5568.15707, "trades": 99, "taker_buy_base": 39188.7, "taker_buy_quote": 2415.88549 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0616, "high": 0.0617, "low": 0.061, "close": 0.0612, "volume": 374548.3, "close_time": 1766890799999, "quote_volume": 22901.64833, "trades": 154, "taker_buy_base": 119371.0, "taker_buy_quote": 7299.60819 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0614, "high": 0.0617, "low": 0.0614, "close": 0.0615, "volume": 92241.4, "close_time": 1766894399999, "quote_volume": 5680.24156, "trades": 72, "taker_buy_base": 76183.0, "taker_buy_quote": 4691.15957 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0609, "close": 0.0613, "volume": 697094.2, "close_time": 1766897999999, "quote_volume": 42593.4936, "trades": 231, "taker_buy_base": 483449.5, "taker_buy_quote": 29522.92247 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0613, "high": 0.0614, "low": 0.061, "close": 0.0614, "volume": 293808.1, "close_time": 1766901599999, "quote_volume": 17966.28813, "trades": 140, "taker_buy_base": 157403.7, "taker_buy_quote": 9630.9908 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0614, "high": 0.0615, "low": 0.0612, "close": 0.0614, "volume": 102454.5, "close_time": 1766905199999, "quote_volume": 6285.60641, "trades": 75, "taker_buy_base": 76524.7, "taker_buy_quote": 4696.33516 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0614, "high": 0.0622, "low": 0.0613, "close": 0.0619, "volume": 154198.2, "close_time": 1766908799999, "quote_volume": 9543.94974, "trades": 92, "taker_buy_base": 90300.1, "taker_buy_quote": 5586.69681 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0618, "high": 0.0619, "low": 0.0614, "close": 0.0617, "volume": 248376.7, "close_time": 1766912399999, "quote_volume": 15334.1591, "trades": 150, "taker_buy_base": 88612.0, "taker_buy_quote": 5467.69999 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0614, "close": 0.0615, "volume": 204801.2, "close_time": 1766915999999, "quote_volume": 12610.56117, "trades": 159, "taker_buy_base": 119675.2, "taker_buy_quote": 7373.03003 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0613, "close": 0.0616, "volume": 264539.1, "close_time": 1766919599999, "quote_volume": 16284.27729, "trades": 125, "taker_buy_base": 68576.9, "taker_buy_quote": 4224.35212 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0616, "high": 0.0617, "low": 0.061, "close": 0.0614, "volume": 374994.3, "close_time": 1766923199999, "quote_volume": 23024.54803, "trades": 234, "taker_buy_base": 207938.4, "taker_buy_quote": 12778.51126 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0606, "close": 0.0607, "volume": 227530.8, "close_time": 1766926799999, "quote_volume": 13921.21144, "trades": 161, "taker_buy_base": 76962.2, "taker_buy_quote": 4701.76574 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 173949.4, "close_time": 1766930399999, "quote_volume": 10567.67513, "trades": 180, "taker_buy_base": 93459.1, "taker_buy_quote": 5680.31271 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0608, "close": 0.0611, "volume": 144704.3, "close_time": 1766933999999, "quote_volume": 8844.59238, "trades": 101, "taker_buy_base": 56048.6, "taker_buy_quote": 3425.7816 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0608, "close": 0.0609, "volume": 53226.2, "close_time": 1766937599999, "quote_volume": 3248.83291, "trades": 96, "taker_buy_base": 29951.0, "taker_buy_quote": 1829.36414 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0609, "high": 0.061, "low": 0.0607, "close": 0.0609, "volume": 135551.3, "close_time": 1766941199999, "quote_volume": 8247.03095, "trades": 145, "taker_buy_base": 62892.6, "taker_buy_quote": 3829.8355 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0609, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 325998.4, "close_time": 1766944799999, "quote_volume": 19796.49455, "trades": 308, "taker_buy_base": 195283.8, "taker_buy_quote": 11864.98434 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0607, "high": 0.061, "low": 0.0603, "close": 0.0607, "volume": 230477.5, "close_time": 1766948399999, "quote_volume": 13978.79961, "trades": 204, "taker_buy_base": 183194.4, "taker_buy_quote": 11114.40301 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0607, "high": 0.0609, "low": 0.0602, "close": 0.0605, "volume": 395174.8, "close_time": 1766951999999, "quote_volume": 23903.97263, "trades": 390, "taker_buy_base": 202867.0, "taker_buy_quote": 12283.25532 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0601, "close": 0.0605, "volume": 941717.1, "close_time": 1766955599999, "quote_volume": 56861.50543, "trades": 819, "taker_buy_base": 496835.5, "taker_buy_quote": 30032.24372 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0605, "high": 0.0608, "low": 0.06, "close": 0.0605, "volume": 465927.7, "close_time": 1766959199999, "quote_volume": 28120.40981, "trades": 392, "taker_buy_base": 308921.5, "taker_buy_quote": 18650.25716 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0605, "high": 0.0611, "low": 0.0602, "close": 0.0608, "volume": 180110.5, "close_time": 1766962799999, "quote_volume": 10900.88474, "trades": 322, "taker_buy_base": 96997.5, "taker_buy_quote": 5877.38149 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0607, "high": 0.061, "low": 0.0605, "close": 0.0608, "volume": 53677.1, "close_time": 1766966399999, "quote_volume": 3260.72476, "trades": 146, "taker_buy_base": 31835.2, "taker_buy_quote": 1936.33244 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0605, "close": 0.0607, "volume": 81530.5, "close_time": 1766969999999, "quote_volume": 4946.80793, "trades": 100, "taker_buy_base": 25484.3, "taker_buy_quote": 1548.2366 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0596, "close": 0.0601, "volume": 271457.9, "close_time": 1766973599999, "quote_volume": 16293.96624, "trades": 287, "taker_buy_base": 87169.4, "taker_buy_quote": 5238.71065 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0601, "high": 0.0608, "low": 0.0601, "close": 0.0604, "volume": 158427.0, "close_time": 1766977199999, "quote_volume": 9574.64848, "trades": 166, "taker_buy_base": 73439.6, "taker_buy_quote": 4440.40975 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0605, "high": 0.0606, "low": 0.06, "close": 0.0603, "volume": 245337.2, "close_time": 1766980799999, "quote_volume": 14788.87946, "trades": 129, "taker_buy_base": 180136.3, "taker_buy_quote": 10857.68006 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0603, "high": 0.0606, "low": 0.0602, "close": 0.0605, "volume": 134210.1, "close_time": 1766984399999, "quote_volume": 8117.44087, "trades": 100, "taker_buy_base": 37304.7, "taker_buy_quote": 2256.64196 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0603, "close": 0.0604, "volume": 127732.4, "close_time": 1766987999999, "quote_volume": 7731.63735, "trades": 100, "taker_buy_base": 44053.4, "taker_buy_quote": 2667.73038 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0604, "high": 0.0609, "low": 0.0603, "close": 0.0605, "volume": 166255.3, "close_time": 1766991599999, "quote_volume": 10079.67551, "trades": 143, "taker_buy_base": 103012.2, "taker_buy_quote": 6251.21788 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0602, "close": 0.0607, "volume": 70698.2, "close_time": 1766995199999, "quote_volume": 4274.48148, "trades": 81, "taker_buy_base": 27749.0, "taker_buy_quote": 1679.41064 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0605, "close": 0.0606, "volume": 87013.9, "close_time": 1766998799999, "quote_volume": 5277.48193, "trades": 110, "taker_buy_base": 52225.5, "taker_buy_quote": 3169.86519 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0596, "close": 0.0599, "volume": 153538.6, "close_time": 1767002399999, "quote_volume": 9218.117, "trades": 133, "taker_buy_base": 92093.4, "taker_buy_quote": 5516.08556 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0597, "close": 0.06, "volume": 148396.8, "close_time": 1767005999999, "quote_volume": 8889.8923, "trades": 87, "taker_buy_base": 95132.9, "taker_buy_quote": 5695.66023 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.06, "high": 0.0602, "low": 0.0598, "close": 0.0598, "volume": 55730.3, "close_time": 1767009599999, "quote_volume": 3339.39141, "trades": 99, "taker_buy_base": 10872.9, "taker_buy_quote": 652.25333 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0585, "close": 0.0593, "volume": 359022.3, "close_time": 1767013199999, "quote_volume": 21154.75202, "trades": 238, "taker_buy_base": 126945.7, "taker_buy_quote": 7500.49267 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0587, "close": 0.0589, "volume": 407723.5, "close_time": 1767016799999, "quote_volume": 24057.3166, "trades": 202, "taker_buy_base": 225090.6, "taker_buy_quote": 13272.43737 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0588, "high": 0.0595, "low": 0.0586, "close": 0.0591, "volume": 138365.0, "close_time": 1767020399999, "quote_volume": 8166.2561, "trades": 115, "taker_buy_base": 111923.1, "taker_buy_quote": 6603.5417 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0591, "high": 0.0595, "low": 0.059, "close": 0.0592, "volume": 57833.0, "close_time": 1767023999999, "quote_volume": 3430.46177, "trades": 66, "taker_buy_base": 24436.7, "taker_buy_quote": 1451.4165 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0592, "close": 0.0593, "volume": 87472.5, "close_time": 1767027599999, "quote_volume": 5182.54599, "trades": 72, "taker_buy_base": 34900.8, "taker_buy_quote": 2069.79926 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0592, "close": 0.0594, "volume": 39069.7, "close_time": 1767031199999, "quote_volume": 2321.74357, "trades": 65, "taker_buy_base": 19046.8, "taker_buy_quote": 1132.02605 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0595, "high": 0.0596, "low": 0.0592, "close": 0.0592, "volume": 62676.0, "close_time": 1767034799999, "quote_volume": 3715.46679, "trades": 64, "taker_buy_base": 11709.7, "taker_buy_quote": 695.68297 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0591, "high": 0.0596, "low": 0.059, "close": 0.0593, "volume": 49023.9, "close_time": 1767038399999, "quote_volume": 2908.61207, "trades": 73, "taker_buy_base": 23746.5, "taker_buy_quote": 1410.25657 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0594, "high": 0.0595, "low": 0.0589, "close": 0.0591, "volume": 170645.3, "close_time": 1767041999999, "quote_volume": 10085.95336, "trades": 120, "taker_buy_base": 63811.9, "taker_buy_quote": 3778.26129 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0591, "high": 0.0594, "low": 0.059, "close": 0.0593, "volume": 64346.7, "close_time": 1767045599999, "quote_volume": 3807.31963, "trades": 87, "taker_buy_base": 23895.7, "taker_buy_quote": 1415.30943 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0593, "high": 0.0596, "low": 0.059, "close": 0.0596, "volume": 51982.4, "close_time": 1767049199999, "quote_volume": 3073.92703, "trades": 67, "taker_buy_base": 29618.3, "taker_buy_quote": 1752.79492 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0591, "close": 0.0592, "volume": 49174.7, "close_time": 1767052799999, "quote_volume": 2917.56133, "trades": 57, "taker_buy_base": 24188.3, "taker_buy_quote": 1434.53359 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0591, "high": 0.0643, "low": 0.0586, "close": 0.0614, "volume": 5811577.2, "close_time": 1767056399999, "quote_volume": 362441.22707, "trades": 3966, "taker_buy_base": 3173721.3, "taker_buy_quote": 198142.24796 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0613, "high": 0.0618, "low": 0.06, "close": 0.061, "volume": 706068.0, "close_time": 1767059999999, "quote_volume": 42700.91943, "trades": 382, "taker_buy_base": 338966.1, "taker_buy_quote": 20520.19622 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0609, "high": 0.0628, "low": 0.0609, "close": 0.0612, "volume": 882975.9, "close_time": 1767063599999, "quote_volume": 54521.41574, "trades": 545, "taker_buy_base": 446125.5, "taker_buy_quote": 27522.7277 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0612, "high": 0.0616, "low": 0.0604, "close": 0.0611, "volume": 437836.0, "close_time": 1767067199999, "quote_volume": 26715.48215, "trades": 302, "taker_buy_base": 229514.1, "taker_buy_quote": 14011.52868 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0611, "high": 0.0618, "low": 0.061, "close": 0.0612, "volume": 182322.6, "close_time": 1767070799999, "quote_volume": 11190.04735, "trades": 195, "taker_buy_base": 81126.2, "taker_buy_quote": 4980.3925 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0613, "high": 0.0668, "low": 0.0613, "close": 0.0634, "volume": 6200110.3, "close_time": 1767074399999, "quote_volume": 397383.2289, "trades": 2901, "taker_buy_base": 2875920.7, "taker_buy_quote": 184452.87893 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0633, "high": 0.0663, "low": 0.0629, "close": 0.064, "volume": 2973514.0, "close_time": 1767077999999, "quote_volume": 191070.72537, "trades": 1536, "taker_buy_base": 1567074.2, "taker_buy_quote": 100680.56445 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0638, "high": 0.0658, "low": 0.0625, "close": 0.0626, "volume": 2508340.0, "close_time": 1767081599999, "quote_volume": 161245.42712, "trades": 1042, "taker_buy_base": 1064361.8, "taker_buy_quote": 68526.16793 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0617, "close": 0.0619, "volume": 1264412.9, "close_time": 1767085199999, "quote_volume": 78921.95505, "trades": 735, "taker_buy_base": 486643.1, "taker_buy_quote": 30397.22397 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.062, "high": 0.0625, "low": 0.0613, "close": 0.0615, "volume": 1073643.4, "close_time": 1767088799999, "quote_volume": 66429.8129, "trades": 449, "taker_buy_base": 467294.0, "taker_buy_quote": 29015.35988 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0615, "high": 0.0625, "low": 0.0612, "close": 0.0618, "volume": 269046.3, "close_time": 1767092399999, "quote_volume": 16641.9899, "trades": 249, "taker_buy_base": 124608.1, "taker_buy_quote": 7711.99747 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0618, "high": 0.0624, "low": 0.0612, "close": 0.0618, "volume": 473009.6, "close_time": 1767095999999, "quote_volume": 29170.13121, "trades": 297, "taker_buy_base": 225512.0, "taker_buy_quote": 13924.44055 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0616, "high": 0.0634, "low": 0.0616, "close": 0.062, "volume": 950675.8, "close_time": 1767099599999, "quote_volume": 59459.74008, "trades": 652, "taker_buy_base": 524134.9, "taker_buy_quote": 32793.14076 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.062, "high": 0.0622, "low": 0.0613, "close": 0.0615, "volume": 505567.7, "close_time": 1767103199999, "quote_volume": 31194.29486, "trades": 460, "taker_buy_base": 267780.6, "taker_buy_quote": 16535.95632 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0615, "high": 0.0629, "low": 0.0613, "close": 0.0621, "volume": 575143.2, "close_time": 1767106799999, "quote_volume": 35650.37004, "trades": 364, "taker_buy_base": 251823.5, "taker_buy_quote": 15633.92328 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0615, "close": 0.0623, "volume": 811849.9, "close_time": 1767110399999, "quote_volume": 50483.68266, "trades": 429, "taker_buy_base": 332774.4, "taker_buy_quote": 20685.05566 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0619, "close": 0.0621, "volume": 608427.7, "close_time": 1767113999999, "quote_volume": 37929.42049, "trades": 283, "taker_buy_base": 223538.5, "taker_buy_quote": 13924.59627 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0619, "close": 0.0622, "volume": 348623.4, "close_time": 1767117599999, "quote_volume": 21703.02573, "trades": 286, "taker_buy_base": 215594.8, "taker_buy_quote": 13435.77898 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0619, "close": 0.0621, "volume": 362324.3, "close_time": 1767121199999, "quote_volume": 22515.61472, "trades": 248, "taker_buy_base": 248370.0, "taker_buy_quote": 15441.38457 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0619, "close": 0.0625, "volume": 450934.4, "close_time": 1767124799999, "quote_volume": 28172.50146, "trades": 325, "taker_buy_base": 277663.1, "taker_buy_quote": 17350.91469 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0625, "high": 0.063, "low": 0.0624, "close": 0.0627, "volume": 360390.9, "close_time": 1767128399999, "quote_volume": 22591.70826, "trades": 325, "taker_buy_base": 200410.5, "taker_buy_quote": 12570.262 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0627, "high": 0.0641, "low": 0.0624, "close": 0.0625, "volume": 851763.8, "close_time": 1767131999999, "quote_volume": 53595.17439, "trades": 532, "taker_buy_base": 509167.6, "taker_buy_quote": 32073.30507 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0626, "high": 0.064, "low": 0.0626, "close": 0.063, "volume": 542268.2, "close_time": 1767135599999, "quote_volume": 34239.92421, "trades": 523, "taker_buy_base": 271073.8, "taker_buy_quote": 17123.72289 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.063, "high": 0.0635, "low": 0.0628, "close": 0.0631, "volume": 194657.7, "close_time": 1767139199999, "quote_volume": 12295.01869, "trades": 200, "taker_buy_base": 104030.9, "taker_buy_quote": 6571.02788 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0631, "high": 0.065, "low": 0.0617, "close": 0.0619, "volume": 1696119.3, "close_time": 1767142799999, "quote_volume": 106865.46737, "trades": 993, "taker_buy_base": 760521.8, "taker_buy_quote": 48099.01046 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0617, "close": 0.062, "volume": 231558.4, "close_time": 1767146399999, "quote_volume": 14373.6906, "trades": 209, "taker_buy_base": 112318.3, "taker_buy_quote": 6976.7738 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.062, "high": 0.062, "low": 0.0614, "close": 0.0618, "volume": 251095.9, "close_time": 1767149999999, "quote_volume": 15506.23238, "trades": 211, "taker_buy_base": 118540.7, "taker_buy_quote": 7328.66177 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0613, "close": 0.0614, "volume": 90292.4, "close_time": 1767153599999, "quote_volume": 5567.10181, "trades": 97, "taker_buy_base": 36183.9, "taker_buy_quote": 2234.03018 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0609, "close": 0.0613, "volume": 247632.6, "close_time": 1767157199999, "quote_volume": 15166.40201, "trades": 201, "taker_buy_base": 104486.4, "taker_buy_quote": 6406.67697 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0608, "close": 0.0612, "volume": 306186.3, "close_time": 1767160799999, "quote_volume": 18759.85636, "trades": 290, "taker_buy_base": 160666.2, "taker_buy_quote": 9856.64181 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.0613, "volume": 216511.8, "close_time": 1767164399999, "quote_volume": 13218.88397, "trades": 228, "taker_buy_base": 101139.1, "taker_buy_quote": 6185.89604 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0612, "high": 0.062, "low": 0.0611, "close": 0.0615, "volume": 295741.9, "close_time": 1767167999999, "quote_volume": 18234.40333, "trades": 220, "taker_buy_base": 164278.7, "taker_buy_quote": 10133.04941 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0606, "close": 0.0608, "volume": 271081.0, "close_time": 1767171599999, "quote_volume": 16535.63159, "trades": 220, "taker_buy_base": 115751.8, "taker_buy_quote": 7070.24178 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0606, "close": 0.061, "volume": 340399.0, "close_time": 1767175199999, "quote_volume": 20691.34239, "trades": 247, "taker_buy_base": 113856.9, "taker_buy_quote": 6929.36858 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.061, "high": 0.0612, "low": 0.0608, "close": 0.061, "volume": 207542.8, "close_time": 1767178799999, "quote_volume": 12667.88198, "trades": 182, "taker_buy_base": 165489.1, "taker_buy_quote": 10104.37974 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0608, "close": 0.0612, "volume": 261527.5, "close_time": 1767182399999, "quote_volume": 15964.49694, "trades": 118, "taker_buy_base": 181809.2, "taker_buy_quote": 11105.73935 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0607, "close": 0.0607, "volume": 243026.9, "close_time": 1767185999999, "quote_volume": 14819.68368, "trades": 148, "taker_buy_base": 159916.4, "taker_buy_quote": 9755.19338 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0607, "high": 0.0612, "low": 0.0607, "close": 0.0607, "volume": 105454.2, "close_time": 1767189599999, "quote_volume": 6427.72601, "trades": 89, "taker_buy_base": 74051.6, "taker_buy_quote": 4515.34013 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0608, "high": 0.062, "low": 0.0607, "close": 0.0611, "volume": 568070.6, "close_time": 1767193199999, "quote_volume": 34943.3393, "trades": 463, "taker_buy_base": 297331.4, "taker_buy_quote": 18289.78048 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0606, "close": 0.0607, "volume": 292703.3, "close_time": 1767196799999, "quote_volume": 17775.79612, "trades": 90, "taker_buy_base": 55303.2, "taker_buy_quote": 3361.20868 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0605, "high": 0.0608, "low": 0.06, "close": 0.0601, "volume": 372301.6, "close_time": 1767200399999, "quote_volume": 22404.36371, "trades": 154, "taker_buy_base": 262296.0, "taker_buy_quote": 15786.54184 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0593, "close": 0.0597, "volume": 972368.0, "close_time": 1767203999999, "quote_volume": 57967.59381, "trades": 323, "taker_buy_base": 706057.8, "taker_buy_quote": 42033.79348 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0597, "high": 0.0599, "low": 0.0595, "close": 0.0597, "volume": 147447.3, "close_time": 1767207599999, "quote_volume": 8801.4205, "trades": 296, "taker_buy_base": 85155.7, "taker_buy_quote": 5084.53796 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0596, "close": 0.06, "volume": 167913.1, "close_time": 1767211199999, "quote_volume": 10071.72048, "trades": 307, "taker_buy_base": 79515.3, "taker_buy_quote": 4769.53713 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.06, "high": 0.06, "low": 0.0593, "close": 0.0597, "volume": 299470.2, "close_time": 1767214799999, "quote_volume": 17832.98188, "trades": 281, "taker_buy_base": 96476.4, "taker_buy_quote": 5757.5025 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0596, "close": 0.0598, "volume": 221699.1, "close_time": 1767218399999, "quote_volume": 13290.94352, "trades": 152, "taker_buy_base": 34591.3, "taker_buy_quote": 2071.28334 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0599, "high": 0.0602, "low": 0.0588, "close": 0.06, "volume": 1663566.0, "close_time": 1767221999999, "quote_volume": 98955.42218, "trades": 603, "taker_buy_base": 1039305.2, "taker_buy_quote": 61827.0715 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.06, "high": 0.0604, "low": 0.0599, "close": 0.0604, "volume": 120600.1, "close_time": 1767225599999, "quote_volume": 7265.48551, "trades": 95, "taker_buy_base": 80251.3, "taker_buy_quote": 4837.64578 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0603, "high": 0.066, "low": 0.0602, "close": 0.0642, "volume": 5380410.0, "close_time": 1767229199999, "quote_volume": 339731.99136, "trades": 3667, "taker_buy_base": 3185287.1, "taker_buy_quote": 201412.8573 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0643, "high": 0.0651, "low": 0.0623, "close": 0.0628, "volume": 1879822.1, "close_time": 1767232799999, "quote_volume": 119829.48455, "trades": 1741, "taker_buy_base": 1014250.4, "taker_buy_quote": 64719.82293 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0629, "high": 0.0634, "low": 0.062, "close": 0.062, "volume": 450753.1, "close_time": 1767236399999, "quote_volume": 28167.11954, "trades": 387, "taker_buy_base": 180816.5, "taker_buy_quote": 11328.97828 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0619, "close": 0.0624, "volume": 117922.2, "close_time": 1767239999999, "quote_volume": 7330.64268, "trades": 153, "taker_buy_base": 38667.2, "taker_buy_quote": 2408.87179 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0624, "high": 0.0635, "low": 0.0622, "close": 0.0629, "volume": 679296.8, "close_time": 1767243599999, "quote_volume": 42699.70553, "trades": 465, "taker_buy_base": 385846.8, "taker_buy_quote": 24232.92623 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0624, "close": 0.0625, "volume": 360604.1, "close_time": 1767247199999, "quote_volume": 22668.29991, "trades": 427, "taker_buy_base": 197702.8, "taker_buy_quote": 12437.18735 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0626, "high": 0.0639, "low": 0.0621, "close": 0.0632, "volume": 1365018.4, "close_time": 1767250799999, "quote_volume": 85870.01193, "trades": 652, "taker_buy_base": 568245.1, "taker_buy_quote": 35689.30156 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0632, "high": 0.0648, "low": 0.0628, "close": 0.0642, "volume": 1302328.9, "close_time": 1767254399999, "quote_volume": 82999.92065, "trades": 755, "taker_buy_base": 551136.6, "taker_buy_quote": 35140.8018 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0632, "close": 0.0636, "volume": 696664.8, "close_time": 1767257999999, "quote_volume": 44437.85273, "trades": 565, "taker_buy_base": 300583.1, "taker_buy_quote": 19196.55232 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0628, "close": 0.063, "volume": 221363.0, "close_time": 1767261599999, "quote_volume": 14027.55243, "trades": 285, "taker_buy_base": 86264.9, "taker_buy_quote": 5469.24416 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.063, "high": 0.0632, "low": 0.0626, "close": 0.063, "volume": 172733.9, "close_time": 1767265199999, "quote_volume": 10845.56846, "trades": 223, "taker_buy_base": 64095.2, "taker_buy_quote": 4028.56026 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0626, "close": 0.063, "volume": 312764.9, "close_time": 1767268799999, "quote_volume": 19708.90187, "trades": 278, "taker_buy_base": 203599.6, "taker_buy_quote": 12836.94717 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.063, "high": 0.063, "low": 0.0624, "close": 0.0626, "volume": 171763.4, "close_time": 1767272399999, "quote_volume": 10757.46852, "trades": 202, "taker_buy_base": 70430.2, "taker_buy_quote": 4415.54498 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0624, "close": 0.0624, "volume": 91920.8, "close_time": 1767275999999, "quote_volume": 5749.53461, "trades": 94, "taker_buy_base": 33477.5, "taker_buy_quote": 2096.42947 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0624, "close": 0.0626, "volume": 256008.4, "close_time": 1767279599999, "quote_volume": 16086.5948, "trades": 245, "taker_buy_base": 168097.1, "taker_buy_quote": 10572.80373 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0626, "close": 0.0628, "volume": 246305.8, "close_time": 1767283199999, "quote_volume": 15492.1747, "trades": 298, "taker_buy_base": 144675.0, "taker_buy_quote": 9108.6384 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0628, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 174184.3, "close_time": 1767286799999, "quote_volume": 10939.30582, "trades": 146, "taker_buy_base": 79054.6, "taker_buy_quote": 4962.55481 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0623, "close": 0.0629, "volume": 780719.2, "close_time": 1767290399999, "quote_volume": 48840.43471, "trades": 197, "taker_buy_base": 599130.0, "taker_buy_quote": 37467.55273 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0628, "close": 0.063, "volume": 232753.8, "close_time": 1767293999999, "quote_volume": 14658.73128, "trades": 194, "taker_buy_base": 144500.7, "taker_buy_quote": 9106.72469 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0631, "high": 0.0635, "low": 0.063, "close": 0.0631, "volume": 301881.5, "close_time": 1767297599999, "quote_volume": 19091.16972, "trades": 286, "taker_buy_base": 169251.6, "taker_buy_quote": 10706.28645 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 122642.5, "close_time": 1767301199999, "quote_volume": 7736.58698, "trades": 136, "taker_buy_base": 62898.8, "taker_buy_quote": 3970.31548 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0629, "close": 0.0632, "volume": 110893.9, "close_time": 1767304799999, "quote_volume": 7017.82567, "trades": 110, "taker_buy_base": 68243.2, "taker_buy_quote": 4320.87386 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0632, "high": 0.0636, "low": 0.063, "close": 0.0636, "volume": 235642.7, "close_time": 1767308399999, "quote_volume": 14917.87331, "trades": 225, "taker_buy_base": 116342.6, "taker_buy_quote": 7369.88936 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0634, "high": 0.0637, "low": 0.0632, "close": 0.0634, "volume": 251493.4, "close_time": 1767311999999, "quote_volume": 15973.86236, "trades": 120, "taker_buy_base": 37144.4, "taker_buy_quote": 2361.81084 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0618, "close": 0.0625, "volume": 559159.1, "close_time": 1767315599999, "quote_volume": 34948.15828, "trades": 397, "taker_buy_base": 228270.0, "taker_buy_quote": 14276.6854 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0625, "high": 0.0625, "low": 0.062, "close": 0.0621, "volume": 235496.7, "close_time": 1767319199999, "quote_volume": 14655.12352, "trades": 134, "taker_buy_base": 36778.1, "taker_buy_quote": 2287.3496 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0621, "high": 0.0628, "low": 0.0619, "close": 0.0622, "volume": 314470.3, "close_time": 1767322799999, "quote_volume": 19617.49263, "trades": 190, "taker_buy_base": 207967.5, "taker_buy_quote": 12978.22962 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0622, "high": 0.063, "low": 0.0622, "close": 0.0626, "volume": 1069396.4, "close_time": 1767326399999, "quote_volume": 66993.26359, "trades": 414, "taker_buy_base": 239831.8, "taker_buy_quote": 15048.54211 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0627, "high": 0.0628, "low": 0.062, "close": 0.0623, "volume": 224627.8, "close_time": 1767329999999, "quote_volume": 13956.54478, "trades": 129, "taker_buy_base": 84440.1, "taker_buy_quote": 5248.74512 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0625, "volume": 85728.5, "close_time": 1767333599999, "quote_volume": 5349.47328, "trades": 89, "taker_buy_base": 61418.6, "taker_buy_quote": 3832.97867 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 149822.2, "close_time": 1767337199999, "quote_volume": 9379.47883, "trades": 156, "taker_buy_base": 66080.1, "taker_buy_quote": 4143.58472 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0622, "volume": 52696.1, "close_time": 1767340799999, "quote_volume": 3284.60805, "trades": 77, "taker_buy_base": 28471.0, "taker_buy_quote": 1775.05457 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0621, "close": 0.0623, "volume": 59384.3, "close_time": 1767344399999, "quote_volume": 3700.64272, "trades": 92, "taker_buy_base": 37487.2, "taker_buy_quote": 2336.73285 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0622, "close": 0.0625, "volume": 73471.6, "close_time": 1767347999999, "quote_volume": 4587.10408, "trades": 79, "taker_buy_base": 45169.6, "taker_buy_quote": 2821.86985 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0624, "close": 0.0627, "volume": 220690.4, "close_time": 1767351599999, "quote_volume": 13818.12863, "trades": 173, "taker_buy_base": 109600.4, "taker_buy_quote": 6870.99415 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0627, "high": 0.0633, "low": 0.0623, "close": 0.0625, "volume": 414182.1, "close_time": 1767355199999, "quote_volume": 26013.38425, "trades": 350, "taker_buy_base": 225634.0, "taker_buy_quote": 14169.21187 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0625, "high": 0.063, "low": 0.0623, "close": 0.0629, "volume": 123318.2, "close_time": 1767358799999, "quote_volume": 7738.14208, "trades": 116, "taker_buy_base": 77846.7, "taker_buy_quote": 4885.69131 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0627, "close": 0.0628, "volume": 466521.3, "close_time": 1767362399999, "quote_volume": 29416.19497, "trades": 339, "taker_buy_base": 208205.5, "taker_buy_quote": 13143.33296 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0624, "close": 0.0633, "volume": 154395.7, "close_time": 1767365999999, "quote_volume": 9718.31586, "trades": 150, "taker_buy_base": 58402.6, "taker_buy_quote": 3679.46657 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0632, "high": 0.0634, "low": 0.063, "close": 0.063, "volume": 142874.1, "close_time": 1767369599999, "quote_volume": 9028.73893, "trades": 142, "taker_buy_base": 55664.1, "taker_buy_quote": 3520.05939 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.063, "high": 0.0636, "low": 0.0616, "close": 0.0621, "volume": 1265824.1, "close_time": 1767373199999, "quote_volume": 78882.26041, "trades": 995, "taker_buy_base": 316103.4, "taker_buy_quote": 19717.98862 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0621, "high": 0.063, "low": 0.062, "close": 0.0625, "volume": 343636.7, "close_time": 1767376799999, "quote_volume": 21465.866, "trades": 299, "taker_buy_base": 174371.7, "taker_buy_quote": 10907.71662 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0623, "close": 0.0625, "volume": 333071.4, "close_time": 1767380399999, "quote_volume": 20831.6238, "trades": 247, "taker_buy_base": 136512.0, "taker_buy_quote": 8543.76746 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0625, "high": 0.063, "low": 0.0624, "close": 0.0628, "volume": 105644.2, "close_time": 1767383999999, "quote_volume": 6629.18995, "trades": 83, "taker_buy_base": 52826.7, "taker_buy_quote": 3315.41487 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0629, "high": 0.0634, "low": 0.0629, "close": 0.0629, "volume": 148771.0, "close_time": 1767387599999, "quote_volume": 9389.15842, "trades": 228, "taker_buy_base": 81239.3, "taker_buy_quote": 5130.25337 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0632, "volume": 149224.1, "close_time": 1767391199999, "quote_volume": 9407.73326, "trades": 155, "taker_buy_base": 105576.9, "taker_buy_quote": 6657.45101 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0633, "high": 0.0645, "low": 0.0633, "close": 0.0639, "volume": 440745.4, "close_time": 1767394799999, "quote_volume": 28199.55897, "trades": 241, "taker_buy_base": 243953.9, "taker_buy_quote": 15604.90332 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.064, "high": 0.0644, "low": 0.0638, "close": 0.0644, "volume": 182547.1, "close_time": 1767398399999, "quote_volume": 11712.5331, "trades": 331, "taker_buy_base": 105823.2, "taker_buy_quote": 6793.89975 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0642, "high": 0.0657, "low": 0.0631, "close": 0.0641, "volume": 1139662.2, "close_time": 1767401999999, "quote_volume": 73003.42403, "trades": 647, "taker_buy_base": 495373.1, "taker_buy_quote": 31817.01819 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.064, "high": 0.0644, "low": 0.0634, "close": 0.0644, "volume": 299647.0, "close_time": 1767405599999, "quote_volume": 19149.22532, "trades": 273, "taker_buy_base": 172127.7, "taker_buy_quote": 11012.37592 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0644, "high": 0.0646, "low": 0.064, "close": 0.0643, "volume": 166031.1, "close_time": 1767409199999, "quote_volume": 10669.20359, "trades": 207, "taker_buy_base": 99114.4, "taker_buy_quote": 6373.62183 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0639, "close": 0.0644, "volume": 75453.2, "close_time": 1767412799999, "quote_volume": 4850.15435, "trades": 84, "taker_buy_base": 47159.3, "taker_buy_quote": 3034.5778 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0639, "close": 0.0639, "volume": 51251.7, "close_time": 1767416399999, "quote_volume": 3290.6593, "trades": 99, "taker_buy_base": 11689.0, "taker_buy_quote": 751.09268 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.064, "high": 0.0643, "low": 0.0636, "close": 0.0637, "volume": 99817.3, "close_time": 1767419999999, "quote_volume": 6386.67441, "trades": 177, "taker_buy_base": 40477.0, "taker_buy_quote": 2592.69846 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0637, "high": 0.0641, "low": 0.063, "close": 0.0634, "volume": 292092.1, "close_time": 1767423599999, "quote_volume": 18519.17199, "trades": 192, "taker_buy_base": 133449.1, "taker_buy_quote": 8463.74022 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0623, "close": 0.063, "volume": 339582.1, "close_time": 1767427199999, "quote_volume": 21339.387, "trades": 215, "taker_buy_base": 176908.5, "taker_buy_quote": 11124.61081 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.063, "volume": 78133.7, "close_time": 1767430799999, "quote_volume": 4930.76096, "trades": 124, "taker_buy_base": 41806.7, "taker_buy_quote": 2639.9693 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0631, "high": 0.0633, "low": 0.063, "close": 0.063, "volume": 131381.1, "close_time": 1767434399999, "quote_volume": 8300.04623, "trades": 99, "taker_buy_base": 90130.4, "taker_buy_quote": 5696.0554 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.063, "high": 0.0632, "low": 0.0629, "close": 0.0629, "volume": 24808.7, "close_time": 1767437999999, "quote_volume": 1562.8151, "trades": 61, "taker_buy_base": 8773.0, "taker_buy_quote": 553.21653 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0628, "close": 0.063, "volume": 22303.1, "close_time": 1767441599999, "quote_volume": 1403.23553, "trades": 56, "taker_buy_base": 9392.3, "taker_buy_quote": 591.25985 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.063, "high": 0.0633, "low": 0.0629, "close": 0.0632, "volume": 105561.8, "close_time": 1767445199999, "quote_volume": 6656.24257, "trades": 106, "taker_buy_base": 44738.7, "taker_buy_quote": 2823.48587 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0631, "close": 0.0634, "volume": 58922.1, "close_time": 1767448799999, "quote_volume": 3734.38017, "trades": 121, "taker_buy_base": 36704.8, "taker_buy_quote": 2327.75035 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0633, "volume": 65917.8, "close_time": 1767452399999, "quote_volume": 4180.71561, "trades": 134, "taker_buy_base": 17235.5, "taker_buy_quote": 1094.10077 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0633, "high": 0.0634, "low": 0.0628, "close": 0.0631, "volume": 200900.6, "close_time": 1767455999999, "quote_volume": 12669.55078, "trades": 238, "taker_buy_base": 61539.1, "taker_buy_quote": 3880.61399 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0629, "close": 0.0632, "volume": 264714.9, "close_time": 1767459599999, "quote_volume": 16712.54306, "trades": 167, "taker_buy_base": 83644.0, "taker_buy_quote": 5289.82389 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0631, "close": 0.0632, "volume": 57024.2, "close_time": 1767463199999, "quote_volume": 3607.88561, "trades": 84, "taker_buy_base": 36438.1, "taker_buy_quote": 2306.61742 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0632, "high": 0.064, "low": 0.0631, "close": 0.0635, "volume": 358721.0, "close_time": 1767466799999, "quote_volume": 22792.50271, "trades": 261, "taker_buy_base": 213582.8, "taker_buy_quote": 13573.73244 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0633, "close": 0.0634, "volume": 50044.4, "close_time": 1767470399999, "quote_volume": 3177.25416, "trades": 78, "taker_buy_base": 28468.8, "taker_buy_quote": 1809.65546 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 94608.8, "close_time": 1767473999999, "quote_volume": 5999.55401, "trades": 101, "taker_buy_base": 47134.3, "taker_buy_quote": 2991.59805 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0632, "close": 0.0634, "volume": 122530.5, "close_time": 1767477599999, "quote_volume": 7774.38755, "trades": 95, "taker_buy_base": 71671.7, "taker_buy_quote": 4550.62808 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0633, "close": 0.0639, "volume": 230450.8, "close_time": 1767481199999, "quote_volume": 14629.44946, "trades": 164, "taker_buy_base": 157788.7, "taker_buy_quote": 10022.27319 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0637, "high": 0.0642, "low": 0.0636, "close": 0.0642, "volume": 146306.4, "close_time": 1767484799999, "quote_volume": 9346.46877, "trades": 126, "taker_buy_base": 62814.4, "taker_buy_quote": 4019.33222 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0641, "high": 0.065, "low": 0.0638, "close": 0.0642, "volume": 368150.9, "close_time": 1767488399999, "quote_volume": 23683.16649, "trades": 363, "taker_buy_base": 193937.3, "taker_buy_quote": 12501.63495 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0639, "close": 0.0645, "volume": 429755.3, "close_time": 1767491999999, "quote_volume": 27581.39388, "trades": 258, "taker_buy_base": 175678.0, "taker_buy_quote": 11286.05556 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 160635.0, "close_time": 1767495599999, "quote_volume": 10315.90991, "trades": 151, "taker_buy_base": 94822.8, "taker_buy_quote": 6089.56874 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0642, "high": 0.0647, "low": 0.0641, "close": 0.0647, "volume": 120345.0, "close_time": 1767499199999, "quote_volume": 7750.89394, "trades": 118, "taker_buy_base": 75706.2, "taker_buy_quote": 4877.76391 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0643, "close": 0.0644, "volume": 263835.6, "close_time": 1767502799999, "quote_volume": 17026.29877, "trades": 327, "taker_buy_base": 112025.8, "taker_buy_quote": 7233.2747 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0639, "close": 0.0642, "volume": 407696.5, "close_time": 1767506399999, "quote_volume": 26242.19014, "trades": 448, "taker_buy_base": 179091.7, "taker_buy_quote": 11548.43048 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0637, "close": 0.0638, "volume": 178653.3, "close_time": 1767509999999, "quote_volume": 11485.40635, "trades": 282, "taker_buy_base": 119131.0, "taker_buy_quote": 7663.06261 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0636, "close": 0.0638, "volume": 368889.7, "close_time": 1767513599999, "quote_volume": 23520.8842, "trades": 310, "taker_buy_base": 223651.3, "taker_buy_quote": 14257.67682 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0638, "high": 0.064, "low": 0.0635, "close": 0.0639, "volume": 273323.7, "close_time": 1767517199999, "quote_volume": 17419.86267, "trades": 312, "taker_buy_base": 99973.7, "taker_buy_quote": 6382.16131 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0639, "high": 0.0652, "low": 0.0637, "close": 0.0642, "volume": 474586.4, "close_time": 1767520799999, "quote_volume": 30435.24791, "trades": 365, "taker_buy_base": 316311.5, "taker_buy_quote": 20295.97983 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0641, "close": 0.0643, "volume": 136082.6, "close_time": 1767524399999, "quote_volume": 8745.68597, "trades": 142, "taker_buy_base": 77336.6, "taker_buy_quote": 4973.34349 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0641, "close": 0.0643, "volume": 197592.1, "close_time": 1767527999999, "quote_volume": 12716.23511, "trades": 159, "taker_buy_base": 104956.1, "taker_buy_quote": 6757.91783 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0641, "high": 0.0645, "low": 0.0638, "close": 0.0645, "volume": 380744.4, "close_time": 1767531599999, "quote_volume": 24392.91739, "trades": 253, "taker_buy_base": 161310.8, "taker_buy_quote": 10354.61625 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0645, "high": 0.0645, "low": 0.064, "close": 0.0645, "volume": 83043.5, "close_time": 1767535199999, "quote_volume": 5344.37429, "trades": 83, "taker_buy_base": 29186.9, "taker_buy_quote": 1877.71578 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0642, "close": 0.0643, "volume": 152035.8, "close_time": 1767538799999, "quote_volume": 9785.52779, "trades": 128, "taker_buy_base": 51434.7, "taker_buy_quote": 3312.99855 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0643, "high": 0.0646, "low": 0.064, "close": 0.0644, "volume": 604906.6, "close_time": 1767542399999, "quote_volume": 38917.61532, "trades": 438, "taker_buy_base": 240225.6, "taker_buy_quote": 15479.69893 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0644, "high": 0.0647, "low": 0.0641, "close": 0.0646, "volume": 266116.8, "close_time": 1767545999999, "quote_volume": 17131.88499, "trades": 270, "taker_buy_base": 128858.9, "taker_buy_quote": 8306.11948 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0646, "high": 0.0647, "low": 0.0642, "close": 0.0646, "volume": 316433.6, "close_time": 1767549599999, "quote_volume": 20404.08651, "trades": 271, "taker_buy_base": 178950.3, "taker_buy_quote": 11550.86033 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0642, "close": 0.0645, "volume": 324394.8, "close_time": 1767553199999, "quote_volume": 20953.16356, "trades": 241, "taker_buy_base": 210120.5, "taker_buy_quote": 13581.69411 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0641, "close": 0.0643, "volume": 198515.0, "close_time": 1767556799999, "quote_volume": 12772.59136, "trades": 174, "taker_buy_base": 115757.0, "taker_buy_quote": 7454.46828 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0642, "close": 0.0645, "volume": 71342.3, "close_time": 1767560399999, "quote_volume": 4596.42011, "trades": 89, "taker_buy_base": 50576.4, "taker_buy_quote": 3260.11117 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0644, "high": 0.0652, "low": 0.0644, "close": 0.0645, "volume": 275865.3, "close_time": 1767563999999, "quote_volume": 17808.14689, "trades": 211, "taker_buy_base": 170888.8, "taker_buy_quote": 11038.96759 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0643, "close": 0.0648, "volume": 296128.2, "close_time": 1767567599999, "quote_volume": 19115.53289, "trades": 273, "taker_buy_base": 198447.9, "taker_buy_quote": 12817.51777 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0646, "high": 0.0652, "low": 0.0641, "close": 0.065, "volume": 796563.0, "close_time": 1767571199999, "quote_volume": 51584.62856, "trades": 647, "taker_buy_base": 398156.9, "taker_buy_quote": 25800.96017 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0639, "close": 0.0645, "volume": 282038.9, "close_time": 1767574799999, "quote_volume": 18179.07183, "trades": 210, "taker_buy_base": 90202.7, "taker_buy_quote": 5810.92864 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0645, "high": 0.0649, "low": 0.0643, "close": 0.0647, "volume": 111579.3, "close_time": 1767578399999, "quote_volume": 7207.86291, "trades": 105, "taker_buy_base": 50338.4, "taker_buy_quote": 3254.17117 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0642, "close": 0.0643, "volume": 109171.0, "close_time": 1767581999999, "quote_volume": 7039.39342, "trades": 102, "taker_buy_base": 54132.9, "taker_buy_quote": 3494.47254 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0642, "close": 0.0643, "volume": 93184.6, "close_time": 1767585599999, "quote_volume": 6002.29893, "trades": 90, "taker_buy_base": 68786.6, "taker_buy_quote": 4434.12343 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0643, "high": 0.065, "low": 0.0636, "close": 0.0641, "volume": 528570.2, "close_time": 1767589199999, "quote_volume": 33833.2156, "trades": 369, "taker_buy_base": 358662.0, "taker_buy_quote": 22963.74864 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0642, "high": 0.0643, "low": 0.0638, "close": 0.0638, "volume": 113306.1, "close_time": 1767592799999, "quote_volume": 7260.73954, "trades": 104, "taker_buy_base": 55384.0, "taker_buy_quote": 3551.15974 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0634, "close": 0.0636, "volume": 167674.3, "close_time": 1767596399999, "quote_volume": 10689.03337, "trades": 160, "taker_buy_base": 78095.8, "taker_buy_quote": 4987.78295 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0635, "high": 0.0639, "low": 0.0634, "close": 0.0639, "volume": 375284.1, "close_time": 1767599999999, "quote_volume": 23936.9498, "trades": 208, "taker_buy_base": 207750.4, "taker_buy_quote": 13256.47298 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0638, "high": 0.064, "low": 0.0634, "close": 0.0637, "volume": 201169.1, "close_time": 1767603599999, "quote_volume": 12828.13376, "trades": 149, "taker_buy_base": 133182.7, "taker_buy_quote": 8497.27646 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0636, "high": 0.0637, "low": 0.0632, "close": 0.0635, "volume": 229083.9, "close_time": 1767607199999, "quote_volume": 14532.35307, "trades": 139, "taker_buy_base": 96260.1, "taker_buy_quote": 6111.54555 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0634, "high": 0.0635, "low": 0.0631, "close": 0.0632, "volume": 109871.4, "close_time": 1767610799999, "quote_volume": 6954.80923, "trades": 193, "taker_buy_base": 57239.7, "taker_buy_quote": 3626.27996 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0628, "close": 0.0633, "volume": 296680.3, "close_time": 1767614399999, "quote_volume": 18707.47637, "trades": 254, "taker_buy_base": 137787.4, "taker_buy_quote": 8700.02375 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0634, "high": 0.0636, "low": 0.0633, "close": 0.0635, "volume": 112466.9, "close_time": 1767617999999, "quote_volume": 7137.91729, "trades": 137, "taker_buy_base": 58911.4, "taker_buy_quote": 3740.23705 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0635, "high": 0.064, "low": 0.0634, "close": 0.0637, "volume": 312798.9, "close_time": 1767621599999, "quote_volume": 19928.63809, "trades": 211, "taker_buy_base": 164064.7, "taker_buy_quote": 10459.26492 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0638, "high": 0.0643, "low": 0.0635, "close": 0.0641, "volume": 213175.7, "close_time": 1767625199999, "quote_volume": 13585.34661, "trades": 198, "taker_buy_base": 75806.0, "taker_buy_quote": 4837.37709 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0638, "close": 0.0643, "volume": 186103.2, "close_time": 1767628799999, "quote_volume": 11931.45302, "trades": 172, "taker_buy_base": 80524.0, "taker_buy_quote": 5163.65765 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0642, "high": 0.0644, "low": 0.0638, "close": 0.0638, "volume": 318441.9, "close_time": 1767632399999, "quote_volume": 20395.72486, "trades": 557, "taker_buy_base": 89023.3, "taker_buy_quote": 5709.05657 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.064, "high": 0.0643, "low": 0.0634, "close": 0.0643, "volume": 171890.8, "close_time": 1767635999999, "quote_volume": 10970.5994, "trades": 144, "taker_buy_base": 51754.0, "taker_buy_quote": 3308.33212 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0639, "close": 0.0645, "volume": 351649.5, "close_time": 1767639599999, "quote_volume": 22602.51314, "trades": 328, "taker_buy_base": 144829.6, "taker_buy_quote": 9321.36353 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0644, "close": 0.0648, "volume": 311095.8, "close_time": 1767643199999, "quote_volume": 20085.81272, "trades": 235, "taker_buy_base": 186865.2, "taker_buy_quote": 12073.05458 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0647, "high": 0.065, "low": 0.0646, "close": 0.0647, "volume": 168829.6, "close_time": 1767646799999, "quote_volume": 10945.68623, "trades": 163, "taker_buy_base": 105313.2, "taker_buy_quote": 6831.30771 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0649, "high": 0.065, "low": 0.0644, "close": 0.0645, "volume": 232965.2, "close_time": 1767650399999, "quote_volume": 15060.9064, "trades": 147, "taker_buy_base": 96548.1, "taker_buy_quote": 6243.91775 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0642, "close": 0.0648, "volume": 545656.6, "close_time": 1767653999999, "quote_volume": 35224.52483, "trades": 323, "taker_buy_base": 265161.8, "taker_buy_quote": 17142.16002 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0649, "high": 0.0666, "low": 0.0647, "close": 0.0663, "volume": 954052.1, "close_time": 1767657599999, "quote_volume": 62985.4377, "trades": 450, "taker_buy_base": 361504.0, "taker_buy_quote": 23793.95657 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0648, "close": 0.0651, "volume": 551369.2, "close_time": 1767661199999, "quote_volume": 36243.29062, "trades": 306, "taker_buy_base": 267484.9, "taker_buy_quote": 17614.91335 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0651, "high": 0.0657, "low": 0.065, "close": 0.065, "volume": 153619.5, "close_time": 1767664799999, "quote_volume": 10039.90487, "trades": 182, "taker_buy_base": 67110.6, "taker_buy_quote": 4390.19108 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0649, "close": 0.0649, "volume": 98785.6, "close_time": 1767668399999, "quote_volume": 6434.35657, "trades": 109, "taker_buy_base": 12826.7, "taker_buy_quote": 837.59821 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0651, "high": 0.0654, "low": 0.0647, "close": 0.0649, "volume": 559916.6, "close_time": 1767671999999, "quote_volume": 36402.78144, "trades": 164, "taker_buy_base": 426150.8, "taker_buy_quote": 27711.12029 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0651, "high": 0.066, "low": 0.0651, "close": 0.0656, "volume": 539356.0, "close_time": 1767675599999, "quote_volume": 35396.79575, "trades": 304, "taker_buy_base": 335381.3, "taker_buy_quote": 22010.6391 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0655, "high": 0.0658, "low": 0.0654, "close": 0.0657, "volume": 130872.3, "close_time": 1767679199999, "quote_volume": 8585.51663, "trades": 182, "taker_buy_base": 71560.1, "taker_buy_quote": 4698.72448 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0652, "close": 0.0656, "volume": 184320.6, "close_time": 1767682799999, "quote_volume": 12082.67001, "trades": 151, "taker_buy_base": 110706.0, "taker_buy_quote": 7264.28289 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0656, "high": 0.0661, "low": 0.0648, "close": 0.0651, "volume": 446769.4, "close_time": 1767686399999, "quote_volume": 29230.68859, "trades": 297, "taker_buy_base": 198701.7, "taker_buy_quote": 13031.13225 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0651, "high": 0.0657, "low": 0.065, "close": 0.0654, "volume": 169508.7, "close_time": 1767689999999, "quote_volume": 11076.09738, "trades": 181, "taker_buy_base": 69718.6, "taker_buy_quote": 4557.73104 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0653, "high": 0.0657, "low": 0.0652, "close": 0.0655, "volume": 110627.8, "close_time": 1767693599999, "quote_volume": 7243.22864, "trades": 114, "taker_buy_base": 56710.2, "taker_buy_quote": 3714.60292 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0656, "high": 0.066, "low": 0.0653, "close": 0.0658, "volume": 246604.0, "close_time": 1767697199999, "quote_volume": 16214.91781, "trades": 212, "taker_buy_base": 130739.7, "taker_buy_quote": 8601.4169 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0658, "close": 0.0662, "volume": 205572.9, "close_time": 1767700799999, "quote_volume": 13576.84103, "trades": 206, "taker_buy_base": 114166.8, "taker_buy_quote": 7541.29212 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0662, "high": 0.0678, "low": 0.0659, "close": 0.0667, "volume": 1117285.9, "close_time": 1767704399999, "quote_volume": 74622.81382, "trades": 638, "taker_buy_base": 636285.2, "taker_buy_quote": 42537.48629 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0667, "high": 0.0685, "low": 0.0666, "close": 0.0676, "volume": 723156.4, "close_time": 1767707999999, "quote_volume": 48985.02343, "trades": 538, "taker_buy_base": 398673.6, "taker_buy_quote": 27005.30338 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0666, "close": 0.067, "volume": 1745998.6, "close_time": 1767711599999, "quote_volume": 117440.63214, "trades": 620, "taker_buy_base": 1103501.0, "taker_buy_quote": 74271.85292 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0671, "high": 0.0678, "low": 0.0665, "close": 0.0669, "volume": 464830.6, "close_time": 1767715199999, "quote_volume": 31200.2677, "trades": 358, "taker_buy_base": 171136.3, "taker_buy_quote": 11510.17154 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0669, "high": 0.0673, "low": 0.0654, "close": 0.0659, "volume": 985623.1, "close_time": 1767718799999, "quote_volume": 65333.90708, "trades": 645, "taker_buy_base": 454540.3, "taker_buy_quote": 30209.8686 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0659, "high": 0.066, "low": 0.064, "close": 0.0643, "volume": 906045.8, "close_time": 1767722399999, "quote_volume": 59183.99256, "trades": 627, "taker_buy_base": 471768.9, "taker_buy_quote": 30864.7766 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0645, "high": 0.0661, "low": 0.0642, "close": 0.0658, "volume": 405154.8, "close_time": 1767725999999, "quote_volume": 26491.22979, "trades": 262, "taker_buy_base": 286908.2, "taker_buy_quote": 18785.88838 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0657, "high": 0.0659, "low": 0.0655, "close": 0.0655, "volume": 65622.5, "close_time": 1767729599999, "quote_volume": 4312.545, "trades": 96, "taker_buy_base": 26992.4, "taker_buy_quote": 1775.10162 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0656, "high": 0.066, "low": 0.0653, "close": 0.0654, "volume": 228284.3, "close_time": 1767733199999, "quote_volume": 14978.84067, "trades": 215, "taker_buy_base": 70867.5, "taker_buy_quote": 4653.82251 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0655, "high": 0.067, "low": 0.0653, "close": 0.0668, "volume": 374733.3, "close_time": 1767736799999, "quote_volume": 24840.84573, "trades": 308, "taker_buy_base": 221253.6, "taker_buy_quote": 14660.95489 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0667, "high": 0.0668, "low": 0.066, "close": 0.0663, "volume": 270464.3, "close_time": 1767740399999, "quote_volume": 17953.01524, "trades": 176, "taker_buy_base": 133950.6, "taker_buy_quote": 8892.58557 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0663, "high": 0.0671, "low": 0.0662, "close": 0.0669, "volume": 306873.4, "close_time": 1767743999999, "quote_volume": 20462.67409, "trades": 266, "taker_buy_base": 167739.9, "taker_buy_quote": 11195.51616 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0668, "high": 0.0695, "low": 0.0662, "close": 0.0687, "volume": 1556662.4, "close_time": 1767747599999, "quote_volume": 106462.1297, "trades": 989, "taker_buy_base": 1003526.0, "taker_buy_quote": 68601.56277 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0688, "high": 0.0716, "low": 0.0686, "close": 0.0702, "volume": 3183873.4, "close_time": 1767751199999, "quote_volume": 223588.7527, "trades": 1831, "taker_buy_base": 1922041.6, "taker_buy_quote": 135254.43927 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.07, "high": 0.0746, "low": 0.0697, "close": 0.0706, "volume": 7197521.2, "close_time": 1767754799999, "quote_volume": 524079.17937, "trades": 3648, "taker_buy_base": 3879289.1, "taker_buy_quote": 282741.98709 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0707, "high": 0.0724, "low": 0.0701, "close": 0.0709, "volume": 1270607.5, "close_time": 1767758399999, "quote_volume": 90644.46644, "trades": 815, "taker_buy_base": 682319.8, "taker_buy_quote": 48739.95815 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0701, "close": 0.0713, "volume": 1681487.9, "close_time": 1767761999999, "quote_volume": 119226.57966, "trades": 1224, "taker_buy_base": 920351.9, "taker_buy_quote": 65337.632 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0712, "high": 0.0719, "low": 0.0691, "close": 0.0695, "volume": 1488361.3, "close_time": 1767765599999, "quote_volume": 105086.50354, "trades": 749, "taker_buy_base": 762324.1, "taker_buy_quote": 53847.78265 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0686, "close": 0.0692, "volume": 486119.6, "close_time": 1767769199999, "quote_volume": 33569.00396, "trades": 522, "taker_buy_base": 175403.3, "taker_buy_quote": 12125.86861 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.069, "high": 0.0695, "low": 0.0687, "close": 0.0695, "volume": 592897.6, "close_time": 1767772799999, "quote_volume": 40970.42968, "trades": 360, "taker_buy_base": 228236.0, "taker_buy_quote": 15785.09608 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0695, "high": 0.0746, "low": 0.0695, "close": 0.0737, "volume": 5275722.6, "close_time": 1767776399999, "quote_volume": 384134.98483, "trades": 2593, "taker_buy_base": 2359141.0, "taker_buy_quote": 171666.58774 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0736, "high": 0.0797, "low": 0.0709, "close": 0.0713, "volume": 18125655.5, "close_time": 1767779999999, "quote_volume": 1342484.92171, "trades": 8626, "taker_buy_base": 8883344.2, "taker_buy_quote": 659161.34679 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0713, "high": 0.073, "low": 0.0704, "close": 0.0714, "volume": 2475175.0, "close_time": 1767783599999, "quote_volume": 176826.74494, "trades": 1392, "taker_buy_base": 1299660.2, "taker_buy_quote": 92926.65934 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0712, "high": 0.0718, "low": 0.0703, "close": 0.071, "volume": 2385978.7, "close_time": 1767787199999, "quote_volume": 168960.38482, "trades": 1093, "taker_buy_base": 1387750.9, "taker_buy_quote": 98279.76163 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0698, "close": 0.07, "volume": 1640380.6, "close_time": 1767790799999, "quote_volume": 115786.86426, "trades": 835, "taker_buy_base": 848916.0, "taker_buy_quote": 59970.87543 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0699, "high": 0.0707, "low": 0.0689, "close": 0.0692, "volume": 2851605.3, "close_time": 1767794399999, "quote_volume": 198679.25279, "trades": 1276, "taker_buy_base": 1667473.6, "taker_buy_quote": 116231.2173 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0694, "high": 0.0707, "low": 0.0687, "close": 0.0704, "volume": 1676793.2, "close_time": 1767797999999, "quote_volume": 116751.78538, "trades": 1059, "taker_buy_base": 911577.7, "taker_buy_quote": 63507.02568 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0682, "close": 0.0685, "volume": 1831018.3, "close_time": 1767801599999, "quote_volume": 125589.24814, "trades": 1159, "taker_buy_base": 837802.2, "taker_buy_quote": 57507.63771 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0684, "high": 0.0694, "low": 0.0684, "close": 0.0692, "volume": 888184.7, "close_time": 1767805199999, "quote_volume": 61253.93968, "trades": 512, "taker_buy_base": 477784.8, "taker_buy_quote": 32970.20991 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0693, "high": 0.0699, "low": 0.069, "close": 0.0695, "volume": 701807.1, "close_time": 1767808799999, "quote_volume": 48689.65915, "trades": 496, "taker_buy_base": 306852.7, "taker_buy_quote": 21321.8664 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0696, "high": 0.0699, "low": 0.0691, "close": 0.0691, "volume": 302691.7, "close_time": 1767812399999, "quote_volume": 21017.14355, "trades": 301, "taker_buy_base": 138514.3, "taker_buy_quote": 9625.40131 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0692, "high": 0.07, "low": 0.0689, "close": 0.0695, "volume": 787906.1, "close_time": 1767815999999, "quote_volume": 54809.95559, "trades": 484, "taker_buy_base": 451797.9, "taker_buy_quote": 31467.5493 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0695, "high": 0.0695, "low": 0.0682, "close": 0.0685, "volume": 661773.2, "close_time": 1767819599999, "quote_volume": 45387.84246, "trades": 519, "taker_buy_base": 298795.1, "taker_buy_quote": 20476.78615 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0684, "high": 0.0687, "low": 0.068, "close": 0.0685, "volume": 611607.6, "close_time": 1767823199999, "quote_volume": 41793.11785, "trades": 499, "taker_buy_base": 305035.1, "taker_buy_quote": 20862.75627 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0685, "high": 0.0693, "low": 0.0679, "close": 0.0683, "volume": 1129524.3, "close_time": 1767826799999, "quote_volume": 77454.72541, "trades": 877, "taker_buy_base": 659323.1, "taker_buy_quote": 45242.59435 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0683, "high": 0.0698, "low": 0.0682, "close": 0.0698, "volume": 469367.7, "close_time": 1767830399999, "quote_volume": 32380.47061, "trades": 431, "taker_buy_base": 283602.0, "taker_buy_quote": 19587.70579 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0697, "high": 0.075, "low": 0.0695, "close": 0.0736, "volume": 3575506.1, "close_time": 1767833999999, "quote_volume": 259815.89356, "trades": 2582, "taker_buy_base": 2186984.4, "taker_buy_quote": 158878.37749 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0736, "high": 0.083, "low": 0.0711, "close": 0.081, "volume": 6067308.0, "close_time": 1767837599999, "quote_volume": 470454.65513, "trades": 4950, "taker_buy_base": 3571078.3, "taker_buy_quote": 277961.16027 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0812, "high": 0.0827, "low": 0.0709, "close": 0.0727, "volume": 3283908.8, "close_time": 1767841199999, "quote_volume": 247693.4421, "trades": 2813, "taker_buy_base": 1599382.7, "taker_buy_quote": 120513.15724 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0726, "high": 0.0748, "low": 0.0716, "close": 0.0741, "volume": 1717575.7, "close_time": 1767844799999, "quote_volume": 125950.42927, "trades": 1286, "taker_buy_base": 836162.0, "taker_buy_quote": 61479.24124 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.0723, "close": 0.0726, "volume": 1571479.1, "close_time": 1767848399999, "quote_volume": 115104.21088, "trades": 1091, "taker_buy_base": 729940.1, "taker_buy_quote": 53530.3041 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0726, "high": 0.0734, "low": 0.0724, "close": 0.0727, "volume": 418342.5, "close_time": 1767851999999, "quote_volume": 30501.3868, "trades": 377, "taker_buy_base": 191384.3, "taker_buy_quote": 13963.22476 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0728, "high": 0.0729, "low": 0.0714, "close": 0.0717, "volume": 550956.0, "close_time": 1767855599999, "quote_volume": 39714.3191, "trades": 491, "taker_buy_base": 263425.3, "taker_buy_quote": 19008.03241 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0717, "high": 0.0731, "low": 0.071, "close": 0.0727, "volume": 1133843.8, "close_time": 1767859199999, "quote_volume": 81291.01573, "trades": 1090, "taker_buy_base": 573038.9, "taker_buy_quote": 41207.4811 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0728, "high": 0.0738, "low": 0.072, "close": 0.0734, "volume": 998242.9, "close_time": 1767862799999, "quote_volume": 72684.5626, "trades": 645, "taker_buy_base": 523486.4, "taker_buy_quote": 38154.85337 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0734, "high": 0.0767, "low": 0.0731, "close": 0.0737, "volume": 2706616.1, "close_time": 1767866399999, "quote_volume": 201669.66602, "trades": 1770, "taker_buy_base": 1438340.6, "taker_buy_quote": 107339.86776 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0738, "high": 0.0752, "low": 0.0724, "close": 0.0746, "volume": 899555.4, "close_time": 1767869999999, "quote_volume": 66581.04148, "trades": 591, "taker_buy_base": 493756.9, "taker_buy_quote": 36591.30023 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0745, "high": 0.0779, "low": 0.0738, "close": 0.0746, "volume": 3910417.4, "close_time": 1767873599999, "quote_volume": 296547.10969, "trades": 2786, "taker_buy_base": 1862421.5, "taker_buy_quote": 141167.50262 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0746, "high": 0.0757, "low": 0.0739, "close": 0.0742, "volume": 869549.8, "close_time": 1767877199999, "quote_volume": 64960.91811, "trades": 693, "taker_buy_base": 425109.8, "taker_buy_quote": 31768.36653 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0741, "high": 0.0745, "low": 0.072, "close": 0.0726, "volume": 2136747.3, "close_time": 1767880799999, "quote_volume": 155881.46313, "trades": 1057, "taker_buy_base": 927906.4, "taker_buy_quote": 67659.54658 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0727, "high": 0.0756, "low": 0.0724, "close": 0.0745, "volume": 1585032.9, "close_time": 1767884399999, "quote_volume": 117588.09929, "trades": 1078, "taker_buy_base": 802771.7, "taker_buy_quote": 59608.57433 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0745, "high": 0.0771, "low": 0.0736, "close": 0.0739, "volume": 2083343.6, "close_time": 1767887999999, "quote_volume": 156912.1071, "trades": 1473, "taker_buy_base": 1094873.6, "taker_buy_quote": 82589.49808 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0738, "high": 0.0751, "low": 0.073, "close": 0.0738, "volume": 1478936.2, "close_time": 1767891599999, "quote_volume": 109803.4938, "trades": 982, "taker_buy_base": 749901.2, "taker_buy_quote": 55714.13318 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0737, "high": 0.0742, "low": 0.0724, "close": 0.0727, "volume": 1215059.7, "close_time": 1767895199999, "quote_volume": 88707.59818, "trades": 715, "taker_buy_base": 525202.1, "taker_buy_quote": 38362.32028 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0727, "high": 0.0735, "low": 0.0723, "close": 0.0729, "volume": 726201.8, "close_time": 1767898799999, "quote_volume": 52851.41198, "trades": 477, "taker_buy_base": 384686.2, "taker_buy_quote": 28041.46019 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0728, "high": 0.0735, "low": 0.0723, "close": 0.0727, "volume": 789826.0, "close_time": 1767902399999, "quote_volume": 57514.76535, "trades": 517, "taker_buy_base": 382282.2, "taker_buy_quote": 27871.03823 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0725, "high": 0.076, "low": 0.0724, "close": 0.0732, "volume": 3262772.5, "close_time": 1767905999999, "quote_volume": 243251.53266, "trades": 2092, "taker_buy_base": 1638006.5, "taker_buy_quote": 122217.61893 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0732, "high": 0.074, "low": 0.073, "close": 0.0739, "volume": 863369.2, "close_time": 1767909599999, "quote_volume": 63432.94731, "trades": 575, "taker_buy_base": 408068.8, "taker_buy_quote": 29999.90894 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0739, "high": 0.0744, "low": 0.0729, "close": 0.0738, "volume": 711629.5, "close_time": 1767913199999, "quote_volume": 52420.95812, "trades": 428, "taker_buy_base": 262180.6, "taker_buy_quote": 19336.48329 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0738, "high": 0.0766, "low": 0.0738, "close": 0.0752, "volume": 1217332.6, "close_time": 1767916799999, "quote_volume": 91151.68723, "trades": 743, "taker_buy_base": 675558.4, "taker_buy_quote": 50643.89295 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0732, "close": 0.0738, "volume": 1186804.1, "close_time": 1767920399999, "quote_volume": 88834.00628, "trades": 853, "taker_buy_base": 618228.5, "taker_buy_quote": 46273.34754 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0736, "high": 0.0745, "low": 0.0729, "close": 0.0737, "volume": 491012.7, "close_time": 1767923999999, "quote_volume": 36134.36585, "trades": 332, "taker_buy_base": 281101.1, "taker_buy_quote": 20705.93437 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0736, "high": 0.0738, "low": 0.0721, "close": 0.0722, "volume": 286986.8, "close_time": 1767927599999, "quote_volume": 20945.05991, "trades": 243, "taker_buy_base": 90688.0, "taker_buy_quote": 6622.67772 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0725, "high": 0.0727, "low": 0.071, "close": 0.0725, "volume": 511542.1, "close_time": 1767931199999, "quote_volume": 36781.13006, "trades": 377, "taker_buy_base": 212331.7, "taker_buy_quote": 15272.48964 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0722, "close": 0.0727, "volume": 275487.0, "close_time": 1767934799999, "quote_volume": 19972.06296, "trades": 245, "taker_buy_base": 137391.0, "taker_buy_quote": 9968.29717 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0728, "high": 0.0728, "low": 0.0716, "close": 0.072, "volume": 239205.5, "close_time": 1767938399999, "quote_volume": 17232.72838, "trades": 268, "taker_buy_base": 93715.8, "taker_buy_quote": 6754.67394 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.072, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 160245.6, "close_time": 1767941999999, "quote_volume": 11522.29883, "trades": 164, "taker_buy_base": 91963.7, "taker_buy_quote": 6617.61825 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0717, "high": 0.0722, "low": 0.0714, "close": 0.0718, "volume": 333671.4, "close_time": 1767945599999, "quote_volume": 23947.61715, "trades": 272, "taker_buy_base": 195570.1, "taker_buy_quote": 14038.12755 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0705, "close": 0.0712, "volume": 348470.8, "close_time": 1767949199999, "quote_volume": 24935.72517, "trades": 303, "taker_buy_base": 191512.0, "taker_buy_quote": 13706.9606 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0714, "high": 0.0723, "low": 0.0708, "close": 0.0708, "volume": 296782.4, "close_time": 1767952799999, "quote_volume": 21160.06243, "trades": 216, "taker_buy_base": 117349.2, "taker_buy_quote": 8387.95073 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0706, "close": 0.0708, "volume": 129069.4, "close_time": 1767956399999, "quote_volume": 9154.77099, "trades": 196, "taker_buy_base": 91509.6, "taker_buy_quote": 6493.02714 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0708, "high": 0.0715, "low": 0.0703, "close": 0.0712, "volume": 240503.4, "close_time": 1767959999999, "quote_volume": 17045.92997, "trades": 332, "taker_buy_base": 92726.8, "taker_buy_quote": 6587.02639 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0713, "high": 0.0716, "low": 0.0706, "close": 0.0714, "volume": 258265.0, "close_time": 1767963599999, "quote_volume": 18342.46672, "trades": 273, "taker_buy_base": 148748.8, "taker_buy_quote": 10577.16366 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0714, "high": 0.0722, "low": 0.0714, "close": 0.0719, "volume": 230761.7, "close_time": 1767967199999, "quote_volume": 16546.546, "trades": 245, "taker_buy_base": 134901.1, "taker_buy_quote": 9677.93435 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0716, "high": 0.0718, "low": 0.0706, "close": 0.0707, "volume": 274454.5, "close_time": 1767970799999, "quote_volume": 19510.87894, "trades": 266, "taker_buy_base": 98609.9, "taker_buy_quote": 7024.11789 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0707, "high": 0.0722, "low": 0.0705, "close": 0.0709, "volume": 384359.4, "close_time": 1767974399999, "quote_volume": 27429.44911, "trades": 294, "taker_buy_base": 130317.3, "taker_buy_quote": 9316.41215 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.071, "high": 0.0715, "low": 0.0704, "close": 0.0714, "volume": 423638.6, "close_time": 1767977999999, "quote_volume": 30041.17054, "trades": 346, "taker_buy_base": 235909.7, "taker_buy_quote": 16747.735 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0707, "close": 0.0715, "volume": 151441.2, "close_time": 1767981599999, "quote_volume": 10791.57153, "trades": 124, "taker_buy_base": 104608.9, "taker_buy_quote": 7458.6221 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0714, "high": 0.0715, "low": 0.0707, "close": 0.0714, "volume": 84698.4, "close_time": 1767985199999, "quote_volume": 6019.8828, "trades": 108, "taker_buy_base": 50790.7, "taker_buy_quote": 3612.54854 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0712, "high": 0.0723, "low": 0.0711, "close": 0.0713, "volume": 273324.6, "close_time": 1767988799999, "quote_volume": 19609.45412, "trades": 216, "taker_buy_base": 196279.6, "taker_buy_quote": 14091.36248 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0712, "high": 0.0712, "low": 0.0704, "close": 0.0706, "volume": 170797.5, "close_time": 1767992399999, "quote_volume": 12073.69277, "trades": 231, "taker_buy_base": 35577.7, "taker_buy_quote": 2518.03587 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0705, "close": 0.0713, "volume": 145132.3, "close_time": 1767995999999, "quote_volume": 10321.1706, "trades": 159, "taker_buy_base": 102730.0, "taker_buy_quote": 7305.19119 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0714, "high": 0.072, "low": 0.0711, "close": 0.0717, "volume": 108845.2, "close_time": 1767999599999, "quote_volume": 7780.76009, "trades": 195, "taker_buy_base": 42120.1, "taker_buy_quote": 3009.79753 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0718, "high": 0.072, "low": 0.0713, "close": 0.0719, "volume": 126710.7, "close_time": 1768003199999, "quote_volume": 9080.82394, "trades": 180, "taker_buy_base": 75656.6, "taker_buy_quote": 5423.65571 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.072, "high": 0.0749, "low": 0.0705, "close": 0.0731, "volume": 832133.2, "close_time": 1768006799999, "quote_volume": 60277.50447, "trades": 698, "taker_buy_base": 431487.4, "taker_buy_quote": 31242.14336 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.073, "high": 0.0741, "low": 0.0727, "close": 0.0736, "volume": 513841.1, "close_time": 1768010399999, "quote_volume": 37709.91455, "trades": 406, "taker_buy_base": 208560.3, "taker_buy_quote": 15310.0724 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0736, "high": 0.0747, "low": 0.0733, "close": 0.0739, "volume": 498448.8, "close_time": 1768013999999, "quote_volume": 36877.74106, "trades": 365, "taker_buy_base": 276314.6, "taker_buy_quote": 20429.69585 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0739, "high": 0.0741, "low": 0.0731, "close": 0.0733, "volume": 313636.9, "close_time": 1768017599999, "quote_volume": 23125.56148, "trades": 240, "taker_buy_base": 198954.3, "taker_buy_quote": 14684.83372 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0733, "high": 0.0749, "low": 0.0725, "close": 0.0741, "volume": 546859.9, "close_time": 1768021199999, "quote_volume": 40313.84042, "trades": 389, "taker_buy_base": 247384.6, "taker_buy_quote": 18250.33272 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.074, "high": 0.0751, "low": 0.0733, "close": 0.0733, "volume": 594931.4, "close_time": 1768024799999, "quote_volume": 44157.97362, "trades": 465, "taker_buy_base": 319491.2, "taker_buy_quote": 23759.15078 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0732, "high": 0.074, "low": 0.0726, "close": 0.0731, "volume": 362297.1, "close_time": 1768028399999, "quote_volume": 26530.21134, "trades": 275, "taker_buy_base": 139349.4, "taker_buy_quote": 10216.60047 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0725, "close": 0.0725, "volume": 131250.4, "close_time": 1768031999999, "quote_volume": 9550.75843, "trades": 134, "taker_buy_base": 49594.6, "taker_buy_quote": 3613.80651 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0725, "high": 0.077, "low": 0.0724, "close": 0.0753, "volume": 1471892.5, "close_time": 1768035599999, "quote_volume": 110460.53364, "trades": 1220, "taker_buy_base": 881122.5, "taker_buy_quote": 66235.71298 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0751, "high": 0.076, "low": 0.0739, "close": 0.0747, "volume": 1458723.1, "close_time": 1768039199999, "quote_volume": 109380.83307, "trades": 849, "taker_buy_base": 621208.3, "taker_buy_quote": 46493.359 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0745, "high": 0.0801, "low": 0.0745, "close": 0.0759, "volume": 5988793.0, "close_time": 1768042799999, "quote_volume": 466761.69536, "trades": 4526, "taker_buy_base": 3119673.3, "taker_buy_quote": 243405.90412 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.076, "high": 0.0775, "low": 0.0752, "close": 0.076, "volume": 1665291.0, "close_time": 1768046399999, "quote_volume": 126782.65102, "trades": 1095, "taker_buy_base": 788340.9, "taker_buy_quote": 60056.2237 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.076, "high": 0.0769, "low": 0.0752, "close": 0.076, "volume": 985809.6, "close_time": 1768049999999, "quote_volume": 75032.1031, "trades": 644, "taker_buy_base": 361480.6, "taker_buy_quote": 27560.13795 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0759, "high": 0.076, "low": 0.0748, "close": 0.0756, "volume": 973511.1, "close_time": 1768053599999, "quote_volume": 73454.51227, "trades": 767, "taker_buy_base": 414214.7, "taker_buy_quote": 31293.74789 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0756, "high": 0.0763, "low": 0.0749, "close": 0.0751, "volume": 846181.7, "close_time": 1768057199999, "quote_volume": 63852.55165, "trades": 1037, "taker_buy_base": 382627.8, "taker_buy_quote": 28925.60618 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.075, "high": 0.0756, "low": 0.0745, "close": 0.0753, "volume": 830723.3, "close_time": 1768060799999, "quote_volume": 62214.47563, "trades": 659, "taker_buy_base": 258073.5, "taker_buy_quote": 19376.6461 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0752, "high": 0.0768, "low": 0.0751, "close": 0.0767, "volume": 372482.9, "close_time": 1768064399999, "quote_volume": 28348.69817, "trades": 298, "taker_buy_base": 219677.5, "taker_buy_quote": 16726.0795 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0765, "high": 0.0769, "low": 0.0752, "close": 0.0757, "volume": 769495.9, "close_time": 1768067999999, "quote_volume": 58769.08981, "trades": 377, "taker_buy_base": 238213.9, "taker_buy_quote": 18207.27249 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0757, "high": 0.0764, "low": 0.075, "close": 0.0752, "volume": 342088.0, "close_time": 1768071599999, "quote_volume": 25908.14408, "trades": 320, "taker_buy_base": 151955.1, "taker_buy_quote": 11525.71417 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0753, "high": 0.0781, "low": 0.075, "close": 0.0752, "volume": 1212244.9, "close_time": 1768075199999, "quote_volume": 92366.67052, "trades": 664, "taker_buy_base": 518879.4, "taker_buy_quote": 39536.3896 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0754, "high": 0.0761, "low": 0.075, "close": 0.0758, "volume": 528160.2, "close_time": 1768078799999, "quote_volume": 39872.39262, "trades": 436, "taker_buy_base": 240179.4, "taker_buy_quote": 18162.92468 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0758, "high": 0.076, "low": 0.075, "close": 0.0753, "volume": 247194.1, "close_time": 1768082399999, "quote_volume": 18655.92371, "trades": 241, "taker_buy_base": 92116.3, "taker_buy_quote": 6957.28868 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0746, "close": 0.0749, "volume": 659219.7, "close_time": 1768085999999, "quote_volume": 49440.63659, "trades": 698, "taker_buy_base": 385777.5, "taker_buy_quote": 28952.56972 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0749, "high": 0.078, "low": 0.0746, "close": 0.0767, "volume": 2248787.3, "close_time": 1768089599999, "quote_volume": 171892.59422, "trades": 1937, "taker_buy_base": 1190498.9, "taker_buy_quote": 91222.313 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0767, "high": 0.08, "low": 0.0754, "close": 0.0768, "volume": 2454792.4, "close_time": 1768093199999, "quote_volume": 189892.69769, "trades": 1520, "taker_buy_base": 1420873.9, "taker_buy_quote": 109967.77336 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0751, "close": 0.0753, "volume": 673409.4, "close_time": 1768096799999, "quote_volume": 51196.77603, "trades": 492, "taker_buy_base": 358684.8, "taker_buy_quote": 27271.51468 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0741, "close": 0.0745, "volume": 660829.7, "close_time": 1768100399999, "quote_volume": 49463.77447, "trades": 388, "taker_buy_base": 286196.6, "taker_buy_quote": 21469.57078 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0744, "high": 0.0747, "low": 0.0739, "close": 0.0746, "volume": 278869.6, "close_time": 1768103999999, "quote_volume": 20753.71665, "trades": 324, "taker_buy_base": 177616.8, "taker_buy_quote": 13226.78783 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0746, "high": 0.0755, "low": 0.0742, "close": 0.0753, "volume": 331180.2, "close_time": 1768107599999, "quote_volume": 24888.80773, "trades": 295, "taker_buy_base": 211141.0, "taker_buy_quote": 15870.7635 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0754, "high": 0.0758, "low": 0.075, "close": 0.0753, "volume": 147174.6, "close_time": 1768111199999, "quote_volume": 11099.74665, "trades": 122, "taker_buy_base": 55315.4, "taker_buy_quote": 4178.21891 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0744, "close": 0.0747, "volume": 342047.3, "close_time": 1768114799999, "quote_volume": 25579.14994, "trades": 244, "taker_buy_base": 107595.7, "taker_buy_quote": 8059.19713 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0745, "close": 0.0749, "volume": 127163.4, "close_time": 1768118399999, "quote_volume": 9499.37792, "trades": 110, "taker_buy_base": 48701.0, "taker_buy_quote": 3639.22587 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0748, "high": 0.0753, "low": 0.0743, "close": 0.0753, "volume": 689154.9, "close_time": 1768121999999, "quote_volume": 51326.11831, "trades": 444, "taker_buy_base": 507653.7, "taker_buy_quote": 37798.42598 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0753, "high": 0.0758, "low": 0.0748, "close": 0.075, "volume": 471950.3, "close_time": 1768125599999, "quote_volume": 35539.58126, "trades": 516, "taker_buy_base": 232474.8, "taker_buy_quote": 17503.31703 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.075, "high": 0.0752, "low": 0.0738, "close": 0.074, "volume": 403986.2, "close_time": 1768129199999, "quote_volume": 30091.32162, "trades": 454, "taker_buy_base": 154169.1, "taker_buy_quote": 11488.97531 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.074, "high": 0.0741, "low": 0.073, "close": 0.073, "volume": 339575.9, "close_time": 1768132799999, "quote_volume": 24959.70547, "trades": 299, "taker_buy_base": 143995.1, "taker_buy_quote": 10599.44459 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0732, "high": 0.0747, "low": 0.0728, "close": 0.0743, "volume": 568229.9, "close_time": 1768136399999, "quote_volume": 41757.80848, "trades": 331, "taker_buy_base": 222790.9, "taker_buy_quote": 16448.2009 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0743, "high": 0.0743, "low": 0.073, "close": 0.0733, "volume": 252396.2, "close_time": 1768139999999, "quote_volume": 18555.12109, "trades": 224, "taker_buy_base": 86814.2, "taker_buy_quote": 6379.37926 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0731, "close": 0.074, "volume": 316171.2, "close_time": 1768143599999, "quote_volume": 23287.27248, "trades": 340, "taker_buy_base": 179028.3, "taker_buy_quote": 13199.50424 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.074, "high": 0.074, "low": 0.0732, "close": 0.0735, "volume": 180463.0, "close_time": 1768147199999, "quote_volume": 13259.15811, "trades": 191, "taker_buy_base": 94950.1, "taker_buy_quote": 6975.36391 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0733, "close": 0.0735, "volume": 75440.5, "close_time": 1768150799999, "quote_volume": 5566.67226, "trades": 100, "taker_buy_base": 16755.7, "taker_buy_quote": 1234.04352 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0733, "close": 0.0734, "volume": 92001.0, "close_time": 1768154399999, "quote_volume": 6762.89016, "trades": 108, "taker_buy_base": 46670.5, "taker_buy_quote": 3433.38306 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0735, "high": 0.0736, "low": 0.0733, "close": 0.0733, "volume": 39165.3, "close_time": 1768157999999, "quote_volume": 2874.99347, "trades": 65, "taker_buy_base": 17167.9, "taker_buy_quote": 1261.58295 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0732, "close": 0.0734, "volume": 131284.4, "close_time": 1768161599999, "quote_volume": 9648.33243, "trades": 108, "taker_buy_base": 53007.7, "taker_buy_quote": 3896.22125 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0734, "high": 0.0734, "low": 0.0728, "close": 0.0734, "volume": 238491.2, "close_time": 1768165199999, "quote_volume": 17438.14639, "trades": 285, "taker_buy_base": 149990.7, "taker_buy_quote": 10971.49136 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0734, "high": 0.0735, "low": 0.0728, "close": 0.0735, "volume": 196855.3, "close_time": 1768168799999, "quote_volume": 14389.35499, "trades": 228, "taker_buy_base": 114982.0, "taker_buy_quote": 8408.88227 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0724, "close": 0.0732, "volume": 352493.5, "close_time": 1768172399999, "quote_volume": 25744.67518, "trades": 358, "taker_buy_base": 195290.9, "taker_buy_quote": 14281.58592 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0731, "high": 0.075, "low": 0.0729, "close": 0.0747, "volume": 312143.8, "close_time": 1768175999999, "quote_volume": 22974.23923, "trades": 400, "taker_buy_base": 223166.3, "taker_buy_quote": 16428.17054 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0744, "high": 0.0778, "low": 0.0742, "close": 0.0755, "volume": 1631131.8, "close_time": 1768179599999, "quote_volume": 123850.58792, "trades": 1401, "taker_buy_base": 943785.8, "taker_buy_quote": 71777.3428 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0745, "close": 0.0754, "volume": 226962.5, "close_time": 1768183199999, "quote_volume": 17109.72452, "trades": 316, "taker_buy_base": 127254.7, "taker_buy_quote": 9594.74643 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0742, "close": 0.0743, "volume": 338842.9, "close_time": 1768186799999, "quote_volume": 25365.01199, "trades": 250, "taker_buy_base": 98852.7, "taker_buy_quote": 7410.1497 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0742, "high": 0.0743, "low": 0.0717, "close": 0.0726, "volume": 631280.8, "close_time": 1768190399999, "quote_volume": 45942.86631, "trades": 549, "taker_buy_base": 251535.7, "taker_buy_quote": 18291.84989 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0727, "high": 0.0739, "low": 0.072, "close": 0.0737, "volume": 651350.2, "close_time": 1768193999999, "quote_volume": 47511.0855, "trades": 590, "taker_buy_base": 354986.5, "taker_buy_quote": 25930.56014 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0734, "high": 0.0737, "low": 0.0731, "close": 0.0734, "volume": 230946.1, "close_time": 1768197599999, "quote_volume": 16943.70802, "trades": 402, "taker_buy_base": 121070.3, "taker_buy_quote": 8890.15821 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0732, "high": 0.0735, "low": 0.0728, "close": 0.073, "volume": 112134.9, "close_time": 1768201199999, "quote_volume": 8202.67456, "trades": 102, "taker_buy_base": 66596.4, "taker_buy_quote": 4870.12441 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.073, "high": 0.0731, "low": 0.072, "close": 0.0724, "volume": 150817.8, "close_time": 1768204799999, "quote_volume": 10933.08915, "trades": 173, "taker_buy_base": 49616.6, "taker_buy_quote": 3596.99753 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0724, "high": 0.0728, "low": 0.0711, "close": 0.0714, "volume": 735664.6, "close_time": 1768208399999, "quote_volume": 52791.35154, "trades": 800, "taker_buy_base": 264027.9, "taker_buy_quote": 19009.65678 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0714, "high": 0.0719, "low": 0.0702, "close": 0.0706, "volume": 663720.4, "close_time": 1768211999999, "quote_volume": 47264.66122, "trades": 611, "taker_buy_base": 247535.9, "taker_buy_quote": 17670.98774 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0703, "close": 0.0703, "volume": 312671.1, "close_time": 1768215599999, "quote_volume": 22173.47839, "trades": 312, "taker_buy_base": 201400.1, "taker_buy_quote": 14299.15616 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0704, "high": 0.0705, "low": 0.07, "close": 0.0701, "volume": 656003.8, "close_time": 1768219199999, "quote_volume": 46120.21519, "trades": 387, "taker_buy_base": 383894.2, "taker_buy_quote": 27012.96217 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0702, "high": 0.0704, "low": 0.0699, "close": 0.0703, "volume": 229909.6, "close_time": 1768222799999, "quote_volume": 16133.71474, "trades": 219, "taker_buy_base": 124472.2, "taker_buy_quote": 8743.07721 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0703, "high": 0.0703, "low": 0.0696, "close": 0.0696, "volume": 147156.7, "close_time": 1768226399999, "quote_volume": 10291.70136, "trades": 159, "taker_buy_base": 71175.0, "taker_buy_quote": 4981.70567 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0695, "close": 0.0698, "volume": 322385.4, "close_time": 1768229999999, "quote_volume": 22482.71944, "trades": 315, "taker_buy_base": 216135.0, "taker_buy_quote": 15073.91898 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0699, "high": 0.0708, "low": 0.0697, "close": 0.0708, "volume": 201982.1, "close_time": 1768233599999, "quote_volume": 14239.74241, "trades": 239, "taker_buy_base": 148504.9, "taker_buy_quote": 10469.05851 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0707, "high": 0.0718, "low": 0.0706, "close": 0.0716, "volume": 225541.2, "close_time": 1768237199999, "quote_volume": 16067.58942, "trades": 279, "taker_buy_base": 150572.5, "taker_buy_quote": 10728.90632 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0712, "close": 0.0715, "volume": 208027.3, "close_time": 1768240799999, "quote_volume": 14882.19914, "trades": 253, "taker_buy_base": 63368.6, "taker_buy_quote": 4536.99511 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0714, "high": 0.0726, "low": 0.0712, "close": 0.0721, "volume": 395648.4, "close_time": 1768244399999, "quote_volume": 28373.67942, "trades": 384, "taker_buy_base": 226064.9, "taker_buy_quote": 16222.08284 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.072, "high": 0.0722, "low": 0.071, "close": 0.0714, "volume": 132234.2, "close_time": 1768247999999, "quote_volume": 9466.88925, "trades": 180, "taker_buy_base": 54996.6, "taker_buy_quote": 3942.52276 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0707, "close": 0.0709, "volume": 51143.6, "close_time": 1768251599999, "quote_volume": 3646.02395, "trades": 106, "taker_buy_base": 31002.9, "taker_buy_quote": 2209.95133 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.071, "high": 0.0717, "low": 0.0707, "close": 0.0709, "volume": 135040.7, "close_time": 1768255199999, "quote_volume": 9605.93714, "trades": 160, "taker_buy_base": 94991.5, "taker_buy_quote": 6764.18632 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0708, "volume": 59381.7, "close_time": 1768258799999, "quote_volume": 4220.12213, "trades": 147, "taker_buy_base": 23120.4, "taker_buy_quote": 1645.498 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0708, "close": 0.0711, "volume": 128155.5, "close_time": 1768262399999, "quote_volume": 9118.6738, "trades": 131, "taker_buy_base": 27649.0, "taker_buy_quote": 1968.30213 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.071, "high": 0.0711, "low": 0.0685, "close": 0.0685, "volume": 682246.3, "close_time": 1768265999999, "quote_volume": 47653.11543, "trades": 523, "taker_buy_base": 209553.6, "taker_buy_quote": 14656.25844 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0688, "high": 0.0693, "low": 0.0682, "close": 0.0685, "volume": 581676.2, "close_time": 1768269599999, "quote_volume": 39907.39594, "trades": 407, "taker_buy_base": 227320.8, "taker_buy_quote": 15622.09096 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0685, "high": 0.0688, "low": 0.0683, "close": 0.0685, "volume": 91400.9, "close_time": 1768273199999, "quote_volume": 6271.27024, "trades": 101, "taker_buy_base": 42233.8, "taker_buy_quote": 2898.71905 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0685, "high": 0.0687, "low": 0.0675, "close": 0.0684, "volume": 416756.2, "close_time": 1768276799999, "quote_volume": 28406.39639, "trades": 421, "taker_buy_base": 197308.2, "taker_buy_quote": 13459.83498 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0682, "close": 0.0685, "volume": 76555.3, "close_time": 1768280399999, "quote_volume": 5237.34378, "trades": 105, "taker_buy_base": 30097.8, "taker_buy_quote": 2059.94848 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0686, "high": 0.0689, "low": 0.0685, "close": 0.0686, "volume": 373907.8, "close_time": 1768283999999, "quote_volume": 25660.93866, "trades": 173, "taker_buy_base": 63373.3, "taker_buy_quote": 4354.37941 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0687, "high": 0.0693, "low": 0.0684, "close": 0.0693, "volume": 116694.6, "close_time": 1768287599999, "quote_volume": 8031.21315, "trades": 132, "taker_buy_base": 92059.6, "taker_buy_quote": 6340.13815 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0693, "high": 0.0705, "low": 0.0692, "close": 0.0695, "volume": 533790.9, "close_time": 1768291199999, "quote_volume": 37317.0975, "trades": 543, "taker_buy_base": 291841.1, "taker_buy_quote": 20409.28026 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0695, "high": 0.07, "low": 0.069, "close": 0.0699, "volume": 204956.4, "close_time": 1768294799999, "quote_volume": 14220.09769, "trades": 184, "taker_buy_base": 100909.9, "taker_buy_quote": 7006.85627 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0695, "close": 0.0698, "volume": 123226.1, "close_time": 1768298399999, "quote_volume": 8596.30938, "trades": 150, "taker_buy_base": 61697.3, "taker_buy_quote": 4307.19601 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0697, "high": 0.0699, "low": 0.069, "close": 0.0699, "volume": 281548.7, "close_time": 1768301999999, "quote_volume": 19557.896, "trades": 287, "taker_buy_base": 169726.4, "taker_buy_quote": 11790.07555 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0699, "high": 0.07, "low": 0.0694, "close": 0.0698, "volume": 115440.4, "close_time": 1768305599999, "quote_volume": 8043.55082, "trades": 123, "taker_buy_base": 61007.5, "taker_buy_quote": 4252.37245 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0696, "close": 0.07, "volume": 167599.5, "close_time": 1768309199999, "quote_volume": 11728.0426, "trades": 191, "taker_buy_base": 80966.3, "taker_buy_quote": 5670.67932 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0701, "high": 0.0704, "low": 0.0696, "close": 0.0698, "volume": 245021.8, "close_time": 1768312799999, "quote_volume": 17126.92295, "trades": 202, "taker_buy_base": 64179.2, "taker_buy_quote": 4489.26785 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0697, "high": 0.0705, "low": 0.0697, "close": 0.07, "volume": 585497.3, "close_time": 1768316399999, "quote_volume": 40964.55601, "trades": 465, "taker_buy_base": 374673.4, "taker_buy_quote": 26217.20119 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.07, "high": 0.071, "low": 0.0697, "close": 0.0708, "volume": 517099.6, "close_time": 1768319999999, "quote_volume": 36319.4233, "trades": 709, "taker_buy_base": 297195.6, "taker_buy_quote": 20909.6704 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.071, "high": 0.0718, "low": 0.071, "close": 0.0715, "volume": 285865.7, "close_time": 1768323599999, "quote_volume": 20401.78537, "trades": 288, "taker_buy_base": 155568.7, "taker_buy_quote": 11106.94247 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0715, "high": 0.0717, "low": 0.0713, "close": 0.0715, "volume": 82611.4, "close_time": 1768327199999, "quote_volume": 5904.78453, "trades": 114, "taker_buy_base": 34362.5, "taker_buy_quote": 2459.29142 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0707, "close": 0.071, "volume": 180733.8, "close_time": 1768330799999, "quote_volume": 12893.89856, "trades": 200, "taker_buy_base": 78250.7, "taker_buy_quote": 5591.29289 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0709, "high": 0.0718, "low": 0.0709, "close": 0.0716, "volume": 172031.2, "close_time": 1768334399999, "quote_volume": 12269.36264, "trades": 180, "taker_buy_base": 117521.2, "taker_buy_quote": 8380.52 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0716, "high": 0.0727, "low": 0.0715, "close": 0.0722, "volume": 274076.9, "close_time": 1768337999999, "quote_volume": 19723.36517, "trades": 262, "taker_buy_base": 211986.8, "taker_buy_quote": 15250.6229 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0722, "high": 0.0724, "low": 0.0716, "close": 0.0717, "volume": 102634.1, "close_time": 1768341599999, "quote_volume": 7380.32669, "trades": 156, "taker_buy_base": 32907.0, "taker_buy_quote": 2369.81898 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0719, "high": 0.0735, "low": 0.0719, "close": 0.0729, "volume": 412469.5, "close_time": 1768345199999, "quote_volume": 30061.04235, "trades": 316, "taker_buy_base": 209374.8, "taker_buy_quote": 15259.7921 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0729, "high": 0.0733, "low": 0.0723, "close": 0.0733, "volume": 705841.7, "close_time": 1768348799999, "quote_volume": 51536.76114, "trades": 306, "taker_buy_base": 217507.4, "taker_buy_quote": 15870.26008 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0717, "close": 0.0724, "volume": 265696.9, "close_time": 1768352399999, "quote_volume": 19174.21122, "trades": 239, "taker_buy_base": 84725.3, "taker_buy_quote": 6108.31152 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0723, "high": 0.0723, "low": 0.0716, "close": 0.0717, "volume": 174143.0, "close_time": 1768355999999, "quote_volume": 12526.55801, "trades": 239, "taker_buy_base": 65191.2, "taker_buy_quote": 4696.0117 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0718, "high": 0.0721, "low": 0.0713, "close": 0.0716, "volume": 258414.4, "close_time": 1768359599999, "quote_volume": 18524.22338, "trades": 314, "taker_buy_base": 100220.2, "taker_buy_quote": 7193.52187 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0716, "high": 0.0716, "low": 0.071, "close": 0.0715, "volume": 222962.6, "close_time": 1768363199999, "quote_volume": 15916.96086, "trades": 161, "taker_buy_base": 71791.4, "taker_buy_quote": 5127.69602 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0714, "close": 0.0715, "volume": 67063.0, "close_time": 1768366799999, "quote_volume": 4799.24593, "trades": 99, "taker_buy_base": 51884.5, "taker_buy_quote": 3713.68335 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0717, "high": 0.0717, "low": 0.0712, "close": 0.0713, "volume": 92714.5, "close_time": 1768370399999, "quote_volume": 6625.59611, "trades": 176, "taker_buy_base": 38276.0, "taker_buy_quote": 2737.7819 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0713, "high": 0.0713, "low": 0.0704, "close": 0.0707, "volume": 179195.3, "close_time": 1768373999999, "quote_volume": 12692.31673, "trades": 309, "taker_buy_base": 89268.5, "taker_buy_quote": 6326.23262 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0706, "high": 0.0715, "low": 0.0706, "close": 0.071, "volume": 552600.1, "close_time": 1768377599999, "quote_volume": 39252.17976, "trades": 491, "taker_buy_base": 446957.6, "taker_buy_quote": 31754.3095 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.071, "high": 0.0712, "low": 0.0706, "close": 0.071, "volume": 211640.2, "close_time": 1768381199999, "quote_volume": 15006.48593, "trades": 171, "taker_buy_base": 76389.4, "taker_buy_quote": 5425.04257 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0708, "close": 0.0713, "volume": 70967.7, "close_time": 1768384799999, "quote_volume": 5040.62593, "trades": 132, "taker_buy_base": 40972.2, "taker_buy_quote": 2912.95761 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0713, "high": 0.0718, "low": 0.071, "close": 0.0712, "volume": 150773.2, "close_time": 1768388399999, "quote_volume": 10772.56118, "trades": 175, "taker_buy_base": 69511.6, "taker_buy_quote": 4966.97401 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0709, "close": 0.0711, "volume": 127055.6, "close_time": 1768391999999, "quote_volume": 9038.73331, "trades": 162, "taker_buy_base": 75438.9, "taker_buy_quote": 5369.95525 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0712, "high": 0.0723, "low": 0.0712, "close": 0.0719, "volume": 222062.1, "close_time": 1768395599999, "quote_volume": 15953.85465, "trades": 213, "taker_buy_base": 135579.8, "taker_buy_quote": 9739.39763 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0719, "high": 0.0723, "low": 0.0713, "close": 0.072, "volume": 134530.3, "close_time": 1768399199999, "quote_volume": 9676.75361, "trades": 267, "taker_buy_base": 77001.8, "taker_buy_quote": 5544.27184 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0718, "high": 0.0729, "low": 0.0716, "close": 0.0722, "volume": 259498.8, "close_time": 1768402799999, "quote_volume": 18763.33723, "trades": 363, "taker_buy_base": 138343.9, "taker_buy_quote": 10016.13065 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0722, "high": 0.0726, "low": 0.0715, "close": 0.0722, "volume": 626722.8, "close_time": 1768406399999, "quote_volume": 45173.19004, "trades": 662, "taker_buy_base": 344112.9, "taker_buy_quote": 24832.66356 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0718, "close": 0.072, "volume": 373570.0, "close_time": 1768409999999, "quote_volume": 26984.00197, "trades": 348, "taker_buy_base": 229938.6, "taker_buy_quote": 16614.85703 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.072, "high": 0.0724, "low": 0.0716, "close": 0.0717, "volume": 175194.3, "close_time": 1768413599999, "quote_volume": 12626.74852, "trades": 222, "taker_buy_base": 110075.5, "taker_buy_quote": 7943.33961 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0717, "high": 0.0719, "low": 0.0712, "close": 0.0716, "volume": 622666.3, "close_time": 1768417199999, "quote_volume": 44552.89479, "trades": 438, "taker_buy_base": 433777.8, "taker_buy_quote": 31052.03824 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0715, "high": 0.072, "low": 0.0712, "close": 0.0717, "volume": 245730.9, "close_time": 1768420799999, "quote_volume": 17600.00954, "trades": 246, "taker_buy_base": 153280.3, "taker_buy_quote": 10975.74743 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0713, "close": 0.0713, "volume": 115792.0, "close_time": 1768424399999, "quote_volume": 8292.42743, "trades": 126, "taker_buy_base": 52052.7, "taker_buy_quote": 3728.89029 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0715, "high": 0.0715, "low": 0.0709, "close": 0.071, "volume": 115902.2, "close_time": 1768427999999, "quote_volume": 8256.33458, "trades": 116, "taker_buy_base": 26104.8, "taker_buy_quote": 1858.76577 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.071, "high": 0.0712, "low": 0.0708, "close": 0.071, "volume": 75884.0, "close_time": 1768431599999, "quote_volume": 5383.35764, "trades": 90, "taker_buy_base": 47382.8, "taker_buy_quote": 3363.3308 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0708, "high": 0.0713, "low": 0.0707, "close": 0.0713, "volume": 192703.3, "close_time": 1768435199999, "quote_volume": 13675.6122, "trades": 143, "taker_buy_base": 118171.7, "taker_buy_quote": 8392.88233 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0696, "close": 0.0704, "volume": 336303.6, "close_time": 1768438799999, "quote_volume": 23608.62756, "trades": 261, "taker_buy_base": 106783.8, "taker_buy_quote": 7495.74337 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0696, "close": 0.0698, "volume": 351060.0, "close_time": 1768442399999, "quote_volume": 24462.27916, "trades": 125, "taker_buy_base": 315907.9, "taker_buy_quote": 22003.46753 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0699, "high": 0.0704, "low": 0.0696, "close": 0.0698, "volume": 192948.1, "close_time": 1768445999999, "quote_volume": 13525.05542, "trades": 158, "taker_buy_base": 99831.6, "taker_buy_quote": 7007.88987 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0697, "high": 0.0705, "low": 0.0687, "close": 0.0688, "volume": 394639.1, "close_time": 1768449599999, "quote_volume": 27539.74631, "trades": 411, "taker_buy_base": 282093.7, "taker_buy_quote": 19710.95037 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0686, "close": 0.0689, "volume": 143718.9, "close_time": 1768453199999, "quote_volume": 9895.17616, "trades": 146, "taker_buy_base": 69160.1, "taker_buy_quote": 4766.91786 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.069, "high": 0.0694, "low": 0.0687, "close": 0.0694, "volume": 321641.0, "close_time": 1768456799999, "quote_volume": 22179.49564, "trades": 239, "taker_buy_base": 152080.9, "taker_buy_quote": 10495.59253 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0693, "high": 0.0695, "low": 0.0692, "close": 0.0694, "volume": 90198.8, "close_time": 1768460399999, "quote_volume": 6257.63504, "trades": 109, "taker_buy_base": 49799.2, "taker_buy_quote": 3456.65575 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0694, "high": 0.07, "low": 0.0692, "close": 0.0699, "volume": 72767.6, "close_time": 1768463999999, "quote_volume": 5065.29904, "trades": 106, "taker_buy_base": 44920.1, "taker_buy_quote": 3127.64978 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0692, "close": 0.0695, "volume": 159709.1, "close_time": 1768467599999, "quote_volume": 11094.66456, "trades": 207, "taker_buy_base": 48948.1, "taker_buy_quote": 3403.31666 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0695, "close": 0.07, "volume": 87977.7, "close_time": 1768471199999, "quote_volume": 6152.07402, "trades": 112, "taker_buy_base": 53511.6, "taker_buy_quote": 3743.52248 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0699, "high": 0.0702, "low": 0.0697, "close": 0.0699, "volume": 94627.7, "close_time": 1768474799999, "quote_volume": 6621.42155, "trades": 147, "taker_buy_base": 68512.2, "taker_buy_quote": 4795.82291 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.07, "high": 0.0701, "low": 0.0688, "close": 0.069, "volume": 154474.6, "close_time": 1768478399999, "quote_volume": 10704.46748, "trades": 166, "taker_buy_base": 41797.0, "taker_buy_quote": 2900.59371 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0689, "high": 0.0695, "low": 0.0686, "close": 0.0695, "volume": 355645.1, "close_time": 1768481999999, "quote_volume": 24515.01371, "trades": 261, "taker_buy_base": 221279.0, "taker_buy_quote": 15260.69183 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0694, "high": 0.0696, "low": 0.0691, "close": 0.0694, "volume": 135734.3, "close_time": 1768485599999, "quote_volume": 9412.02042, "trades": 151, "taker_buy_base": 82888.5, "taker_buy_quote": 5751.5365 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0693, "high": 0.0696, "low": 0.069, "close": 0.0693, "volume": 791749.2, "close_time": 1768489199999, "quote_volume": 54875.47197, "trades": 459, "taker_buy_base": 588883.7, "taker_buy_quote": 40822.47711 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0681, "close": 0.069, "volume": 976466.4, "close_time": 1768492799999, "quote_volume": 67383.20499, "trades": 869, "taker_buy_base": 515500.1, "taker_buy_quote": 35628.98786 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.069, "high": 0.069, "low": 0.0682, "close": 0.069, "volume": 165814.9, "close_time": 1768496399999, "quote_volume": 11359.11505, "trades": 193, "taker_buy_base": 105924.3, "taker_buy_quote": 7261.12662 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0688, "high": 0.069, "low": 0.0685, "close": 0.0686, "volume": 125471.2, "close_time": 1768499999999, "quote_volume": 8620.52136, "trades": 154, "taker_buy_base": 68920.4, "taker_buy_quote": 4737.28355 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0686, "high": 0.0687, "low": 0.0682, "close": 0.0683, "volume": 169921.2, "close_time": 1768503599999, "quote_volume": 11622.85182, "trades": 213, "taker_buy_base": 69780.6, "taker_buy_quote": 4773.73546 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0683, "high": 0.0684, "low": 0.0676, "close": 0.0678, "volume": 194492.7, "close_time": 1768507199999, "quote_volume": 13210.68209, "trades": 232, "taker_buy_base": 113673.9, "taker_buy_quote": 7719.4946 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0677, "high": 0.0679, "low": 0.0676, "close": 0.0678, "volume": 36315.2, "close_time": 1768510799999, "quote_volume": 2460.85766, "trades": 80, "taker_buy_base": 16788.3, "taker_buy_quote": 1138.37731 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0677, "high": 0.068, "low": 0.0673, "close": 0.0678, "volume": 156507.0, "close_time": 1768514399999, "quote_volume": 10592.76722, "trades": 147, "taker_buy_base": 65420.4, "taker_buy_quote": 4435.05814 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0676, "close": 0.068, "volume": 200627.1, "close_time": 1768517999999, "quote_volume": 13635.85742, "trades": 184, "taker_buy_base": 110084.2, "taker_buy_quote": 7495.88526 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0677, "close": 0.068, "volume": 95552.8, "close_time": 1768521599999, "quote_volume": 6488.40494, "trades": 145, "taker_buy_base": 46486.6, "taker_buy_quote": 3158.1293 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0678, "close": 0.0679, "volume": 389509.7, "close_time": 1768525199999, "quote_volume": 26528.95324, "trades": 278, "taker_buy_base": 118213.6, "taker_buy_quote": 8064.98922 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0656, "close": 0.066, "volume": 914344.1, "close_time": 1768528799999, "quote_volume": 60784.96161, "trades": 823, "taker_buy_base": 247911.5, "taker_buy_quote": 16454.60566 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.066, "high": 0.0666, "low": 0.0656, "close": 0.0665, "volume": 215292.8, "close_time": 1768532399999, "quote_volume": 14208.75559, "trades": 323, "taker_buy_base": 116460.7, "taker_buy_quote": 7693.68234 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0667, "high": 0.0669, "low": 0.0664, "close": 0.0665, "volume": 108671.1, "close_time": 1768535999999, "quote_volume": 7234.23705, "trades": 156, "taker_buy_base": 68385.9, "taker_buy_quote": 4554.09114 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0664, "high": 0.0673, "low": 0.0662, "close": 0.0664, "volume": 283966.4, "close_time": 1768539599999, "quote_volume": 18987.52903, "trades": 230, "taker_buy_base": 177196.3, "taker_buy_quote": 11855.34563 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0665, "high": 0.0672, "low": 0.0663, "close": 0.0671, "volume": 119591.7, "close_time": 1768543199999, "quote_volume": 7990.69844, "trades": 145, "taker_buy_base": 52139.4, "taker_buy_quote": 3490.95125 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.067, "high": 0.0674, "low": 0.0648, "close": 0.0662, "volume": 1562536.9, "close_time": 1768546799999, "quote_volume": 102573.14979, "trades": 1226, "taker_buy_base": 622514.9, "taker_buy_quote": 40830.75538 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.066, "high": 0.0665, "low": 0.0657, "close": 0.0663, "volume": 510750.3, "close_time": 1768550399999, "quote_volume": 33733.9595, "trades": 341, "taker_buy_base": 155835.6, "taker_buy_quote": 10309.0201 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0658, "close": 0.0663, "volume": 140508.6, "close_time": 1768553999999, "quote_volume": 9287.74728, "trades": 192, "taker_buy_base": 61001.8, "taker_buy_quote": 4035.92421 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0659, "close": 0.0663, "volume": 148098.9, "close_time": 1768557599999, "quote_volume": 9821.61487, "trades": 192, "taker_buy_base": 79141.9, "taker_buy_quote": 5256.34575 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0663, "high": 0.0666, "low": 0.0659, "close": 0.0663, "volume": 350360.1, "close_time": 1768561199999, "quote_volume": 23244.11494, "trades": 361, "taker_buy_base": 229108.1, "taker_buy_quote": 15211.18981 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0665, "high": 0.0667, "low": 0.0661, "close": 0.0664, "volume": 116914.3, "close_time": 1768564799999, "quote_volume": 7766.02254, "trades": 228, "taker_buy_base": 69135.3, "taker_buy_quote": 4594.05444 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0664, "high": 0.067, "low": 0.0663, "close": 0.0667, "volume": 161422.0, "close_time": 1768568399999, "quote_volume": 10753.50453, "trades": 175, "taker_buy_base": 95079.6, "taker_buy_quote": 6340.95461 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0663, "close": 0.0665, "volume": 95962.7, "close_time": 1768571999999, "quote_volume": 6386.88072, "trades": 113, "taker_buy_base": 33403.3, "taker_buy_quote": 2227.07034 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0665, "high": 0.0666, "low": 0.0663, "close": 0.0664, "volume": 86766.5, "close_time": 1768575599999, "quote_volume": 5761.69293, "trades": 111, "taker_buy_base": 36706.9, "taker_buy_quote": 2439.05093 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0648, "close": 0.0652, "volume": 389653.3, "close_time": 1768579199999, "quote_volume": 25542.50815, "trades": 324, "taker_buy_base": 140487.3, "taker_buy_quote": 9214.73278 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0651, "high": 0.0666, "low": 0.0651, "close": 0.0662, "volume": 316036.0, "close_time": 1768582799999, "quote_volume": 20800.07734, "trades": 296, "taker_buy_base": 160945.0, "taker_buy_quote": 10603.67266 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0662, "high": 0.0663, "low": 0.0653, "close": 0.0657, "volume": 341993.5, "close_time": 1768586399999, "quote_volume": 22481.79736, "trades": 332, "taker_buy_base": 130150.4, "taker_buy_quote": 8558.42196 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0659, "high": 0.0663, "low": 0.0658, "close": 0.066, "volume": 88374.4, "close_time": 1768589999999, "quote_volume": 5833.86181, "trades": 125, "taker_buy_base": 43802.8, "taker_buy_quote": 2894.32652 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0658, "high": 0.0663, "low": 0.0657, "close": 0.0661, "volume": 103981.5, "close_time": 1768593599999, "quote_volume": 6856.4035, "trades": 140, "taker_buy_base": 59533.6, "taker_buy_quote": 3928.36198 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0661, "high": 0.067, "low": 0.0659, "close": 0.067, "volume": 275085.3, "close_time": 1768597199999, "quote_volume": 18328.18005, "trades": 111, "taker_buy_base": 244507.7, "taker_buy_quote": 16299.09785 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0671, "high": 0.0684, "low": 0.0671, "close": 0.0683, "volume": 1011843.9, "close_time": 1768600799999, "quote_volume": 68369.19293, "trades": 634, "taker_buy_base": 409092.6, "taker_buy_quote": 27644.06383 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0685, "high": 0.0685, "low": 0.0676, "close": 0.0678, "volume": 152253.9, "close_time": 1768604399999, "quote_volume": 10368.87374, "trades": 172, "taker_buy_base": 66209.7, "taker_buy_quote": 4514.02669 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.068, "high": 0.0686, "low": 0.068, "close": 0.0681, "volume": 360183.6, "close_time": 1768607999999, "quote_volume": 24633.87777, "trades": 175, "taker_buy_base": 75137.0, "taker_buy_quote": 5136.26096 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0672, "close": 0.0673, "volume": 217166.9, "close_time": 1768611599999, "quote_volume": 14713.88035, "trades": 193, "taker_buy_base": 22180.2, "taker_buy_quote": 1509.43411 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0674, "close": 0.0679, "volume": 93347.1, "close_time": 1768615199999, "quote_volume": 6348.12692, "trades": 77, "taker_buy_base": 28352.8, "taker_buy_quote": 1925.45051 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.068, "high": 0.068, "low": 0.0675, "close": 0.0675, "volume": 66235.3, "close_time": 1768618799999, "quote_volume": 4482.06637, "trades": 73, "taker_buy_base": 12413.9, "taker_buy_quote": 839.88026 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0677, "volume": 16002.1, "close_time": 1768622399999, "quote_volume": 1081.36529, "trades": 33, "taker_buy_base": 10400.0, "taker_buy_quote": 703.01621 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0678, "volume": 20894.3, "close_time": 1768625999999, "quote_volume": 1413.17658, "trades": 48, "taker_buy_base": 4810.7, "taker_buy_quote": 325.58666 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0677, "high": 0.068, "low": 0.0677, "close": 0.0677, "volume": 40071.9, "close_time": 1768629599999, "quote_volume": 2720.01669, "trades": 66, "taker_buy_base": 23172.5, "taker_buy_quote": 1573.87557 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0672, "close": 0.0674, "volume": 99875.9, "close_time": 1768633199999, "quote_volume": 6745.813, "trades": 84, "taker_buy_base": 42591.0, "taker_buy_quote": 2879.23451 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0672, "close": 0.0676, "volume": 75308.3, "close_time": 1768636799999, "quote_volume": 5081.94233, "trades": 72, "taker_buy_base": 52272.5, "taker_buy_quote": 3528.6152 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0675, "high": 0.068, "low": 0.0674, "close": 0.068, "volume": 28575.9, "close_time": 1768640399999, "quote_volume": 1934.49344, "trades": 55, "taker_buy_base": 16339.7, "taker_buy_quote": 1106.96338 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.068, "high": 0.068, "low": 0.0677, "close": 0.0678, "volume": 59648.1, "close_time": 1768643999999, "quote_volume": 4045.90349, "trades": 60, "taker_buy_base": 42586.7, "taker_buy_quote": 2889.06856 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0678, "high": 0.0681, "low": 0.0676, "close": 0.0678, "volume": 55813.7, "close_time": 1768647599999, "quote_volume": 3788.18294, "trades": 77, "taker_buy_base": 31879.1, "taker_buy_quote": 2165.15342 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0677, "high": 0.068, "low": 0.0676, "close": 0.0677, "volume": 110132.2, "close_time": 1768651199999, "quote_volume": 7465.7418, "trades": 101, "taker_buy_base": 55418.4, "taker_buy_quote": 3757.13825 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0676, "high": 0.0686, "low": 0.0676, "close": 0.068, "volume": 284557.8, "close_time": 1768654799999, "quote_volume": 19334.76603, "trades": 126, "taker_buy_base": 223964.3, "taker_buy_quote": 15205.09504 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.068, "high": 0.0687, "low": 0.0679, "close": 0.0686, "volume": 218372.9, "close_time": 1768658399999, "quote_volume": 14927.37211, "trades": 112, "taker_buy_base": 72891.6, "taker_buy_quote": 4974.53375 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0685, "high": 0.0686, "low": 0.0682, "close": 0.0684, "volume": 659808.1, "close_time": 1768661999999, "quote_volume": 45105.03815, "trades": 571, "taker_buy_base": 385531.8, "taker_buy_quote": 26369.20158 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0683, "high": 0.0693, "low": 0.0682, "close": 0.0689, "volume": 512189.7, "close_time": 1768665599999, "quote_volume": 35197.05439, "trades": 382, "taker_buy_base": 314255.2, "taker_buy_quote": 21595.76527 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0688, "high": 0.0694, "low": 0.0685, "close": 0.069, "volume": 312267.7, "close_time": 1768669199999, "quote_volume": 21502.53747, "trades": 193, "taker_buy_base": 189440.1, "taker_buy_quote": 13045.44615 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.069, "high": 0.0692, "low": 0.0688, "close": 0.0691, "volume": 83052.0, "close_time": 1768672799999, "quote_volume": 5733.61739, "trades": 79, "taker_buy_base": 32102.5, "taker_buy_quote": 2217.94461 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0692, "high": 0.0695, "low": 0.0687, "close": 0.069, "volume": 117451.5, "close_time": 1768676399999, "quote_volume": 8109.85478, "trades": 125, "taker_buy_base": 51542.5, "taker_buy_quote": 3564.46808 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.069, "high": 0.0693, "low": 0.0686, "close": 0.0689, "volume": 127261.6, "close_time": 1768679999999, "quote_volume": 8779.23901, "trades": 128, "taker_buy_base": 57068.5, "taker_buy_quote": 3942.99532 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0689, "high": 0.069, "low": 0.0686, "close": 0.0689, "volume": 132658.3, "close_time": 1768683599999, "quote_volume": 9121.17775, "trades": 112, "taker_buy_base": 42281.0, "taker_buy_quote": 2913.16241 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0686, "close": 0.0687, "volume": 65268.7, "close_time": 1768687199999, "quote_volume": 4492.03055, "trades": 91, "taker_buy_base": 33457.8, "taker_buy_quote": 2304.97199 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0688, "high": 0.0697, "low": 0.0685, "close": 0.0685, "volume": 427662.4, "close_time": 1768690799999, "quote_volume": 29556.06247, "trades": 294, "taker_buy_base": 141339.2, "taker_buy_quote": 9774.33577 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0686, "high": 0.0691, "low": 0.0682, "close": 0.0689, "volume": 133674.8, "close_time": 1768694399999, "quote_volume": 9166.56168, "trades": 127, "taker_buy_base": 78120.7, "taker_buy_quote": 5366.99987 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0682, "close": 0.0683, "volume": 66646.3, "close_time": 1768697999999, "quote_volume": 4572.34482, "trades": 100, "taker_buy_base": 11529.3, "taker_buy_quote": 792.18927 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0684, "high": 0.0684, "low": 0.0672, "close": 0.0674, "volume": 177686.0, "close_time": 1768701599999, "quote_volume": 12042.16003, "trades": 151, "taker_buy_base": 100467.5, "taker_buy_quote": 6809.18586 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0675, "high": 0.0679, "low": 0.0674, "close": 0.0676, "volume": 59269.6, "close_time": 1768705199999, "quote_volume": 4005.17723, "trades": 80, "taker_buy_base": 46461.0, "taker_buy_quote": 3140.15014 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0677, "high": 0.0682, "low": 0.0675, "close": 0.0679, "volume": 62107.9, "close_time": 1768708799999, "quote_volume": 4218.42748, "trades": 62, "taker_buy_base": 37803.2, "taker_buy_quote": 2568.49128 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0678, "volume": 187821.5, "close_time": 1768712399999, "quote_volume": 12730.84991, "trades": 76, "taker_buy_base": 19216.2, "taker_buy_quote": 1300.88904 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0678, "high": 0.0679, "low": 0.0675, "close": 0.0676, "volume": 102020.2, "close_time": 1768715999999, "quote_volume": 6906.89205, "trades": 67, "taker_buy_base": 86769.9, "taker_buy_quote": 5875.1943 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0676, "high": 0.0677, "low": 0.0674, "close": 0.0674, "volume": 27578.0, "close_time": 1768719599999, "quote_volume": 1864.07525, "trades": 53, "taker_buy_base": 10849.5, "taker_buy_quote": 733.76115 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0674, "close": 0.0677, "volume": 296945.4, "close_time": 1768723199999, "quote_volume": 20051.83702, "trades": 134, "taker_buy_base": 260047.5, "taker_buy_quote": 17559.6711 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0675, "close": 0.0676, "volume": 30137.3, "close_time": 1768726799999, "quote_volume": 2036.80575, "trades": 55, "taker_buy_base": 10240.2, "taker_buy_quote": 692.60757 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0674, "close": 0.0679, "volume": 91177.1, "close_time": 1768730399999, "quote_volume": 6167.75552, "trades": 132, "taker_buy_base": 42986.0, "taker_buy_quote": 2910.75569 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0675, "close": 0.0676, "volume": 83043.3, "close_time": 1768733999999, "quote_volume": 5612.34199, "trades": 101, "taker_buy_base": 22583.3, "taker_buy_quote": 1528.45503 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0676, "high": 0.068, "low": 0.0675, "close": 0.068, "volume": 65383.6, "close_time": 1768737599999, "quote_volume": 4429.45889, "trades": 95, "taker_buy_base": 44959.4, "taker_buy_quote": 3047.58727 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0675, "close": 0.0676, "volume": 68641.1, "close_time": 1768741199999, "quote_volume": 4646.78055, "trades": 97, "taker_buy_base": 33032.4, "taker_buy_quote": 2238.23766 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0674, "high": 0.0678, "low": 0.0672, "close": 0.0675, "volume": 118269.9, "close_time": 1768744799999, "quote_volume": 7976.80719, "trades": 133, "taker_buy_base": 58519.7, "taker_buy_quote": 3949.14758 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0672, "close": 0.0672, "volume": 59972.8, "close_time": 1768748399999, "quote_volume": 4044.47333, "trades": 148, "taker_buy_base": 30771.4, "taker_buy_quote": 2075.51776 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0672, "high": 0.0676, "low": 0.0671, "close": 0.0674, "volume": 56728.6, "close_time": 1768751999999, "quote_volume": 3822.9438, "trades": 95, "taker_buy_base": 33925.4, "taker_buy_quote": 2287.72528 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0674, "close": 0.0675, "volume": 48649.2, "close_time": 1768755599999, "quote_volume": 3286.29768, "trades": 70, "taker_buy_base": 25595.4, "taker_buy_quote": 1729.77578 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0673, "close": 0.0675, "volume": 34634.6, "close_time": 1768759199999, "quote_volume": 2336.02156, "trades": 70, "taker_buy_base": 12511.4, "taker_buy_quote": 844.73274 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0673, "close": 0.0675, "volume": 59977.4, "close_time": 1768762799999, "quote_volume": 4048.98662, "trades": 77, "taker_buy_base": 24296.5, "taker_buy_quote": 1641.62473 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0675, "high": 0.0676, "low": 0.0673, "close": 0.0674, "volume": 28983.3, "close_time": 1768766399999, "quote_volume": 1953.9806, "trades": 59, "taker_buy_base": 24615.7, "taker_buy_quote": 1659.70338 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0671, "close": 0.0674, "volume": 71732.1, "close_time": 1768769999999, "quote_volume": 4831.43684, "trades": 96, "taker_buy_base": 36349.7, "taker_buy_quote": 2450.87798 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0674, "close": 0.0679, "volume": 52023.9, "close_time": 1768773599999, "quote_volume": 3517.88936, "trades": 78, "taker_buy_base": 42216.5, "taker_buy_quote": 2855.53451 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0678, "high": 0.0678, "low": 0.0672, "close": 0.0676, "volume": 41936.8, "close_time": 1768777199999, "quote_volume": 2833.38268, "trades": 65, "taker_buy_base": 16506.8, "taker_buy_quote": 1115.80749 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0677, "high": 0.0677, "low": 0.0644, "close": 0.0648, "volume": 352420.4, "close_time": 1768780799999, "quote_volume": 23075.00338, "trades": 332, "taker_buy_base": 150228.0, "taker_buy_quote": 9816.61665 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0648, "high": 0.0648, "low": 0.061, "close": 0.0624, "volume": 1592592.4, "close_time": 1768784399999, "quote_volume": 99279.33761, "trades": 1163, "taker_buy_base": 914107.0, "taker_buy_quote": 56946.95276 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0619, "close": 0.062, "volume": 201085.8, "close_time": 1768787999999, "quote_volume": 12506.22165, "trades": 216, "taker_buy_base": 59564.4, "taker_buy_quote": 3712.13187 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0618, "close": 0.0624, "volume": 193297.1, "close_time": 1768791599999, "quote_volume": 12025.73016, "trades": 248, "taker_buy_base": 108782.5, "taker_buy_quote": 6773.80249 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0619, "close": 0.0621, "volume": 201435.8, "close_time": 1768795199999, "quote_volume": 12520.91014, "trades": 193, "taker_buy_base": 87328.1, "taker_buy_quote": 5433.43629 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0613, "close": 0.0616, "volume": 327651.4, "close_time": 1768798799999, "quote_volume": 20198.59564, "trades": 260, "taker_buy_base": 173525.9, "taker_buy_quote": 10703.5062 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0615, "close": 0.062, "volume": 109222.9, "close_time": 1768802399999, "quote_volume": 6742.79881, "trades": 138, "taker_buy_base": 62801.8, "taker_buy_quote": 3880.58814 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0616, "close": 0.0621, "volume": 94111.2, "close_time": 1768805999999, "quote_volume": 5826.88595, "trades": 140, "taker_buy_base": 63172.4, "taker_buy_quote": 3914.79777 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.062, "high": 0.0623, "low": 0.0619, "close": 0.0622, "volume": 150382.7, "close_time": 1768809599999, "quote_volume": 9340.1545, "trades": 161, "taker_buy_base": 104327.7, "taker_buy_quote": 6480.77782 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0619, "close": 0.0623, "volume": 93036.1, "close_time": 1768813199999, "quote_volume": 5779.10262, "trades": 156, "taker_buy_base": 48978.6, "taker_buy_quote": 3044.88459 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0621, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 108623.4, "close_time": 1768816799999, "quote_volume": 6757.88123, "trades": 152, "taker_buy_base": 62433.1, "taker_buy_quote": 3887.44454 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0622, "high": 0.0622, "low": 0.0617, "close": 0.062, "volume": 109863.0, "close_time": 1768820399999, "quote_volume": 6815.07039, "trades": 152, "taker_buy_base": 61673.8, "taker_buy_quote": 3827.78595 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0618, "close": 0.0623, "volume": 59764.9, "close_time": 1768823999999, "quote_volume": 3708.56414, "trades": 110, "taker_buy_base": 43882.1, "taker_buy_quote": 2724.26055 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0621, "close": 0.0624, "volume": 87237.8, "close_time": 1768827599999, "quote_volume": 5434.11163, "trades": 128, "taker_buy_base": 53283.5, "taker_buy_quote": 3319.60613 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0624, "high": 0.0627, "low": 0.0622, "close": 0.0624, "volume": 81392.5, "close_time": 1768831199999, "quote_volume": 5082.51562, "trades": 118, "taker_buy_base": 47202.4, "taker_buy_quote": 2948.45762 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0621, "close": 0.0622, "volume": 114543.4, "close_time": 1768834799999, "quote_volume": 7138.8125, "trades": 129, "taker_buy_base": 61219.7, "taker_buy_quote": 3819.8198 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0621, "high": 0.0624, "low": 0.062, "close": 0.0624, "volume": 85562.8, "close_time": 1768838399999, "quote_volume": 5325.29497, "trades": 130, "taker_buy_base": 57845.3, "taker_buy_quote": 3602.51603 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0624, "high": 0.063, "low": 0.0623, "close": 0.0629, "volume": 88768.3, "close_time": 1768841999999, "quote_volume": 5565.61388, "trades": 122, "taker_buy_base": 37960.7, "taker_buy_quote": 2380.52346 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0629, "high": 0.063, "low": 0.0626, "close": 0.0628, "volume": 43614.1, "close_time": 1768845599999, "quote_volume": 2737.92671, "trades": 98, "taker_buy_base": 24168.6, "taker_buy_quote": 1518.10626 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0627, "high": 0.063, "low": 0.0624, "close": 0.0626, "volume": 137550.1, "close_time": 1768849199999, "quote_volume": 8617.10645, "trades": 228, "taker_buy_base": 87640.8, "taker_buy_quote": 5490.72845 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0626, "high": 0.063, "low": 0.0625, "close": 0.063, "volume": 42601.4, "close_time": 1768852799999, "quote_volume": 2677.03056, "trades": 97, "taker_buy_base": 29662.2, "taker_buy_quote": 1865.53146 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.063, "high": 0.0635, "low": 0.0628, "close": 0.0635, "volume": 79722.2, "close_time": 1768856399999, "quote_volume": 5039.4294, "trades": 120, "taker_buy_base": 55372.3, "taker_buy_quote": 3501.43762 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0634, "high": 0.0634, "low": 0.063, "close": 0.0632, "volume": 76691.0, "close_time": 1768859999999, "quote_volume": 4850.99036, "trades": 101, "taker_buy_base": 37605.8, "taker_buy_quote": 2379.9578 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0632, "high": 0.0634, "low": 0.0626, "close": 0.0628, "volume": 78384.3, "close_time": 1768863599999, "quote_volume": 4930.99651, "trades": 136, "taker_buy_base": 28944.4, "taker_buy_quote": 1824.64101 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0629, "high": 0.063, "low": 0.0624, "close": 0.0628, "volume": 112737.0, "close_time": 1768867199999, "quote_volume": 7068.18368, "trades": 149, "taker_buy_base": 56906.4, "taker_buy_quote": 3570.24537 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0621, "close": 0.0624, "volume": 97313.6, "close_time": 1768870799999, "quote_volume": 6074.94117, "trades": 131, "taker_buy_base": 44758.5, "taker_buy_quote": 2795.50935 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0625, "high": 0.0683, "low": 0.0625, "close": 0.0658, "volume": 2238355.2, "close_time": 1768874399999, "quote_volume": 148240.05965, "trades": 1922, "taker_buy_base": 1061805.8, "taker_buy_quote": 70302.50196 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0657, "high": 0.0663, "low": 0.0648, "close": 0.0661, "volume": 270851.8, "close_time": 1768877999999, "quote_volume": 17782.6714, "trades": 291, "taker_buy_base": 148358.2, "taker_buy_quote": 9747.38737 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.066, "high": 0.0662, "low": 0.0648, "close": 0.0656, "volume": 230730.1, "close_time": 1768881599999, "quote_volume": 15070.09601, "trades": 254, "taker_buy_base": 101905.7, "taker_buy_quote": 6655.30928 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0657, "high": 0.0688, "low": 0.0655, "close": 0.0664, "volume": 1162749.3, "close_time": 1768885199999, "quote_volume": 78033.00664, "trades": 1075, "taker_buy_base": 581593.5, "taker_buy_quote": 39028.7695 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0664, "high": 0.0671, "low": 0.0661, "close": 0.0666, "volume": 311476.1, "close_time": 1768888799999, "quote_volume": 20779.48927, "trades": 340, "taker_buy_base": 133415.3, "taker_buy_quote": 8903.7833 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0666, "high": 0.0668, "low": 0.0649, "close": 0.0656, "volume": 561092.6, "close_time": 1768892399999, "quote_volume": 36878.9512, "trades": 439, "taker_buy_base": 226848.7, "taker_buy_quote": 14874.8926 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0656, "high": 0.0676, "low": 0.0652, "close": 0.066, "volume": 670574.8, "close_time": 1768895999999, "quote_volume": 44382.55594, "trades": 620, "taker_buy_base": 374956.7, "taker_buy_quote": 24859.25194 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0661, "high": 0.0668, "low": 0.065, "close": 0.0657, "volume": 1102406.2, "close_time": 1768899599999, "quote_volume": 72488.42097, "trades": 794, "taker_buy_base": 476861.9, "taker_buy_quote": 31408.12961 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0658, "high": 0.066, "low": 0.0638, "close": 0.0638, "volume": 1098351.3, "close_time": 1768903199999, "quote_volume": 71352.11614, "trades": 485, "taker_buy_base": 715138.7, "taker_buy_quote": 46501.23221 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.064, "high": 0.0647, "low": 0.0639, "close": 0.0641, "volume": 523292.6, "close_time": 1768906799999, "quote_volume": 33611.09033, "trades": 318, "taker_buy_base": 290187.1, "taker_buy_quote": 18641.30021 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0643, "high": 0.0709, "low": 0.0642, "close": 0.066, "volume": 7807492.1, "close_time": 1768910399999, "quote_volume": 532822.7685, "trades": 4553, "taker_buy_base": 3572362.2, "taker_buy_quote": 243496.31183 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0659, "high": 0.0676, "low": 0.0648, "close": 0.0666, "volume": 2771799.7, "close_time": 1768913999999, "quote_volume": 183831.60931, "trades": 1185, "taker_buy_base": 1654217.8, "taker_buy_quote": 110201.21658 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0664, "high": 0.0672, "low": 0.0651, "close": 0.0651, "volume": 1332165.5, "close_time": 1768917599999, "quote_volume": 88019.19161, "trades": 937, "taker_buy_base": 746673.5, "taker_buy_quote": 49377.01049 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0653, "high": 0.0661, "low": 0.0649, "close": 0.0652, "volume": 765035.6, "close_time": 1768921199999, "quote_volume": 50082.95385, "trades": 588, "taker_buy_base": 425037.3, "taker_buy_quote": 27832.17779 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0652, "high": 0.0656, "low": 0.0648, "close": 0.0652, "volume": 401680.2, "close_time": 1768924799999, "quote_volume": 26163.02188, "trades": 384, "taker_buy_base": 221079.3, "taker_buy_quote": 14418.00807 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0652, "high": 0.0653, "low": 0.0643, "close": 0.0644, "volume": 265163.6, "close_time": 1768928399999, "quote_volume": 17177.34339, "trades": 266, "taker_buy_base": 70824.5, "taker_buy_quote": 4591.40205 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0644, "high": 0.0651, "low": 0.064, "close": 0.0643, "volume": 702271.5, "close_time": 1768931999999, "quote_volume": 45295.85139, "trades": 533, "taker_buy_base": 363542.4, "taker_buy_quote": 23474.08641 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0643, "high": 0.0647, "low": 0.0641, "close": 0.0643, "volume": 386495.2, "close_time": 1768935599999, "quote_volume": 24888.92902, "trades": 315, "taker_buy_base": 196300.1, "taker_buy_quote": 12648.5415 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0644, "high": 0.0655, "low": 0.0641, "close": 0.0647, "volume": 448740.3, "close_time": 1768939199999, "quote_volume": 29111.74185, "trades": 344, "taker_buy_base": 219115.7, "taker_buy_quote": 14214.4066 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0641, "close": 0.0644, "volume": 275900.6, "close_time": 1768942799999, "quote_volume": 17798.87088, "trades": 243, "taker_buy_base": 127750.0, "taker_buy_quote": 8247.80346 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0644, "high": 0.065, "low": 0.0641, "close": 0.0644, "volume": 218910.1, "close_time": 1768946399999, "quote_volume": 14139.18053, "trades": 223, "taker_buy_base": 116089.1, "taker_buy_quote": 7505.28015 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0643, "high": 0.065, "low": 0.0635, "close": 0.064, "volume": 321638.1, "close_time": 1768949999999, "quote_volume": 20643.46069, "trades": 302, "taker_buy_base": 137268.6, "taker_buy_quote": 8814.02835 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0626, "close": 0.063, "volume": 653613.5, "close_time": 1768953599999, "quote_volume": 41201.99452, "trades": 455, "taker_buy_base": 203590.0, "taker_buy_quote": 12843.38791 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.063, "high": 0.063, "low": 0.0614, "close": 0.0626, "volume": 606733.3, "close_time": 1768957199999, "quote_volume": 37651.171, "trades": 452, "taker_buy_base": 223555.0, "taker_buy_quote": 13879.96067 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0623, "close": 0.0623, "volume": 102815.5, "close_time": 1768960799999, "quote_volume": 6432.03259, "trades": 155, "taker_buy_base": 41301.7, "taker_buy_quote": 2584.61943 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0619, "close": 0.062, "volume": 233465.0, "close_time": 1768964399999, "quote_volume": 14553.59244, "trades": 193, "taker_buy_base": 63166.8, "taker_buy_quote": 3941.81865 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0621, "high": 0.0628, "low": 0.062, "close": 0.0625, "volume": 146561.7, "close_time": 1768967999999, "quote_volume": 9153.62021, "trades": 127, "taker_buy_base": 62952.1, "taker_buy_quote": 3928.61593 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0617, "close": 0.0623, "volume": 274085.0, "close_time": 1768971599999, "quote_volume": 16993.53971, "trades": 213, "taker_buy_base": 141734.4, "taker_buy_quote": 8799.80094 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0621, "close": 0.0624, "volume": 199544.8, "close_time": 1768975199999, "quote_volume": 12433.94268, "trades": 133, "taker_buy_base": 84052.1, "taker_buy_quote": 5236.27274 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0624, "close": 0.0625, "volume": 210000.7, "close_time": 1768978799999, "quote_volume": 13180.66668, "trades": 174, "taker_buy_base": 143598.5, "taker_buy_quote": 9018.81861 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0625, "high": 0.063, "low": 0.0624, "close": 0.0626, "volume": 126917.4, "close_time": 1768982399999, "quote_volume": 7958.08699, "trades": 115, "taker_buy_base": 69662.6, "taker_buy_quote": 4370.6162 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0626, "high": 0.0631, "low": 0.0622, "close": 0.0629, "volume": 239725.7, "close_time": 1768985999999, "quote_volume": 15000.49695, "trades": 161, "taker_buy_base": 124175.1, "taker_buy_quote": 7780.83913 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0627, "close": 0.0629, "volume": 134670.9, "close_time": 1768989599999, "quote_volume": 8470.62245, "trades": 176, "taker_buy_base": 77290.9, "taker_buy_quote": 4862.72529 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0626, "close": 0.0628, "volume": 83204.5, "close_time": 1768993199999, "quote_volume": 5231.59274, "trades": 210, "taker_buy_base": 29824.2, "taker_buy_quote": 1877.00803 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0628, "high": 0.0629, "low": 0.0622, "close": 0.0623, "volume": 193572.5, "close_time": 1768996799999, "quote_volume": 12093.78722, "trades": 182, "taker_buy_base": 59987.6, "taker_buy_quote": 3747.75891 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0617, "close": 0.0622, "volume": 473786.0, "close_time": 1769000399999, "quote_volume": 29409.9341, "trades": 328, "taker_buy_base": 243753.7, "taker_buy_quote": 15137.27288 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0617, "close": 0.0618, "volume": 284778.6, "close_time": 1769003999999, "quote_volume": 17636.59328, "trades": 168, "taker_buy_base": 147027.9, "taker_buy_quote": 9100.33145 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0617, "high": 0.0629, "low": 0.0616, "close": 0.0625, "volume": 361857.1, "close_time": 1769007599999, "quote_volume": 22618.83371, "trades": 233, "taker_buy_base": 213583.4, "taker_buy_quote": 13346.84262 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0621, "close": 0.0626, "volume": 227204.0, "close_time": 1769011199999, "quote_volume": 14180.65021, "trades": 283, "taker_buy_base": 120943.9, "taker_buy_quote": 7554.14155 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0608, "close": 0.0608, "volume": 559752.6, "close_time": 1769014799999, "quote_volume": 34611.64484, "trades": 376, "taker_buy_base": 261254.6, "taker_buy_quote": 16167.07542 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0609, "high": 0.0614, "low": 0.0609, "close": 0.0611, "volume": 277447.3, "close_time": 1769018399999, "quote_volume": 16953.04261, "trades": 443, "taker_buy_base": 158717.9, "taker_buy_quote": 9702.14704 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0611, "high": 0.0617, "low": 0.0608, "close": 0.0615, "volume": 277250.6, "close_time": 1769021999999, "quote_volume": 16935.96653, "trades": 403, "taker_buy_base": 139891.5, "taker_buy_quote": 8554.98759 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0615, "high": 0.0629, "low": 0.0614, "close": 0.0628, "volume": 443875.5, "close_time": 1769025599999, "quote_volume": 27751.04452, "trades": 197, "taker_buy_base": 325249.6, "taker_buy_quote": 20343.96282 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0623, "close": 0.0627, "volume": 216039.3, "close_time": 1769029199999, "quote_volume": 13539.09802, "trades": 141, "taker_buy_base": 64058.4, "taker_buy_quote": 4012.88781 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0628, "high": 0.0636, "low": 0.0628, "close": 0.0635, "volume": 111272.3, "close_time": 1769032799999, "quote_volume": 7036.30322, "trades": 125, "taker_buy_base": 82201.8, "taker_buy_quote": 5199.35189 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0634, "high": 0.0641, "low": 0.0634, "close": 0.0641, "volume": 133305.7, "close_time": 1769036399999, "quote_volume": 8493.89572, "trades": 120, "taker_buy_base": 80206.9, "taker_buy_quote": 5115.70243 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0639, "high": 0.0645, "low": 0.0638, "close": 0.0643, "volume": 170932.1, "close_time": 1769039999999, "quote_volume": 10975.27756, "trades": 126, "taker_buy_base": 83387.3, "taker_buy_quote": 5357.5959 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0634, "close": 0.0645, "volume": 146678.1, "close_time": 1769043599999, "quote_volume": 9386.91151, "trades": 152, "taker_buy_base": 83879.9, "taker_buy_quote": 5369.85967 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0642, "high": 0.0642, "low": 0.0629, "close": 0.0635, "volume": 338428.9, "close_time": 1769047199999, "quote_volume": 21492.35995, "trades": 257, "taker_buy_base": 145243.7, "taker_buy_quote": 9224.87646 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0635, "high": 0.064, "low": 0.0633, "close": 0.0638, "volume": 117517.2, "close_time": 1769050799999, "quote_volume": 7490.87579, "trades": 101, "taker_buy_base": 70660.9, "taker_buy_quote": 4503.66177 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0639, "high": 0.0646, "low": 0.0634, "close": 0.0639, "volume": 292500.0, "close_time": 1769054399999, "quote_volume": 18746.25102, "trades": 240, "taker_buy_base": 193805.1, "taker_buy_quote": 12429.73095 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0638, "volume": 47143.2, "close_time": 1769057999999, "quote_volume": 3014.23785, "trades": 60, "taker_buy_base": 19296.0, "taker_buy_quote": 1234.3753 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0638, "high": 0.0641, "low": 0.0633, "close": 0.0633, "volume": 64306.1, "close_time": 1769061599999, "quote_volume": 4095.82292, "trades": 72, "taker_buy_base": 24391.1, "taker_buy_quote": 1553.35055 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0633, "high": 0.0636, "low": 0.063, "close": 0.0631, "volume": 106388.2, "close_time": 1769065199999, "quote_volume": 6731.75023, "trades": 106, "taker_buy_base": 50021.7, "taker_buy_quote": 3170.04637 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.063, "high": 0.063, "low": 0.0625, "close": 0.0626, "volume": 172152.7, "close_time": 1769068799999, "quote_volume": 10804.68924, "trades": 122, "taker_buy_base": 80174.5, "taker_buy_quote": 5035.30372 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0623, "close": 0.0625, "volume": 74973.3, "close_time": 1769072399999, "quote_volume": 4685.70306, "trades": 137, "taker_buy_base": 41568.2, "taker_buy_quote": 2599.21169 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0624, "high": 0.0628, "low": 0.0624, "close": 0.0627, "volume": 78751.1, "close_time": 1769075999999, "quote_volume": 4929.08172, "trades": 94, "taker_buy_base": 44273.2, "taker_buy_quote": 2772.61855 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0623, "close": 0.0627, "volume": 103800.0, "close_time": 1769079599999, "quote_volume": 6491.64758, "trades": 92, "taker_buy_base": 46633.8, "taker_buy_quote": 2918.76842 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0626, "high": 0.0627, "low": 0.0623, "close": 0.0623, "volume": 104979.2, "close_time": 1769083199999, "quote_volume": 6557.52392, "trades": 105, "taker_buy_base": 48071.9, "taker_buy_quote": 3005.58641 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.062, "volume": 32982.1, "close_time": 1769086799999, "quote_volume": 2050.9008, "trades": 68, "taker_buy_base": 19836.4, "taker_buy_quote": 1234.11274 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0619, "close": 0.0622, "volume": 118370.4, "close_time": 1769090399999, "quote_volume": 7351.74741, "trades": 118, "taker_buy_base": 71395.2, "taker_buy_quote": 4437.78506 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0612, "close": 0.0615, "volume": 215952.7, "close_time": 1769093999999, "quote_volume": 13305.73673, "trades": 186, "taker_buy_base": 76102.8, "taker_buy_quote": 4696.56133 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0613, "close": 0.062, "volume": 121288.4, "close_time": 1769097599999, "quote_volume": 7468.8539, "trades": 100, "taker_buy_base": 49604.8, "taker_buy_quote": 3056.68989 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.062, "high": 0.0623, "low": 0.0616, "close": 0.0621, "volume": 218222.4, "close_time": 1769101199999, "quote_volume": 13482.529, "trades": 168, "taker_buy_base": 114421.0, "taker_buy_quote": 7074.10021 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0621, "close": 0.0625, "volume": 81123.7, "close_time": 1769104799999, "quote_volume": 5059.29748, "trades": 100, "taker_buy_base": 46181.7, "taker_buy_quote": 2881.6756 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0622, "close": 0.0622, "volume": 61285.9, "close_time": 1769108399999, "quote_volume": 3821.77031, "trades": 70, "taker_buy_base": 40664.1, "taker_buy_quote": 2536.60059 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0621, "high": 0.0627, "low": 0.062, "close": 0.0625, "volume": 79594.9, "close_time": 1769111999999, "quote_volume": 4959.37095, "trades": 98, "taker_buy_base": 43339.4, "taker_buy_quote": 2702.16664 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0621, "close": 0.0622, "volume": 45295.5, "close_time": 1769115599999, "quote_volume": 2820.70758, "trades": 69, "taker_buy_base": 24095.8, "taker_buy_quote": 1501.92272 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0621, "close": 0.0623, "volume": 67038.0, "close_time": 1769119199999, "quote_volume": 4175.21906, "trades": 80, "taker_buy_base": 37932.0, "taker_buy_quote": 2360.7899 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.0623, "volume": 96926.5, "close_time": 1769122799999, "quote_volume": 6021.8669, "trades": 98, "taker_buy_base": 39421.7, "taker_buy_quote": 2452.5252 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0616, "close": 0.062, "volume": 110045.5, "close_time": 1769126399999, "quote_volume": 6812.96581, "trades": 125, "taker_buy_base": 30764.0, "taker_buy_quote": 1905.92656 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0619, "high": 0.0619, "low": 0.0612, "close": 0.0616, "volume": 221912.4, "close_time": 1769129999999, "quote_volume": 13647.84211, "trades": 173, "taker_buy_base": 66881.6, "taker_buy_quote": 4118.42293 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0612, "close": 0.0617, "volume": 81489.9, "close_time": 1769133599999, "quote_volume": 5004.46662, "trades": 107, "taker_buy_base": 38152.2, "taker_buy_quote": 2346.40907 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0615, "close": 0.0616, "volume": 118640.6, "close_time": 1769137199999, "quote_volume": 7339.39516, "trades": 107, "taker_buy_base": 67670.7, "taker_buy_quote": 4188.16327 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0616, "high": 0.062, "low": 0.0614, "close": 0.062, "volume": 199088.2, "close_time": 1769140799999, "quote_volume": 12249.35475, "trades": 115, "taker_buy_base": 128558.1, "taker_buy_quote": 7911.29417 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.062, "high": 0.0628, "low": 0.0618, "close": 0.0626, "volume": 117510.1, "close_time": 1769144399999, "quote_volume": 7327.28323, "trades": 123, "taker_buy_base": 99112.7, "taker_buy_quote": 6179.78619 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0615, "close": 0.0619, "volume": 241381.3, "close_time": 1769147999999, "quote_volume": 14942.48856, "trades": 208, "taker_buy_base": 63160.1, "taker_buy_quote": 3921.2774 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0619, "high": 0.0625, "low": 0.0617, "close": 0.0623, "volume": 503505.6, "close_time": 1769151599999, "quote_volume": 31253.21309, "trades": 377, "taker_buy_base": 243071.2, "taker_buy_quote": 15105.80161 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0621, "close": 0.0621, "volume": 106930.2, "close_time": 1769155199999, "quote_volume": 6661.97325, "trades": 116, "taker_buy_base": 60447.0, "taker_buy_quote": 3769.27536 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0618, "close": 0.0618, "volume": 167415.6, "close_time": 1769158799999, "quote_volume": 10392.12051, "trades": 138, "taker_buy_base": 78305.4, "taker_buy_quote": 4864.01772 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0618, "close": 0.0622, "volume": 106304.1, "close_time": 1769162399999, "quote_volume": 6594.11224, "trades": 93, "taker_buy_base": 38388.6, "taker_buy_quote": 2383.36131 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0622, "high": 0.0622, "low": 0.062, "close": 0.062, "volume": 37934.5, "close_time": 1769165999999, "quote_volume": 2356.07312, "trades": 68, "taker_buy_base": 15320.9, "taker_buy_quote": 952.04079 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.062, "high": 0.0625, "low": 0.062, "close": 0.0623, "volume": 66292.2, "close_time": 1769169599999, "quote_volume": 4120.73528, "trades": 81, "taker_buy_base": 33380.1, "taker_buy_quote": 2076.92674 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0622, "close": 0.0624, "volume": 59165.4, "close_time": 1769173199999, "quote_volume": 3685.52874, "trades": 61, "taker_buy_base": 20403.1, "taker_buy_quote": 1272.57384 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0621, "volume": 165453.2, "close_time": 1769176799999, "quote_volume": 10293.05178, "trades": 67, "taker_buy_base": 16272.5, "taker_buy_quote": 1013.92645 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0613, "close": 0.0617, "volume": 73796.6, "close_time": 1769180399999, "quote_volume": 4545.38321, "trades": 86, "taker_buy_base": 50277.5, "taker_buy_quote": 3095.23584 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0617, "high": 0.0623, "low": 0.0615, "close": 0.0622, "volume": 57836.1, "close_time": 1769183999999, "quote_volume": 3585.77413, "trades": 71, "taker_buy_base": 27644.9, "taker_buy_quote": 1716.9116 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0622, "high": 0.0626, "low": 0.0618, "close": 0.0623, "volume": 248166.4, "close_time": 1769187599999, "quote_volume": 15440.4476, "trades": 140, "taker_buy_base": 34446.2, "taker_buy_quote": 2145.24292 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0622, "close": 0.0627, "volume": 189540.5, "close_time": 1769191199999, "quote_volume": 11886.48409, "trades": 126, "taker_buy_base": 105339.5, "taker_buy_quote": 6605.91391 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0624, "close": 0.0626, "volume": 68488.2, "close_time": 1769194799999, "quote_volume": 4291.28801, "trades": 110, "taker_buy_base": 42865.6, "taker_buy_quote": 2686.8004 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0624, "high": 0.0624, "low": 0.0618, "close": 0.062, "volume": 109171.9, "close_time": 1769198399999, "quote_volume": 6775.665, "trades": 112, "taker_buy_base": 75260.7, "taker_buy_quote": 4672.1666 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.062, "high": 0.0622, "low": 0.0617, "close": 0.0618, "volume": 70962.0, "close_time": 1769201999999, "quote_volume": 4390.312, "trades": 80, "taker_buy_base": 39561.4, "taker_buy_quote": 2447.73485 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0617, "close": 0.062, "volume": 106508.7, "close_time": 1769205599999, "quote_volume": 6601.00979, "trades": 103, "taker_buy_base": 49618.1, "taker_buy_quote": 3078.38666 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.062, "high": 0.0622, "low": 0.0619, "close": 0.0622, "volume": 84869.0, "close_time": 1769209199999, "quote_volume": 5270.68604, "trades": 102, "taker_buy_base": 43818.8, "taker_buy_quote": 2723.06899 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0622, "high": 0.0627, "low": 0.062, "close": 0.0627, "volume": 32401.3, "close_time": 1769212799999, "quote_volume": 2023.04539, "trades": 56, "taker_buy_base": 18531.0, "taker_buy_quote": 1156.75592 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0617, "close": 0.062, "volume": 88488.6, "close_time": 1769216399999, "quote_volume": 5487.60548, "trades": 91, "taker_buy_base": 27545.5, "taker_buy_quote": 1708.37849 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0618, "high": 0.0622, "low": 0.0616, "close": 0.0622, "volume": 65619.8, "close_time": 1769219999999, "quote_volume": 4060.76544, "trades": 120, "taker_buy_base": 34952.6, "taker_buy_quote": 2165.72231 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0618, "close": 0.062, "volume": 45462.3, "close_time": 1769223599999, "quote_volume": 2815.14554, "trades": 73, "taker_buy_base": 19157.0, "taker_buy_quote": 1187.76649 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.062, "high": 0.0624, "low": 0.0619, "close": 0.0623, "volume": 219623.8, "close_time": 1769227199999, "quote_volume": 13676.97817, "trades": 74, "taker_buy_base": 26200.3, "taker_buy_quote": 1630.39433 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0623, "high": 0.0626, "low": 0.0622, "close": 0.0624, "volume": 118736.3, "close_time": 1769230799999, "quote_volume": 7405.4462, "trades": 94, "taker_buy_base": 64629.3, "taker_buy_quote": 4032.71937 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0625, "high": 0.0626, "low": 0.0622, "close": 0.0624, "volume": 66108.9, "close_time": 1769234399999, "quote_volume": 4119.81924, "trades": 58, "taker_buy_base": 15946.8, "taker_buy_quote": 995.8832 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0625, "high": 0.0627, "low": 0.0622, "close": 0.0626, "volume": 95877.4, "close_time": 1769237999999, "quote_volume": 5982.78864, "trades": 81, "taker_buy_base": 23096.2, "taker_buy_quote": 1443.59842 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0622, "close": 0.0623, "volume": 361366.5, "close_time": 1769241599999, "quote_volume": 22594.33455, "trades": 243, "taker_buy_base": 160274.8, "taker_buy_quote": 10023.11505 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0624, "high": 0.0624, "low": 0.062, "close": 0.0624, "volume": 338183.7, "close_time": 1769245199999, "quote_volume": 21056.16733, "trades": 150, "taker_buy_base": 130535.4, "taker_buy_quote": 8130.98688 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.0624, "high": 0.0624, "low": 0.062, "close": 0.0623, "volume": 53971.1, "close_time": 1769248799999, "quote_volume": 3359.38481, "trades": 76, "taker_buy_base": 29584.2, "taker_buy_quote": 1843.07713 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0623, "high": 0.0623, "low": 0.0621, "close": 0.0621, "volume": 70804.8, "close_time": 1769252399999, "quote_volume": 4404.21992, "trades": 85, "taker_buy_base": 21706.4, "taker_buy_quote": 1351.61493 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0623, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 198502.2, "close_time": 1769255999999, "quote_volume": 12335.62868, "trades": 110, "taker_buy_base": 38139.1, "taker_buy_quote": 2376.72544 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0622, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 130271.4, "close_time": 1769259599999, "quote_volume": 8087.71849, "trades": 105, "taker_buy_base": 55115.7, "taker_buy_quote": 3424.64831 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0621, "high": 0.0623, "low": 0.062, "close": 0.062, "volume": 77452.3, "close_time": 1769263199999, "quote_volume": 4812.87283, "trades": 83, "taker_buy_base": 42316.6, "taker_buy_quote": 2631.55892 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0617, "close": 0.0619, "volume": 148873.6, "close_time": 1769266799999, "quote_volume": 9220.56436, "trades": 97, "taker_buy_base": 29178.9, "taker_buy_quote": 1806.57525 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0618, "high": 0.062, "low": 0.0615, "close": 0.0616, "volume": 65901.1, "close_time": 1769270399999, "quote_volume": 4070.34066, "trades": 85, "taker_buy_base": 16611.7, "taker_buy_quote": 1027.12449 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0616, "high": 0.0618, "low": 0.0614, "close": 0.0617, "volume": 79095.6, "close_time": 1769273999999, "quote_volume": 4869.8545, "trades": 109, "taker_buy_base": 46621.2, "taker_buy_quote": 2872.6774 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0617, "high": 0.0621, "low": 0.0616, "close": 0.0619, "volume": 196621.9, "close_time": 1769277599999, "quote_volume": 12156.17483, "trades": 234, "taker_buy_base": 114208.0, "taker_buy_quote": 7065.35809 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.062, "high": 0.0621, "low": 0.0616, "close": 0.0616, "volume": 139227.7, "close_time": 1769281199999, "quote_volume": 8614.9392, "trades": 219, "taker_buy_base": 58098.4, "taker_buy_quote": 3598.89265 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0617, "high": 0.0618, "low": 0.0615, "close": 0.0616, "volume": 73750.8, "close_time": 1769284799999, "quote_volume": 4546.19909, "trades": 169, "taker_buy_base": 25009.0, "taker_buy_quote": 1542.52856 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0616, "high": 0.0619, "low": 0.0616, "close": 0.0618, "volume": 20824.6, "close_time": 1769288399999, "quote_volume": 1286.58626, "trades": 43, "taker_buy_base": 11606.6, "taker_buy_quote": 717.34976 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0618, "high": 0.062, "low": 0.0618, "close": 0.0619, "volume": 20076.8, "close_time": 1769291999999, "quote_volume": 1242.6603, "trades": 38, "taker_buy_base": 12173.9, "taker_buy_quote": 753.7265 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0619, "high": 0.062, "low": 0.0617, "close": 0.0619, "volume": 25647.7, "close_time": 1769295599999, "quote_volume": 1586.03681, "trades": 45, "taker_buy_base": 8418.5, "taker_buy_quote": 521.29538 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0617, "high": 0.0626, "low": 0.0617, "close": 0.0621, "volume": 92815.4, "close_time": 1769299199999, "quote_volume": 5777.63512, "trades": 83, "taker_buy_base": 67298.4, "taker_buy_quote": 4192.39698 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0621, "high": 0.0622, "low": 0.0612, "close": 0.0615, "volume": 145965.0, "close_time": 1769302799999, "quote_volume": 8980.91738, "trades": 141, "taker_buy_base": 28159.3, "taker_buy_quote": 1734.67562 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0615, "high": 0.0617, "low": 0.0612, "close": 0.0614, "volume": 28015.9, "close_time": 1769306399999, "quote_volume": 1720.05851, "trades": 37, "taker_buy_base": 20290.9, "taker_buy_quote": 1245.5191 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0614, "high": 0.0615, "low": 0.061, "close": 0.0612, "volume": 120713.9, "close_time": 1769309999999, "quote_volume": 7394.4202, "trades": 92, "taker_buy_base": 38406.0, "taker_buy_quote": 2352.33707 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0611, "close": 0.0611, "volume": 49827.7, "close_time": 1769313599999, "quote_volume": 3050.32769, "trades": 60, "taker_buy_base": 29312.6, "taker_buy_quote": 1795.63222 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.061, "high": 0.0611, "low": 0.0599, "close": 0.0605, "volume": 358886.4, "close_time": 1769317199999, "quote_volume": 21653.01517, "trades": 340, "taker_buy_base": 166001.5, "taker_buy_quote": 10021.14316 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0603, "high": 0.0607, "low": 0.0602, "close": 0.0604, "volume": 143382.6, "close_time": 1769320799999, "quote_volume": 8662.88548, "trades": 141, "taker_buy_base": 46362.1, "taker_buy_quote": 2804.35388 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0604, "high": 0.0607, "low": 0.0602, "close": 0.0604, "volume": 63636.2, "close_time": 1769324399999, "quote_volume": 3843.99352, "trades": 82, "taker_buy_base": 33290.0, "taker_buy_quote": 2012.63491 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0604, "high": 0.0604, "low": 0.06, "close": 0.0602, "volume": 72106.8, "close_time": 1769327999999, "quote_volume": 4341.81654, "trades": 80, "taker_buy_base": 32633.5, "taker_buy_quote": 1966.85987 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.06, "high": 0.0605, "low": 0.06, "close": 0.0603, "volume": 120599.6, "close_time": 1769331599999, "quote_volume": 7266.01712, "trades": 108, "taker_buy_base": 78292.4, "taker_buy_quote": 4721.36172 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0601, "close": 0.0605, "volume": 134397.9, "close_time": 1769335199999, "quote_volume": 8124.3887, "trades": 174, "taker_buy_base": 41427.4, "taker_buy_quote": 2507.92676 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0606, "high": 0.0626, "low": 0.0604, "close": 0.0619, "volume": 488876.4, "close_time": 1769338799999, "quote_volume": 30134.77841, "trades": 519, "taker_buy_base": 256135.2, "taker_buy_quote": 15753.83411 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0617, "high": 0.0617, "low": 0.0611, "close": 0.0612, "volume": 39223.2, "close_time": 1769342399999, "quote_volume": 2409.40923, "trades": 60, "taker_buy_base": 16900.9, "taker_buy_quote": 1039.27393 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0607, "close": 0.0609, "volume": 233315.9, "close_time": 1769345999999, "quote_volume": 14227.59175, "trades": 245, "taker_buy_base": 122942.0, "taker_buy_quote": 7502.50007 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0609, "high": 0.0611, "low": 0.0609, "close": 0.0611, "volume": 33845.9, "close_time": 1769349599999, "quote_volume": 2065.31138, "trades": 48, "taker_buy_base": 20523.9, "taker_buy_quote": 1252.88446 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0611, "high": 0.0614, "low": 0.0607, "close": 0.0611, "volume": 53316.6, "close_time": 1769353199999, "quote_volume": 3252.29085, "trades": 69, "taker_buy_base": 25293.6, "taker_buy_quote": 1542.96836 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0609, "high": 0.0615, "low": 0.0609, "close": 0.0611, "volume": 53004.4, "close_time": 1769356799999, "quote_volume": 3247.89033, "trades": 68, "taker_buy_base": 29098.7, "taker_buy_quote": 1783.1458 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0601, "close": 0.0605, "volume": 325578.4, "close_time": 1769360399999, "quote_volume": 19725.0581, "trades": 224, "taker_buy_base": 132691.4, "taker_buy_quote": 8043.44186 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0605, "high": 0.0606, "low": 0.0599, "close": 0.0603, "volume": 96543.3, "close_time": 1769363999999, "quote_volume": 5813.01851, "trades": 101, "taker_buy_base": 48216.6, "taker_buy_quote": 2903.59828 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0602, "high": 0.0603, "low": 0.0587, "close": 0.0591, "volume": 456764.9, "close_time": 1769367599999, "quote_volume": 27118.61638, "trades": 281, "taker_buy_base": 138759.6, "taker_buy_quote": 8265.75629 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0577, "close": 0.058, "volume": 287426.4, "close_time": 1769371199999, "quote_volume": 16834.81894, "trades": 266, "taker_buy_base": 112875.1, "taker_buy_quote": 6619.96755 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.058, "high": 0.0584, "low": 0.0577, "close": 0.0582, "volume": 127254.9, "close_time": 1769374799999, "quote_volume": 7386.22418, "trades": 152, "taker_buy_base": 70794.4, "taker_buy_quote": 4112.27368 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0582, "high": 0.0584, "low": 0.058, "close": 0.0584, "volume": 61232.3, "close_time": 1769378399999, "quote_volume": 3563.96523, "trades": 88, "taker_buy_base": 32855.6, "taker_buy_quote": 1912.97187 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0584, "high": 0.0592, "low": 0.0582, "close": 0.0588, "volume": 169622.3, "close_time": 1769381999999, "quote_volume": 9954.97467, "trades": 132, "taker_buy_base": 92230.6, "taker_buy_quote": 5408.63329 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0589, "high": 0.059, "low": 0.0583, "close": 0.0588, "volume": 88944.2, "close_time": 1769385599999, "quote_volume": 5213.32755, "trades": 102, "taker_buy_base": 37225.3, "taker_buy_quote": 2185.59154 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0587, "high": 0.059, "low": 0.0582, "close": 0.0587, "volume": 110663.5, "close_time": 1769389199999, "quote_volume": 6488.60276, "trades": 121, "taker_buy_base": 53137.9, "taker_buy_quote": 3117.90508 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0586, "high": 0.0596, "low": 0.0586, "close": 0.0592, "volume": 200412.9, "close_time": 1769392799999, "quote_volume": 11849.36686, "trades": 113, "taker_buy_base": 83521.7, "taker_buy_quote": 4939.17392 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0592, "high": 0.0598, "low": 0.059, "close": 0.0595, "volume": 105619.6, "close_time": 1769396399999, "quote_volume": 6273.19241, "trades": 100, "taker_buy_base": 79014.0, "taker_buy_quote": 4694.13319 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0583, "close": 0.0584, "volume": 161070.0, "close_time": 1769399999999, "quote_volume": 9520.87746, "trades": 140, "taker_buy_base": 68679.5, "taker_buy_quote": 4071.30405 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0579, "close": 0.0586, "volume": 509145.3, "close_time": 1769403599999, "quote_volume": 29664.47775, "trades": 341, "taker_buy_base": 206085.9, "taker_buy_quote": 12017.99991 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0581, "close": 0.0582, "volume": 83390.9, "close_time": 1769407199999, "quote_volume": 4867.25625, "trades": 89, "taker_buy_base": 28163.2, "taker_buy_quote": 1644.96108 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0581, "high": 0.0583, "low": 0.0579, "close": 0.0583, "volume": 69228.5, "close_time": 1769410799999, "quote_volume": 4024.93026, "trades": 91, "taker_buy_base": 35203.5, "taker_buy_quote": 2047.14408 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0581, "close": 0.0581, "volume": 217774.0, "close_time": 1769414399999, "quote_volume": 12718.29666, "trades": 186, "taker_buy_base": 136023.5, "taker_buy_quote": 7952.42197 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0581, "high": 0.0587, "low": 0.058, "close": 0.0586, "volume": 58403.2, "close_time": 1769417999999, "quote_volume": 3410.45873, "trades": 79, "taker_buy_base": 42587.5, "taker_buy_quote": 2487.36271 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0587, "high": 0.0604, "low": 0.0571, "close": 0.0587, "volume": 2307379.3, "close_time": 1769421599999, "quote_volume": 134682.09867, "trades": 1519, "taker_buy_base": 1290191.3, "taker_buy_quote": 75306.89909 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0579, "close": 0.0581, "volume": 407517.6, "close_time": 1769425199999, "quote_volume": 23765.43197, "trades": 333, "taker_buy_base": 198037.6, "taker_buy_quote": 11560.1656 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.058, "high": 0.0664, "low": 0.0487, "close": 0.0504, "volume": 16208096.7, "close_time": 1769428799999, "quote_volume": 911038.91933, "trades": 11033, "taker_buy_base": 7914317.5, "taker_buy_quote": 446318.7268 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0504, "high": 0.0522, "low": 0.0449, "close": 0.0465, "volume": 12633523.9, "close_time": 1769432399999, "quote_volume": 592554.31085, "trades": 6866, "taker_buy_base": 6408832.9, "taker_buy_quote": 300880.48903 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0466, "high": 0.0485, "low": 0.0453, "close": 0.0455, "volume": 7051732.7, "close_time": 1769435999999, "quote_volume": 326360.09635, "trades": 5151, "taker_buy_base": 3138965.9, "taker_buy_quote": 145537.96 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0456, "high": 0.0465, "low": 0.0449, "close": 0.0461, "volume": 3822684.4, "close_time": 1769439599999, "quote_volume": 174678.26391, "trades": 3398, "taker_buy_base": 1508565.9, "taker_buy_quote": 69044.93675 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0461, "high": 0.0485, "low": 0.0453, "close": 0.0462, "volume": 9213562.1, "close_time": 1769443199999, "quote_volume": 427190.97978, "trades": 5676, "taker_buy_base": 3703798.1, "taker_buy_quote": 172385.82114 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0462, "high": 0.0478, "low": 0.0455, "close": 0.0467, "volume": 4293157.9, "close_time": 1769446799999, "quote_volume": 199145.58262, "trades": 2874, "taker_buy_base": 1784862.9, "taker_buy_quote": 83057.69011 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0468, "high": 0.0473, "low": 0.046, "close": 0.0461, "volume": 2115729.7, "close_time": 1769450399999, "quote_volume": 98722.79445, "trades": 1422, "taker_buy_base": 972993.7, "taker_buy_quote": 45476.1583 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0463, "high": 0.0468, "low": 0.046, "close": 0.0466, "volume": 1185502.1, "close_time": 1769453999999, "quote_volume": 55067.48523, "trades": 1019, "taker_buy_base": 511706.3, "taker_buy_quote": 23812.51908 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0465, "high": 0.0485, "low": 0.0464, "close": 0.0474, "volume": 4107071.2, "close_time": 1769457599999, "quote_volume": 194669.49357, "trades": 2280, "taker_buy_base": 1927192.7, "taker_buy_quote": 91462.10933 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0475, "high": 0.0482, "low": 0.0463, "close": 0.0465, "volume": 1829730.3, "close_time": 1769461199999, "quote_volume": 86197.2873, "trades": 1247, "taker_buy_base": 688525.6, "taker_buy_quote": 32539.08475 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0467, "high": 0.0475, "low": 0.0459, "close": 0.046, "volume": 3573465.8, "close_time": 1769464799999, "quote_volume": 166021.32213, "trades": 2337, "taker_buy_base": 1343189.2, "taker_buy_quote": 62604.09942 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0462, "high": 0.0469, "low": 0.0459, "close": 0.046, "volume": 2059194.6, "close_time": 1769468399999, "quote_volume": 95236.79476, "trades": 1055, "taker_buy_base": 760400.6, "taker_buy_quote": 35261.80399 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.046, "high": 0.0465, "low": 0.0453, "close": 0.0457, "volume": 2210110.4, "close_time": 1769471999999, "quote_volume": 101462.18096, "trades": 1541, "taker_buy_base": 805281.7, "taker_buy_quote": 37062.56719 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0457, "high": 0.0484, "low": 0.0433, "close": 0.044, "volume": 8705689.4, "close_time": 1769475599999, "quote_volume": 394353.08019, "trades": 5389, "taker_buy_base": 3690914.7, "taker_buy_quote": 168200.23078 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0442, "high": 0.0468, "low": 0.0436, "close": 0.0448, "volume": 2225535.1, "close_time": 1769479199999, "quote_volume": 100466.88059, "trades": 1344, "taker_buy_base": 1228368.8, "taker_buy_quote": 55426.66629 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0448, "high": 0.0452, "low": 0.0442, "close": 0.0445, "volume": 1957645.2, "close_time": 1769482799999, "quote_volume": 87206.36349, "trades": 1087, "taker_buy_base": 1048443.6, "taker_buy_quote": 46677.77364 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0445, "high": 0.0451, "low": 0.044, "close": 0.0447, "volume": 2023408.9, "close_time": 1769486399999, "quote_volume": 89916.28572, "trades": 1043, "taker_buy_base": 1117906.3, "taker_buy_quote": 49708.40425 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0445, "high": 0.0459, "low": 0.044, "close": 0.0444, "volume": 2094564.4, "close_time": 1769489999999, "quote_volume": 93262.49904, "trades": 1649, "taker_buy_base": 822298.4, "taker_buy_quote": 36725.08791 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0445, "high": 0.0474, "low": 0.0445, "close": 0.0452, "volume": 3735946.3, "close_time": 1769493599999, "quote_volume": 170544.27354, "trades": 2245, "taker_buy_base": 1677055.2, "taker_buy_quote": 76642.16868 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0453, "high": 0.0459, "low": 0.0446, "close": 0.0452, "volume": 1190698.4, "close_time": 1769497199999, "quote_volume": 53909.63103, "trades": 786, "taker_buy_base": 521734.8, "taker_buy_quote": 23653.55004 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0452, "high": 0.0471, "low": 0.0451, "close": 0.0457, "volume": 2361794.7, "close_time": 1769500799999, "quote_volume": 108506.4875, "trades": 1265, "taker_buy_base": 1317583.4, "taker_buy_quote": 60439.44503 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0456, "high": 0.0475, "low": 0.0452, "close": 0.0466, "volume": 4858132.1, "close_time": 1769504399999, "quote_volume": 226759.96295, "trades": 2705, "taker_buy_base": 2567244.0, "taker_buy_quote": 120050.58985 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0466, "high": 0.0489, "low": 0.0465, "close": 0.0486, "volume": 5382404.2, "close_time": 1769507999999, "quote_volume": 255084.38316, "trades": 2940, "taker_buy_base": 3175671.0, "taker_buy_quote": 150640.626 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0486, "high": 0.0501, "low": 0.0473, "close": 0.0481, "volume": 4696780.5, "close_time": 1769511599999, "quote_volume": 228935.26141, "trades": 2537, "taker_buy_base": 2326870.0, "taker_buy_quote": 113532.42485 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0481, "high": 0.0503, "low": 0.0477, "close": 0.0485, "volume": 3231446.3, "close_time": 1769515199999, "quote_volume": 158179.24351, "trades": 1573, "taker_buy_base": 1536529.2, "taker_buy_quote": 75263.88346 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0485, "high": 0.0566, "low": 0.048, "close": 0.0538, "volume": 21046673.5, "close_time": 1769518799999, "quote_volume": 1118859.17425, "trades": 10527, "taker_buy_base": 10554924.6, "taker_buy_quote": 560111.9383 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0537, "high": 0.0555, "low": 0.051, "close": 0.0526, "volume": 10359042.2, "close_time": 1769522399999, "quote_volume": 550931.73513, "trades": 4947, "taker_buy_base": 5109990.7, "taker_buy_quote": 271655.55078 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0487, "close": 0.0495, "volume": 5601316.3, "close_time": 1769525999999, "quote_volume": 281824.75846, "trades": 3265, "taker_buy_base": 2499043.3, "taker_buy_quote": 125678.05913 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0496, "high": 0.0502, "low": 0.0468, "close": 0.0479, "volume": 4864057.5, "close_time": 1769529599999, "quote_volume": 236609.76521, "trades": 2946, "taker_buy_base": 2239248.0, "taker_buy_quote": 108993.85255 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0478, "high": 0.0488, "low": 0.0466, "close": 0.0475, "volume": 3636487.9, "close_time": 1769533199999, "quote_volume": 172926.90068, "trades": 2193, "taker_buy_base": 1910585.6, "taker_buy_quote": 90924.1794 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0466, "close": 0.0469, "volume": 1668531.7, "close_time": 1769536799999, "quote_volume": 78547.39265, "trades": 1204, "taker_buy_base": 816649.7, "taker_buy_quote": 38495.30308 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0468, "high": 0.0476, "low": 0.0467, "close": 0.0471, "volume": 1115253.5, "close_time": 1769540399999, "quote_volume": 52563.99967, "trades": 886, "taker_buy_base": 602966.1, "taker_buy_quote": 28426.54339 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0472, "high": 0.048, "low": 0.0468, "close": 0.0478, "volume": 1374554.5, "close_time": 1769543999999, "quote_volume": 65259.07285, "trades": 884, "taker_buy_base": 796233.5, "taker_buy_quote": 37816.54372 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0474, "close": 0.0483, "volume": 1337889.7, "close_time": 1769547599999, "quote_volume": 64065.34067, "trades": 738, "taker_buy_base": 683787.0, "taker_buy_quote": 32792.89827 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0473, "close": 0.0478, "volume": 925714.2, "close_time": 1769551199999, "quote_volume": 44368.65609, "trades": 691, "taker_buy_base": 452099.6, "taker_buy_quote": 21679.98893 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0476, "high": 0.048, "low": 0.0467, "close": 0.0476, "volume": 951459.4, "close_time": 1769554799999, "quote_volume": 45181.89558, "trades": 672, "taker_buy_base": 437766.4, "taker_buy_quote": 20806.2337 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0474, "high": 0.0492, "low": 0.0472, "close": 0.0478, "volume": 1200865.6, "close_time": 1769558399999, "quote_volume": 57792.28117, "trades": 782, "taker_buy_base": 648904.8, "taker_buy_quote": 31257.84166 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0463, "close": 0.0468, "volume": 2347538.0, "close_time": 1769561999999, "quote_volume": 110165.5608, "trades": 1026, "taker_buy_base": 1420180.5, "taker_buy_quote": 66652.89125 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0469, "high": 0.0482, "low": 0.0462, "close": 0.0479, "volume": 1578686.6, "close_time": 1769565599999, "quote_volume": 74810.64414, "trades": 956, "taker_buy_base": 808315.3, "taker_buy_quote": 38371.85774 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0479, "high": 0.0489, "low": 0.0475, "close": 0.0476, "volume": 903746.2, "close_time": 1769569199999, "quote_volume": 43514.44703, "trades": 572, "taker_buy_base": 436447.6, "taker_buy_quote": 21048.45961 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0473, "close": 0.0473, "volume": 699482.6, "close_time": 1769572799999, "quote_volume": 33388.63967, "trades": 378, "taker_buy_base": 446982.6, "taker_buy_quote": 21360.58405 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0467, "close": 0.047, "volume": 782409.9, "close_time": 1769576399999, "quote_volume": 36959.49395, "trades": 491, "taker_buy_base": 346809.6, "taker_buy_quote": 16410.31505 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.047, "high": 0.0473, "low": 0.0464, "close": 0.0465, "volume": 832110.9, "close_time": 1769579999999, "quote_volume": 38965.93906, "trades": 475, "taker_buy_base": 477867.1, "taker_buy_quote": 22408.45005 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0466, "high": 0.0467, "low": 0.045, "close": 0.0458, "volume": 2698222.8, "close_time": 1769583599999, "quote_volume": 124019.62697, "trades": 1233, "taker_buy_base": 1390410.5, "taker_buy_quote": 63925.53238 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0443, "close": 0.0449, "volume": 2356776.2, "close_time": 1769587199999, "quote_volume": 106180.45597, "trades": 1217, "taker_buy_base": 1240246.1, "taker_buy_quote": 55833.43163 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0444, "close": 0.045, "volume": 1224151.5, "close_time": 1769590799999, "quote_volume": 54929.76092, "trades": 847, "taker_buy_base": 623591.7, "taker_buy_quote": 28013.30127 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.045, "high": 0.0463, "low": 0.045, "close": 0.0458, "volume": 912481.6, "close_time": 1769594399999, "quote_volume": 41635.95184, "trades": 616, "taker_buy_base": 492519.5, "taker_buy_quote": 22488.80452 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0459, "high": 0.0482, "low": 0.0457, "close": 0.0468, "volume": 1671751.2, "close_time": 1769597999999, "quote_volume": 78730.3404, "trades": 1035, "taker_buy_base": 930610.6, "taker_buy_quote": 43802.31221 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0458, "close": 0.0464, "volume": 788055.6, "close_time": 1769601599999, "quote_volume": 36508.03666, "trades": 514, "taker_buy_base": 342904.3, "taker_buy_quote": 15892.99036 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0464, "high": 0.0485, "low": 0.0458, "close": 0.0473, "volume": 1793248.5, "close_time": 1769605199999, "quote_volume": 84575.46146, "trades": 1001, "taker_buy_base": 880231.4, "taker_buy_quote": 41550.78534 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0463, "close": 0.0473, "volume": 1156314.9, "close_time": 1769608799999, "quote_volume": 54214.44785, "trades": 715, "taker_buy_base": 622215.3, "taker_buy_quote": 29228.58145 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0472, "high": 0.0477, "low": 0.046, "close": 0.0468, "volume": 1208196.9, "close_time": 1769612399999, "quote_volume": 56412.68456, "trades": 779, "taker_buy_base": 477201.4, "taker_buy_quote": 22349.04355 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0468, "high": 0.0472, "low": 0.046, "close": 0.0465, "volume": 884566.0, "close_time": 1769615999999, "quote_volume": 41141.08402, "trades": 693, "taker_buy_base": 440242.2, "taker_buy_quote": 20495.7391 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0465, "high": 0.0473, "low": 0.0456, "close": 0.0462, "volume": 1613184.2, "close_time": 1769619599999, "quote_volume": 74822.38684, "trades": 1076, "taker_buy_base": 743482.3, "taker_buy_quote": 34496.76732 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0452, "close": 0.0456, "volume": 770495.4, "close_time": 1769623199999, "quote_volume": 35267.59617, "trades": 630, "taker_buy_base": 352707.9, "taker_buy_quote": 16159.74158 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0449, "close": 0.0454, "volume": 847350.9, "close_time": 1769626799999, "quote_volume": 38416.98023, "trades": 759, "taker_buy_base": 443818.5, "taker_buy_quote": 20153.16691 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0446, "close": 0.0452, "volume": 783297.9, "close_time": 1769630399999, "quote_volume": 35362.29904, "trades": 476, "taker_buy_base": 345130.7, "taker_buy_quote": 15569.24162 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0452, "high": 0.0461, "low": 0.0449, "close": 0.0452, "volume": 684535.0, "close_time": 1769633999999, "quote_volume": 31065.58968, "trades": 517, "taker_buy_base": 368769.1, "taker_buy_quote": 16746.80774 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0449, "close": 0.045, "volume": 268267.2, "close_time": 1769637599999, "quote_volume": 12116.47634, "trades": 292, "taker_buy_base": 118511.8, "taker_buy_quote": 5359.75431 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.045, "high": 0.0461, "low": 0.045, "close": 0.0455, "volume": 1133716.0, "close_time": 1769641199999, "quote_volume": 51571.32543, "trades": 553, "taker_buy_base": 734244.9, "taker_buy_quote": 33425.23445 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0455, "high": 0.0455, "low": 0.045, "close": 0.0451, "volume": 370213.4, "close_time": 1769644799999, "quote_volume": 16736.14914, "trades": 229, "taker_buy_base": 164346.5, "taker_buy_quote": 7434.72952 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.045, "high": 0.0483, "low": 0.0446, "close": 0.0449, "volume": 3588093.5, "close_time": 1769648399999, "quote_volume": 163883.85449, "trades": 1479, "taker_buy_base": 2107003.5, "taker_buy_quote": 96313.37034 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0449, "high": 0.0451, "low": 0.0446, "close": 0.0447, "volume": 346772.0, "close_time": 1769651999999, "quote_volume": 15558.96432, "trades": 227, "taker_buy_base": 170667.4, "taker_buy_quote": 7665.07572 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0448, "high": 0.0448, "low": 0.0443, "close": 0.0446, "volume": 356012.0, "close_time": 1769655599999, "quote_volume": 15855.45045, "trades": 298, "taker_buy_base": 170448.8, "taker_buy_quote": 7593.6576 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0445, "high": 0.0447, "low": 0.044, "close": 0.0444, "volume": 297797.9, "close_time": 1769659199999, "quote_volume": 13202.58559, "trades": 307, "taker_buy_base": 116652.4, "taker_buy_quote": 5177.78557 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0443, "high": 0.0444, "low": 0.044, "close": 0.0442, "volume": 418101.2, "close_time": 1769662799999, "quote_volume": 18449.58837, "trades": 261, "taker_buy_base": 107801.0, "taker_buy_quote": 4766.05345 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0437, "close": 0.044, "volume": 204493.0, "close_time": 1769666399999, "quote_volume": 8994.86348, "trades": 164, "taker_buy_base": 109708.0, "taker_buy_quote": 4828.31446 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.044, "high": 0.044, "low": 0.0423, "close": 0.0433, "volume": 1536984.2, "close_time": 1769669999999, "quote_volume": 66385.07344, "trades": 754, "taker_buy_base": 732020.6, "taker_buy_quote": 31602.32102 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0433, "high": 0.0441, "low": 0.0426, "close": 0.0427, "volume": 847890.5, "close_time": 1769673599999, "quote_volume": 36674.6019, "trades": 483, "taker_buy_base": 466360.0, "taker_buy_quote": 20208.74318 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0419, "close": 0.0422, "volume": 1385323.3, "close_time": 1769677199999, "quote_volume": 58996.44793, "trades": 757, "taker_buy_base": 702060.8, "taker_buy_quote": 29909.68452 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0413, "close": 0.0417, "volume": 1184246.7, "close_time": 1769680799999, "quote_volume": 49412.3497, "trades": 666, "taker_buy_base": 457329.1, "taker_buy_quote": 19118.40181 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0417, "high": 0.0426, "low": 0.0415, "close": 0.0419, "volume": 538550.1, "close_time": 1769684399999, "quote_volume": 22639.35841, "trades": 344, "taker_buy_base": 301731.8, "taker_buy_quote": 12683.67299 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0416, "close": 0.0422, "volume": 361791.2, "close_time": 1769687999999, "quote_volume": 15161.15086, "trades": 332, "taker_buy_base": 209304.7, "taker_buy_quote": 8781.07991 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0421, "high": 0.0423, "low": 0.0416, "close": 0.042, "volume": 421793.6, "close_time": 1769691599999, "quote_volume": 17681.58184, "trades": 420, "taker_buy_base": 264861.7, "taker_buy_quote": 11114.42001 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0423, "high": 0.0448, "low": 0.042, "close": 0.0426, "volume": 2796774.4, "close_time": 1769695199999, "quote_volume": 121763.92324, "trades": 1362, "taker_buy_base": 1479597.5, "taker_buy_quote": 64327.19985 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0427, "high": 0.0447, "low": 0.0426, "close": 0.0442, "volume": 1777171.8, "close_time": 1769698799999, "quote_volume": 77592.269, "trades": 1000, "taker_buy_base": 982349.8, "taker_buy_quote": 42914.94035 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0442, "high": 0.0442, "low": 0.0415, "close": 0.0422, "volume": 2703220.6, "close_time": 1769702399999, "quote_volume": 114035.42868, "trades": 1546, "taker_buy_base": 1501975.4, "taker_buy_quote": 63382.18131 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0421, "high": 0.0425, "low": 0.0413, "close": 0.0421, "volume": 1198120.3, "close_time": 1769705999999, "quote_volume": 50253.73767, "trades": 641, "taker_buy_base": 711425.2, "taker_buy_quote": 29854.15775 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0417, "close": 0.0419, "volume": 809669.2, "close_time": 1769709599999, "quote_volume": 34213.6575, "trades": 525, "taker_buy_base": 494194.8, "taker_buy_quote": 20904.70144 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0419, "high": 0.042, "low": 0.0415, "close": 0.0416, "volume": 655757.4, "close_time": 1769713199999, "quote_volume": 27359.78718, "trades": 400, "taker_buy_base": 443538.3, "taker_buy_quote": 18513.18959 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0417, "high": 0.042, "low": 0.0414, "close": 0.0415, "volume": 221478.4, "close_time": 1769716799999, "quote_volume": 9218.03085, "trades": 190, "taker_buy_base": 89059.8, "taker_buy_quote": 3713.99107 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0414, "close": 0.0416, "volume": 284623.6, "close_time": 1769720399999, "quote_volume": 11832.87081, "trades": 221, "taker_buy_base": 133246.1, "taker_buy_quote": 5543.24767 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0408, "close": 0.0412, "volume": 1268963.4, "close_time": 1769723999999, "quote_volume": 52296.86031, "trades": 739, "taker_buy_base": 645296.3, "taker_buy_quote": 26601.36966 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0411, "high": 0.0414, "low": 0.041, "close": 0.0412, "volume": 305331.5, "close_time": 1769727599999, "quote_volume": 12564.38104, "trades": 226, "taker_buy_base": 162774.7, "taker_buy_quote": 6706.58058 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0409, "close": 0.0409, "volume": 152771.5, "close_time": 1769731199999, "quote_volume": 6269.47846, "trades": 100, "taker_buy_base": 34540.1, "taker_buy_quote": 1421.51481 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0409, "high": 0.0417, "low": 0.0403, "close": 0.0407, "volume": 710995.8, "close_time": 1769734799999, "quote_volume": 29137.11651, "trades": 505, "taker_buy_base": 407981.6, "taker_buy_quote": 16737.36591 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0392, "close": 0.0403, "volume": 1442366.6, "close_time": 1769738399999, "quote_volume": 57933.82877, "trades": 724, "taker_buy_base": 608934.9, "taker_buy_quote": 24455.95277 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0403, "high": 0.0421, "low": 0.0401, "close": 0.0407, "volume": 1051763.4, "close_time": 1769741999999, "quote_volume": 43237.91635, "trades": 608, "taker_buy_base": 608096.5, "taker_buy_quote": 24971.68126 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0403, "close": 0.0404, "volume": 269919.6, "close_time": 1769745599999, "quote_volume": 10945.87236, "trades": 166, "taker_buy_base": 129983.3, "taker_buy_quote": 5282.89083 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0404, "close": 0.0407, "volume": 288359.3, "close_time": 1769749199999, "quote_volume": 11702.35027, "trades": 164, "taker_buy_base": 96172.8, "taker_buy_quote": 3904.49472 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0404, "close": 0.0408, "volume": 215799.0, "close_time": 1769752799999, "quote_volume": 8802.13661, "trades": 157, "taker_buy_base": 128847.1, "taker_buy_quote": 5261.09167 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0399, "close": 0.0402, "volume": 635570.2, "close_time": 1769756399999, "quote_volume": 25599.50495, "trades": 359, "taker_buy_base": 357485.4, "taker_buy_quote": 14400.34797 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0403, "high": 0.0414, "low": 0.0402, "close": 0.0409, "volume": 760444.6, "close_time": 1769759999999, "quote_volume": 31142.65107, "trades": 445, "taker_buy_base": 347826.7, "taker_buy_quote": 14239.99234 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0408, "high": 0.0429, "low": 0.0407, "close": 0.0423, "volume": 3342801.7, "close_time": 1769763599999, "quote_volume": 140706.26901, "trades": 2552, "taker_buy_base": 1782558.2, "taker_buy_quote": 75028.99045 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0424, "high": 0.0441, "low": 0.0412, "close": 0.0417, "volume": 5148536.3, "close_time": 1769767199999, "quote_volume": 218875.41966, "trades": 2928, "taker_buy_base": 2361292.7, "taker_buy_quote": 100381.09851 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0416, "high": 0.044, "low": 0.0415, "close": 0.0418, "volume": 3207351.9, "close_time": 1769770799999, "quote_volume": 136917.4609, "trades": 2046, "taker_buy_base": 1585890.5, "taker_buy_quote": 67832.11916 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0405, "close": 0.0408, "volume": 1877581.6, "close_time": 1769774399999, "quote_volume": 77403.70752, "trades": 1121, "taker_buy_base": 833014.0, "taker_buy_quote": 34378.91624 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.041, "high": 0.0419, "low": 0.0408, "close": 0.0414, "volume": 731820.2, "close_time": 1769777999999, "quote_volume": 30248.03927, "trades": 517, "taker_buy_base": 390816.8, "taker_buy_quote": 16166.66339 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0409, "close": 0.0411, "volume": 300449.9, "close_time": 1769781599999, "quote_volume": 12342.45097, "trades": 270, "taker_buy_base": 172303.4, "taker_buy_quote": 7086.419 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0411, "high": 0.0418, "low": 0.0409, "close": 0.0413, "volume": 458274.6, "close_time": 1769785199999, "quote_volume": 18962.41896, "trades": 295, "taker_buy_base": 262509.8, "taker_buy_quote": 10862.32935 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0413, "high": 0.0417, "low": 0.0408, "close": 0.0409, "volume": 548698.9, "close_time": 1769788799999, "quote_volume": 22583.83138, "trades": 399, "taker_buy_base": 204870.7, "taker_buy_quote": 8438.06599 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0409, "high": 0.0416, "low": 0.0407, "close": 0.0413, "volume": 350394.3, "close_time": 1769792399999, "quote_volume": 14421.70721, "trades": 320, "taker_buy_base": 207440.2, "taker_buy_quote": 8546.13714 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0405, "close": 0.0408, "volume": 758243.4, "close_time": 1769795999999, "quote_volume": 30945.17048, "trades": 500, "taker_buy_base": 370670.2, "taker_buy_quote": 15146.23766 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0401, "close": 0.0411, "volume": 505882.9, "close_time": 1769799599999, "quote_volume": 20495.01822, "trades": 329, "taker_buy_base": 304820.0, "taker_buy_quote": 12360.09914 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0409, "close": 0.0411, "volume": 622373.0, "close_time": 1769803199999, "quote_volume": 25629.96173, "trades": 882, "taker_buy_base": 303787.4, "taker_buy_quote": 12531.04255 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0406, "close": 0.0407, "volume": 692108.2, "close_time": 1769806799999, "quote_volume": 28419.87963, "trades": 766, "taker_buy_base": 448197.1, "taker_buy_quote": 18424.9118 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0407, "high": 0.041, "low": 0.0405, "close": 0.0409, "volume": 348124.3, "close_time": 1769810399999, "quote_volume": 14204.40122, "trades": 346, "taker_buy_base": 188652.3, "taker_buy_quote": 7702.19343 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0404, "close": 0.0408, "volume": 174175.5, "close_time": 1769813999999, "quote_volume": 7080.54337, "trades": 174, "taker_buy_base": 68546.8, "taker_buy_quote": 2791.81599 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 176644.2, "close_time": 1769817599999, "quote_volume": 7193.2814, "trades": 101, "taker_buy_base": 69504.0, "taker_buy_quote": 2833.07325 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0405, "close": 0.0408, "volume": 121093.8, "close_time": 1769821199999, "quote_volume": 4925.98493, "trades": 100, "taker_buy_base": 77658.4, "taker_buy_quote": 3163.0165 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0404, "close": 0.0407, "volume": 108493.9, "close_time": 1769824799999, "quote_volume": 4404.90483, "trades": 85, "taker_buy_base": 45265.2, "taker_buy_quote": 1839.42735 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0402, "close": 0.0403, "volume": 158527.1, "close_time": 1769828399999, "quote_volume": 6391.62151, "trades": 100, "taker_buy_base": 73032.9, "taker_buy_quote": 2943.7534 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0403, "high": 0.0404, "low": 0.04, "close": 0.0402, "volume": 197936.9, "close_time": 1769831999999, "quote_volume": 7950.0514, "trades": 140, "taker_buy_base": 79506.8, "taker_buy_quote": 3200.46248 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0402, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 393798.1, "close_time": 1769835599999, "quote_volume": 15819.39121, "trades": 191, "taker_buy_base": 263434.0, "taker_buy_quote": 10582.81938 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0401, "close": 0.0402, "volume": 155751.6, "close_time": 1769839199999, "quote_volume": 6268.92556, "trades": 125, "taker_buy_base": 50639.9, "taker_buy_quote": 2041.91758 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.0401, "high": 0.0404, "low": 0.0396, "close": 0.0398, "volume": 409370.4, "close_time": 1769842799999, "quote_volume": 16354.23936, "trades": 220, "taker_buy_base": 170089.0, "taker_buy_quote": 6798.59529 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0397, "high": 0.04, "low": 0.0396, "close": 0.0398, "volume": 198331.5, "close_time": 1769846399999, "quote_volume": 7883.68406, "trades": 147, "taker_buy_base": 126153.0, "taker_buy_quote": 5018.30655 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0393, "close": 0.0398, "volume": 470653.8, "close_time": 1769849999999, "quote_volume": 18656.87822, "trades": 584, "taker_buy_base": 258518.9, "taker_buy_quote": 10265.1905 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0397, "high": 0.04, "low": 0.0396, "close": 0.0397, "volume": 200423.2, "close_time": 1769853599999, "quote_volume": 7972.82351, "trades": 330, "taker_buy_base": 58777.5, "taker_buy_quote": 2341.39359 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0395, "close": 0.0397, "volume": 228712.6, "close_time": 1769857199999, "quote_volume": 9059.93423, "trades": 140, "taker_buy_base": 127129.1, "taker_buy_quote": 5038.98006 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0383, "close": 0.0388, "volume": 797413.9, "close_time": 1769860799999, "quote_volume": 31077.03129, "trades": 670, "taker_buy_base": 292452.3, "taker_buy_quote": 11378.28539 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0387, "high": 0.039, "low": 0.038, "close": 0.0388, "volume": 1123095.6, "close_time": 1769864399999, "quote_volume": 43244.07559, "trades": 872, "taker_buy_base": 713844.1, "taker_buy_quote": 27505.88517 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0379, "close": 0.0385, "volume": 512587.4, "close_time": 1769867999999, "quote_volume": 19581.99585, "trades": 344, "taker_buy_base": 204777.6, "taker_buy_quote": 7835.9923 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0365, "close": 0.0378, "volume": 1686876.1, "close_time": 1769871599999, "quote_volume": 62570.12686, "trades": 843, "taker_buy_base": 859086.2, "taker_buy_quote": 31882.67273 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0372, "close": 0.0375, "volume": 561474.9, "close_time": 1769875199999, "quote_volume": 21161.85867, "trades": 421, "taker_buy_base": 216586.0, "taker_buy_quote": 8171.21897 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0373, "high": 0.038, "low": 0.037, "close": 0.0371, "volume": 673914.2, "close_time": 1769878799999, "quote_volume": 25193.63602, "trades": 453, "taker_buy_base": 315319.4, "taker_buy_quote": 11793.90976 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0372, "high": 0.0373, "low": 0.0346, "close": 0.0357, "volume": 1841942.3, "close_time": 1769882399999, "quote_volume": 65612.10788, "trades": 1234, "taker_buy_base": 931003.6, "taker_buy_quote": 33198.7607 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0355, "high": 0.036, "low": 0.0343, "close": 0.0359, "volume": 1483409.4, "close_time": 1769885999999, "quote_volume": 52600.28539, "trades": 1054, "taker_buy_base": 841823.0, "taker_buy_quote": 29878.17203 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0354, "close": 0.0358, "volume": 452461.0, "close_time": 1769889599999, "quote_volume": 16153.524, "trades": 330, "taker_buy_base": 286929.3, "taker_buy_quote": 10245.67648 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0353, "close": 0.0359, "volume": 534119.3, "close_time": 1769893199999, "quote_volume": 19053.89068, "trades": 539, "taker_buy_base": 292757.6, "taker_buy_quote": 10460.95324 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0353, "close": 0.0354, "volume": 1176108.9, "close_time": 1769896799999, "quote_volume": 41843.35264, "trades": 754, "taker_buy_base": 655835.0, "taker_buy_quote": 23336.76625 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0354, "high": 0.0363, "low": 0.0354, "close": 0.0361, "volume": 326312.9, "close_time": 1769900399999, "quote_volume": 11698.93992, "trades": 292, "taker_buy_base": 223767.9, "taker_buy_quote": 8033.74909 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0362, "high": 0.0366, "low": 0.036, "close": 0.0365, "volume": 444967.7, "close_time": 1769903999999, "quote_volume": 16153.75799, "trades": 302, "taker_buy_base": 228117.9, "taker_buy_quote": 8284.74453 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0365, "high": 0.0367, "low": 0.036, "close": 0.0364, "volume": 443211.1, "close_time": 1769907599999, "quote_volume": 16132.55001, "trades": 468, "taker_buy_base": 229144.9, "taker_buy_quote": 8353.705 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0357, "close": 0.0363, "volume": 477655.8, "close_time": 1769911199999, "quote_volume": 17262.24347, "trades": 405, "taker_buy_base": 255564.6, "taker_buy_quote": 9247.12258 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0363, "high": 0.0371, "low": 0.0359, "close": 0.0366, "volume": 856593.8, "close_time": 1769914799999, "quote_volume": 31306.04669, "trades": 742, "taker_buy_base": 454344.3, "taker_buy_quote": 16631.8202 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0353, "close": 0.0358, "volume": 1256335.1, "close_time": 1769918399999, "quote_volume": 44983.0388, "trades": 810, "taker_buy_base": 520695.6, "taker_buy_quote": 18641.77383 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0357, "high": 0.036, "low": 0.0354, "close": 0.0357, "volume": 430463.1, "close_time": 1769921999999, "quote_volume": 15376.27176, "trades": 371, "taker_buy_base": 206443.0, "taker_buy_quote": 7384.47344 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0352, "close": 0.0353, "volume": 476884.3, "close_time": 1769925599999, "quote_volume": 16949.35566, "trades": 328, "taker_buy_base": 281259.0, "taker_buy_quote": 10006.83154 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0354, "high": 0.0357, "low": 0.0353, "close": 0.0354, "volume": 298005.4, "close_time": 1769929199999, "quote_volume": 10579.0085, "trades": 285, "taker_buy_base": 171464.3, "taker_buy_quote": 6088.26116 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0354, "high": 0.036, "low": 0.0353, "close": 0.0357, "volume": 243880.7, "close_time": 1769932799999, "quote_volume": 8705.68676, "trades": 231, "taker_buy_base": 139520.0, "taker_buy_quote": 4981.77524 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0358, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 271791.3, "close_time": 1769936399999, "quote_volume": 9727.68953, "trades": 283, "taker_buy_base": 149130.3, "taker_buy_quote": 5343.17919 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0357, "high": 0.036, "low": 0.0353, "close": 0.0359, "volume": 339298.1, "close_time": 1769939999999, "quote_volume": 12097.70873, "trades": 352, "taker_buy_base": 187076.4, "taker_buy_quote": 6680.39977 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0359, "high": 0.0359, "low": 0.0352, "close": 0.0357, "volume": 433187.3, "close_time": 1769943599999, "quote_volume": 15408.416, "trades": 457, "taker_buy_base": 237448.6, "taker_buy_quote": 8451.73721 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0353, "close": 0.0353, "volume": 261321.5, "close_time": 1769947199999, "quote_volume": 9290.44314, "trades": 254, "taker_buy_base": 145701.3, "taker_buy_quote": 5185.02216 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 295146.2, "close_time": 1769950799999, "quote_volume": 10440.30392, "trades": 339, "taker_buy_base": 183158.9, "taker_buy_quote": 6484.3338 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0351, "close": 0.0353, "volume": 666553.8, "close_time": 1769954399999, "quote_volume": 23594.54317, "trades": 389, "taker_buy_base": 289891.6, "taker_buy_quote": 10259.05679 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0353, "high": 0.0353, "low": 0.0347, "close": 0.0351, "volume": 485414.9, "close_time": 1769957999999, "quote_volume": 16990.87208, "trades": 371, "taker_buy_base": 233776.0, "taker_buy_quote": 8180.69592 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0342, "close": 0.0348, "volume": 801803.0, "close_time": 1769961599999, "quote_volume": 27639.77971, "trades": 446, "taker_buy_base": 392532.4, "taker_buy_quote": 13549.87506 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0348, "high": 0.035, "low": 0.0343, "close": 0.0345, "volume": 568081.6, "close_time": 1769965199999, "quote_volume": 19640.91802, "trades": 397, "taker_buy_base": 263402.7, "taker_buy_quote": 9110.40066 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0341, "close": 0.0344, "volume": 357076.9, "close_time": 1769968799999, "quote_volume": 12287.49193, "trades": 225, "taker_buy_base": 241144.5, "taker_buy_quote": 8307.95652 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0344, "high": 0.0352, "low": 0.0344, "close": 0.0349, "volume": 609086.8, "close_time": 1769972399999, "quote_volume": 21183.33782, "trades": 345, "taker_buy_base": 332875.2, "taker_buy_quote": 11589.72089 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0349, "high": 0.035, "low": 0.0345, "close": 0.0347, "volume": 327425.2, "close_time": 1769975999999, "quote_volume": 11369.5185, "trades": 431, "taker_buy_base": 114406.3, "taker_buy_quote": 3977.02265 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0342, "close": 0.0346, "volume": 405371.0, "close_time": 1769979599999, "quote_volume": 13985.14524, "trades": 419, "taker_buy_base": 213332.5, "taker_buy_quote": 7365.80904 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0346, "high": 0.0355, "low": 0.0343, "close": 0.0344, "volume": 1015945.3, "close_time": 1769983199999, "quote_volume": 35457.29002, "trades": 876, "taker_buy_base": 449950.4, "taker_buy_quote": 15703.92156 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0346, "high": 0.0353, "low": 0.0344, "close": 0.0349, "volume": 182844.1, "close_time": 1769986799999, "quote_volume": 6365.79508, "trades": 210, "taker_buy_base": 98065.6, "taker_buy_quote": 3420.60671 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0349, "high": 0.0351, "low": 0.034, "close": 0.0345, "volume": 458992.9, "close_time": 1769990399999, "quote_volume": 15815.40075, "trades": 314, "taker_buy_base": 245237.3, "taker_buy_quote": 8465.97208 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0345, "high": 0.0354, "low": 0.0343, "close": 0.0348, "volume": 332951.3, "close_time": 1769993999999, "quote_volume": 11614.16776, "trades": 309, "taker_buy_base": 179840.0, "taker_buy_quote": 6267.76044 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0342, "close": 0.0349, "volume": 282253.7, "close_time": 1769997599999, "quote_volume": 9807.19552, "trades": 311, "taker_buy_base": 99349.3, "taker_buy_quote": 3453.24665 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0339, "close": 0.0341, "volume": 410645.5, "close_time": 1770001199999, "quote_volume": 14139.48316, "trades": 360, "taker_buy_base": 136265.4, "taker_buy_quote": 4702.02494 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0341, "high": 0.035, "low": 0.0323, "close": 0.0335, "volume": 2412034.5, "close_time": 1770004799999, "quote_volume": 81088.75652, "trades": 1308, "taker_buy_base": 1164946.0, "taker_buy_quote": 39337.68722 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0332, "high": 0.0337, "low": 0.0326, "close": 0.033, "volume": 1262555.2, "close_time": 1770008399999, "quote_volume": 41873.22199, "trades": 656, "taker_buy_base": 602389.2, "taker_buy_quote": 19985.06415 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.033, "high": 0.0333, "low": 0.0322, "close": 0.0327, "volume": 778649.9, "close_time": 1770011999999, "quote_volume": 25409.45973, "trades": 434, "taker_buy_base": 427974.8, "taker_buy_quote": 13988.65757 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0326, "high": 0.0337, "low": 0.0321, "close": 0.0333, "volume": 774942.4, "close_time": 1770015599999, "quote_volume": 25318.56311, "trades": 582, "taker_buy_base": 404385.2, "taker_buy_quote": 13236.7998 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0331, "high": 0.0335, "low": 0.0329, "close": 0.0333, "volume": 350111.0, "close_time": 1770019199999, "quote_volume": 11609.24278, "trades": 288, "taker_buy_base": 217526.1, "taker_buy_quote": 7223.58729 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0333, "close": 0.0335, "volume": 237056.2, "close_time": 1770022799999, "quote_volume": 7934.13835, "trades": 177, "taker_buy_base": 130110.7, "taker_buy_quote": 4359.59331 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0333, "close": 0.0335, "volume": 577201.6, "close_time": 1770026399999, "quote_volume": 19389.21218, "trades": 391, "taker_buy_base": 327189.8, "taker_buy_quote": 11003.47368 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0333, "close": 0.0337, "volume": 592517.6, "close_time": 1770029999999, "quote_volume": 19906.35252, "trades": 410, "taker_buy_base": 266663.8, "taker_buy_quote": 8969.23353 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0335, "close": 0.0337, "volume": 182621.6, "close_time": 1770033599999, "quote_volume": 6154.25336, "trades": 183, "taker_buy_base": 98588.9, "taker_buy_quote": 3326.6041 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0331, "close": 0.0334, "volume": 581696.3, "close_time": 1770037199999, "quote_volume": 19395.06578, "trades": 510, "taker_buy_base": 287905.6, "taker_buy_quote": 9619.61707 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0331, "close": 0.0334, "volume": 478935.6, "close_time": 1770040799999, "quote_volume": 16027.59, "trades": 292, "taker_buy_base": 295191.4, "taker_buy_quote": 9882.10678 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0331, "close": 0.0338, "volume": 538968.3, "close_time": 1770044399999, "quote_volume": 18048.2632, "trades": 337, "taker_buy_base": 294795.5, "taker_buy_quote": 9891.97379 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0337, "high": 0.0345, "low": 0.0336, "close": 0.0342, "volume": 277951.5, "close_time": 1770047999999, "quote_volume": 9473.7892, "trades": 251, "taker_buy_base": 168183.1, "taker_buy_quote": 5743.1653 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0342, "high": 0.0352, "low": 0.034, "close": 0.0344, "volume": 435000.9, "close_time": 1770051599999, "quote_volume": 15036.1561, "trades": 378, "taker_buy_base": 219144.4, "taker_buy_quote": 7582.41149 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0344, "high": 0.0346, "low": 0.034, "close": 0.034, "volume": 266954.1, "close_time": 1770055199999, "quote_volume": 9156.12496, "trades": 458, "taker_buy_base": 93240.7, "taker_buy_quote": 3200.47507 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.0341, "volume": 217699.0, "close_time": 1770058799999, "quote_volume": 7414.31761, "trades": 463, "taker_buy_base": 108555.7, "taker_buy_quote": 3702.03876 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0337, "close": 0.0337, "volume": 203087.8, "close_time": 1770062399999, "quote_volume": 6896.06951, "trades": 331, "taker_buy_base": 88891.0, "taker_buy_quote": 3026.46443 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0329, "close": 0.0334, "volume": 627345.0, "close_time": 1770065999999, "quote_volume": 20997.28896, "trades": 379, "taker_buy_base": 263028.2, "taker_buy_quote": 8809.32053 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0334, "close": 0.0338, "volume": 333421.3, "close_time": 1770069599999, "quote_volume": 11262.07039, "trades": 235, "taker_buy_base": 213951.8, "taker_buy_quote": 7230.98503 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.034, "volume": 137291.9, "close_time": 1770073199999, "quote_volume": 4646.53701, "trades": 161, "taker_buy_base": 94337.1, "taker_buy_quote": 3195.86664 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.034, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 92666.3, "close_time": 1770076799999, "quote_volume": 3136.56492, "trades": 92, "taker_buy_base": 38452.8, "taker_buy_quote": 1303.88548 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0337, "high": 0.034, "low": 0.0334, "close": 0.0337, "volume": 206751.5, "close_time": 1770080399999, "quote_volume": 6954.61364, "trades": 163, "taker_buy_base": 90639.2, "taker_buy_quote": 3056.20086 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0336, "volume": 89178.3, "close_time": 1770083999999, "quote_volume": 2997.04029, "trades": 97, "taker_buy_base": 55321.5, "taker_buy_quote": 1861.22462 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0332, "close": 0.0333, "volume": 97601.5, "close_time": 1770087599999, "quote_volume": 3252.56405, "trades": 99, "taker_buy_base": 33208.0, "taker_buy_quote": 1108.62201 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0333, "high": 0.0338, "low": 0.0332, "close": 0.0337, "volume": 191327.5, "close_time": 1770091199999, "quote_volume": 6409.97471, "trades": 154, "taker_buy_base": 100061.9, "taker_buy_quote": 3352.43769 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0337, "high": 0.034, "low": 0.0335, "close": 0.0339, "volume": 198991.7, "close_time": 1770094799999, "quote_volume": 6730.81931, "trades": 130, "taker_buy_base": 126929.7, "taker_buy_quote": 4295.54217 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.034, "high": 0.0345, "low": 0.0338, "close": 0.0339, "volume": 386905.5, "close_time": 1770098399999, "quote_volume": 13203.02447, "trades": 249, "taker_buy_base": 193777.3, "taker_buy_quote": 6623.16748 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0338, "close": 0.0339, "volume": 189209.4, "close_time": 1770101999999, "quote_volume": 6432.90342, "trades": 113, "taker_buy_base": 87450.1, "taker_buy_quote": 2974.84517 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.034, "high": 0.0341, "low": 0.0337, "close": 0.034, "volume": 255434.8, "close_time": 1770105599999, "quote_volume": 8675.45308, "trades": 170, "taker_buy_base": 141004.4, "taker_buy_quote": 4797.90806 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.034, "high": 0.034, "low": 0.0334, "close": 0.0335, "volume": 198146.1, "close_time": 1770109199999, "quote_volume": 6675.63533, "trades": 157, "taker_buy_base": 55026.9, "taker_buy_quote": 1857.75351 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0328, "close": 0.0333, "volume": 391825.5, "close_time": 1770112799999, "quote_volume": 12998.70717, "trades": 247, "taker_buy_base": 213189.3, "taker_buy_quote": 7085.09307 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0333, "close": 0.0336, "volume": 188784.4, "close_time": 1770116399999, "quote_volume": 6322.85518, "trades": 151, "taker_buy_base": 129322.1, "taker_buy_quote": 4332.79063 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0334, "close": 0.0335, "volume": 143238.3, "close_time": 1770119999999, "quote_volume": 4806.87357, "trades": 122, "taker_buy_base": 32570.3, "taker_buy_quote": 1096.33387 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0334, "close": 0.0338, "volume": 130563.5, "close_time": 1770123599999, "quote_volume": 4403.71974, "trades": 136, "taker_buy_base": 72583.4, "taker_buy_quote": 2450.94512 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0339, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 242888.9, "close_time": 1770127199999, "quote_volume": 8204.49772, "trades": 227, "taker_buy_base": 141059.0, "taker_buy_quote": 4773.02705 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0333, "close": 0.0333, "volume": 228853.5, "close_time": 1770130799999, "quote_volume": 7678.4853, "trades": 165, "taker_buy_base": 135109.6, "taker_buy_quote": 4534.19008 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0333, "high": 0.0339, "low": 0.0333, "close": 0.0337, "volume": 507402.3, "close_time": 1770134399999, "quote_volume": 17083.22158, "trades": 274, "taker_buy_base": 249261.2, "taker_buy_quote": 8398.5827 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0328, "close": 0.033, "volume": 299373.7, "close_time": 1770137999999, "quote_volume": 9926.46563, "trades": 352, "taker_buy_base": 133376.9, "taker_buy_quote": 4426.01453 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0329, "high": 0.0331, "low": 0.032, "close": 0.0322, "volume": 554551.9, "close_time": 1770141599999, "quote_volume": 18002.98302, "trades": 391, "taker_buy_base": 179960.1, "taker_buy_quote": 5862.76997 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0322, "high": 0.0322, "low": 0.0311, "close": 0.0315, "volume": 1944674.0, "close_time": 1770145199999, "quote_volume": 61354.33449, "trades": 970, "taker_buy_base": 1224276.4, "taker_buy_quote": 38673.05413 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0315, "high": 0.0326, "low": 0.0314, "close": 0.0322, "volume": 883562.4, "close_time": 1770148799999, "quote_volume": 28493.9723, "trades": 520, "taker_buy_base": 394767.8, "taker_buy_quote": 12736.61823 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0322, "high": 0.0335, "low": 0.032, "close": 0.0329, "volume": 658798.2, "close_time": 1770152399999, "quote_volume": 21603.76264, "trades": 449, "taker_buy_base": 397530.3, "taker_buy_quote": 13008.06101 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0327, "close": 0.0327, "volume": 536348.4, "close_time": 1770155999999, "quote_volume": 17665.53141, "trades": 479, "taker_buy_base": 272846.2, "taker_buy_quote": 8997.31605 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0322, "close": 0.0322, "volume": 203098.2, "close_time": 1770159599999, "quote_volume": 6604.37497, "trades": 197, "taker_buy_base": 121857.6, "taker_buy_quote": 3966.35401 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0319, "close": 0.0321, "volume": 863398.9, "close_time": 1770163199999, "quote_volume": 27752.00367, "trades": 489, "taker_buy_base": 480025.7, "taker_buy_quote": 15445.42407 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0323, "high": 0.0326, "low": 0.032, "close": 0.0324, "volume": 368834.6, "close_time": 1770166799999, "quote_volume": 11929.646, "trades": 170, "taker_buy_base": 184246.1, "taker_buy_quote": 5972.0343 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0323, "close": 0.0327, "volume": 154968.2, "close_time": 1770170399999, "quote_volume": 5055.50104, "trades": 138, "taker_buy_base": 95081.5, "taker_buy_quote": 3099.99586 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0327, "volume": 323826.4, "close_time": 1770173999999, "quote_volume": 10567.57607, "trades": 166, "taker_buy_base": 154620.5, "taker_buy_quote": 5050.71668 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0327, "high": 0.0332, "low": 0.0326, "close": 0.033, "volume": 314825.7, "close_time": 1770177599999, "quote_volume": 10374.61955, "trades": 188, "taker_buy_base": 227228.4, "taker_buy_quote": 7488.30001 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.033, "high": 0.033, "low": 0.0327, "close": 0.0328, "volume": 108394.9, "close_time": 1770181199999, "quote_volume": 3565.04696, "trades": 110, "taker_buy_base": 57673.0, "taker_buy_quote": 1897.94884 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0324, "close": 0.0324, "volume": 150122.3, "close_time": 1770184799999, "quote_volume": 4892.04012, "trades": 172, "taker_buy_base": 54522.4, "taker_buy_quote": 1780.08334 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0324, "close": 0.0326, "volume": 347619.1, "close_time": 1770188399999, "quote_volume": 11361.48559, "trades": 254, "taker_buy_base": 234625.6, "taker_buy_quote": 7676.18974 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0326, "high": 0.0332, "low": 0.0325, "close": 0.033, "volume": 503006.1, "close_time": 1770191999999, "quote_volume": 16513.37599, "trades": 433, "taker_buy_base": 215695.0, "taker_buy_quote": 7090.38677 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0331, "high": 0.0353, "low": 0.0322, "close": 0.0324, "volume": 4403628.0, "close_time": 1770195599999, "quote_volume": 148267.88655, "trades": 1589, "taker_buy_base": 2104720.9, "taker_buy_quote": 71148.51345 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0319, "close": 0.0321, "volume": 660089.0, "close_time": 1770199199999, "quote_volume": 21250.70091, "trades": 431, "taker_buy_base": 345552.2, "taker_buy_quote": 11142.03034 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0318, "close": 0.0319, "volume": 518683.3, "close_time": 1770202799999, "quote_volume": 16615.75378, "trades": 292, "taker_buy_base": 289514.7, "taker_buy_quote": 9290.65355 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.032, "high": 0.0323, "low": 0.0315, "close": 0.0319, "volume": 490014.8, "close_time": 1770206399999, "quote_volume": 15640.02257, "trades": 321, "taker_buy_base": 303579.3, "taker_buy_quote": 9698.47127 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0318, "close": 0.0321, "volume": 237922.6, "close_time": 1770209999999, "quote_volume": 7597.17077, "trades": 162, "taker_buy_base": 86365.3, "taker_buy_quote": 2762.11559 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0319, "high": 0.0332, "low": 0.0319, "close": 0.0325, "volume": 1287047.0, "close_time": 1770213599999, "quote_volume": 41766.22403, "trades": 498, "taker_buy_base": 552947.0, "taker_buy_quote": 17929.87543 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0317, "close": 0.0317, "volume": 481794.4, "close_time": 1770217199999, "quote_volume": 15504.7131, "trades": 365, "taker_buy_base": 212487.5, "taker_buy_quote": 6850.45776 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0316, "high": 0.032, "low": 0.0312, "close": 0.0315, "volume": 720223.5, "close_time": 1770220799999, "quote_volume": 22714.87805, "trades": 488, "taker_buy_base": 331422.2, "taker_buy_quote": 10458.80089 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0312, "close": 0.0314, "volume": 489459.5, "close_time": 1770224399999, "quote_volume": 15437.50541, "trades": 443, "taker_buy_base": 212472.7, "taker_buy_quote": 6719.27269 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0311, "close": 0.0312, "volume": 843431.1, "close_time": 1770227999999, "quote_volume": 26367.40707, "trades": 576, "taker_buy_base": 328308.0, "taker_buy_quote": 10275.20511 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0312, "high": 0.0318, "low": 0.031, "close": 0.0315, "volume": 811545.9, "close_time": 1770231599999, "quote_volume": 25519.00802, "trades": 406, "taker_buy_base": 486996.0, "taker_buy_quote": 15325.45716 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0311, "close": 0.0319, "volume": 523734.9, "close_time": 1770235199999, "quote_volume": 16473.32214, "trades": 296, "taker_buy_base": 241717.1, "taker_buy_quote": 7623.34191 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0316, "close": 0.0316, "volume": 424941.3, "close_time": 1770238799999, "quote_volume": 13511.61517, "trades": 592, "taker_buy_base": 208905.6, "taker_buy_quote": 6652.58712 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0312, "close": 0.0314, "volume": 209196.5, "close_time": 1770242399999, "quote_volume": 6600.82055, "trades": 324, "taker_buy_base": 102619.5, "taker_buy_quote": 3242.67175 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0315, "high": 0.0316, "low": 0.031, "close": 0.0311, "volume": 553811.7, "close_time": 1770245999999, "quote_volume": 17339.22458, "trades": 285, "taker_buy_base": 286448.6, "taker_buy_quote": 8983.24561 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.031, "high": 0.0314, "low": 0.0309, "close": 0.0313, "volume": 164151.6, "close_time": 1770249599999, "quote_volume": 5114.7552, "trades": 140, "taker_buy_base": 118445.4, "taker_buy_quote": 3694.00249 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0309, "close": 0.031, "volume": 385953.5, "close_time": 1770253199999, "quote_volume": 12049.76961, "trades": 231, "taker_buy_base": 218157.9, "taker_buy_quote": 6829.00474 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0311, "high": 0.0317, "low": 0.0309, "close": 0.0316, "volume": 646802.4, "close_time": 1770256799999, "quote_volume": 20235.56118, "trades": 375, "taker_buy_base": 391700.6, "taker_buy_quote": 12266.2209 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0311, "close": 0.0314, "volume": 273065.6, "close_time": 1770260399999, "quote_volume": 8623.22452, "trades": 202, "taker_buy_base": 144659.1, "taker_buy_quote": 4570.94842 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0297, "close": 0.0305, "volume": 845659.6, "close_time": 1770263999999, "quote_volume": 25592.98677, "trades": 418, "taker_buy_base": 390687.2, "taker_buy_quote": 11742.11831 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0305, "high": 0.031, "low": 0.0305, "close": 0.0307, "volume": 246779.2, "close_time": 1770267599999, "quote_volume": 7584.47048, "trades": 162, "taker_buy_base": 153164.7, "taker_buy_quote": 4710.03851 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0307, "high": 0.0314, "low": 0.0304, "close": 0.031, "volume": 347311.5, "close_time": 1770271199999, "quote_volume": 10716.60734, "trades": 191, "taker_buy_base": 220616.7, "taker_buy_quote": 6805.54917 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.031, "high": 0.0311, "low": 0.0304, "close": 0.0305, "volume": 363038.5, "close_time": 1770274799999, "quote_volume": 11177.64515, "trades": 302, "taker_buy_base": 180901.3, "taker_buy_quote": 5582.3637 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0304, "high": 0.0308, "low": 0.0303, "close": 0.0304, "volume": 403391.8, "close_time": 1770278399999, "quote_volume": 12305.49383, "trades": 321, "taker_buy_base": 173331.4, "taker_buy_quote": 5292.1347 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0299, "close": 0.03, "volume": 712835.1, "close_time": 1770281999999, "quote_volume": 21571.16111, "trades": 1366, "taker_buy_base": 256340.7, "taker_buy_quote": 7764.89247 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0299, "close": 0.0301, "volume": 1337664.6, "close_time": 1770285599999, "quote_volume": 40282.01551, "trades": 1250, "taker_buy_base": 875773.2, "taker_buy_quote": 26392.87148 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0296, "close": 0.03, "volume": 1786776.7, "close_time": 1770289199999, "quote_volume": 53810.86124, "trades": 1290, "taker_buy_base": 955396.6, "taker_buy_quote": 28806.97712 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0299, "high": 0.03, "low": 0.0291, "close": 0.0296, "volume": 872167.2, "close_time": 1770292799999, "quote_volume": 25798.7994, "trades": 546, "taker_buy_base": 477813.2, "taker_buy_quote": 14152.21739 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0291, "close": 0.0294, "volume": 543287.3, "close_time": 1770296399999, "quote_volume": 15987.41423, "trades": 355, "taker_buy_base": 266647.2, "taker_buy_quote": 7860.0946 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0291, "close": 0.0294, "volume": 320262.2, "close_time": 1770299999999, "quote_volume": 9396.21115, "trades": 243, "taker_buy_base": 175275.1, "taker_buy_quote": 5147.38786 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0292, "close": 0.0294, "volume": 583138.4, "close_time": 1770303599999, "quote_volume": 17164.04766, "trades": 279, "taker_buy_base": 313864.2, "taker_buy_quote": 9247.82537 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0277, "close": 0.0284, "volume": 967818.2, "close_time": 1770307199999, "quote_volume": 27535.69708, "trades": 652, "taker_buy_base": 504820.7, "taker_buy_quote": 14367.08167 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0278, "close": 0.0283, "volume": 1331264.9, "close_time": 1770310799999, "quote_volume": 37487.1041, "trades": 696, "taker_buy_base": 552295.0, "taker_buy_quote": 15585.00496 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0282, "high": 0.0282, "low": 0.0272, "close": 0.0278, "volume": 1160483.9, "close_time": 1770314399999, "quote_volume": 32225.13091, "trades": 573, "taker_buy_base": 648386.3, "taker_buy_quote": 18021.61506 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0277, "high": 0.028, "low": 0.027, "close": 0.0274, "volume": 1200209.7, "close_time": 1770317999999, "quote_volume": 32826.97872, "trades": 704, "taker_buy_base": 473515.8, "taker_buy_quote": 12978.02474 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0269, "close": 0.027, "volume": 364497.0, "close_time": 1770321599999, "quote_volume": 9929.19926, "trades": 272, "taker_buy_base": 211759.2, "taker_buy_quote": 5770.3079 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0255, "close": 0.026, "volume": 1676279.5, "close_time": 1770325199999, "quote_volume": 43903.76056, "trades": 890, "taker_buy_base": 944191.9, "taker_buy_quote": 24747.91405 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0259, "high": 0.0265, "low": 0.0259, "close": 0.0261, "volume": 1002168.4, "close_time": 1770328799999, "quote_volume": 26277.47224, "trades": 616, "taker_buy_base": 539512.0, "taker_buy_quote": 14158.36144 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0261, "high": 0.0264, "low": 0.0257, "close": 0.0263, "volume": 576569.6, "close_time": 1770332399999, "quote_volume": 15061.74874, "trades": 355, "taker_buy_base": 331990.1, "taker_buy_quote": 8682.60286 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0263, "high": 0.0267, "low": 0.0256, "close": 0.0258, "volume": 623590.9, "close_time": 1770335999999, "quote_volume": 16367.49154, "trades": 400, "taker_buy_base": 370255.8, "taker_buy_quote": 9754.99067 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0233, "close": 0.0258, "volume": 2434921.7, "close_time": 1770339599999, "quote_volume": 60190.81153, "trades": 1146, "taker_buy_base": 1130076.2, "taker_buy_quote": 27861.83632 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0257, "high": 0.0261, "low": 0.0253, "close": 0.0261, "volume": 544727.4, "close_time": 1770343199999, "quote_volume": 14003.03153, "trades": 302, "taker_buy_base": 260509.9, "taker_buy_quote": 6701.5626 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0253, "close": 0.0254, "volume": 726875.3, "close_time": 1770346799999, "quote_volume": 18641.24106, "trades": 401, "taker_buy_base": 388686.2, "taker_buy_quote": 9986.79402 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0253, "close": 0.0259, "volume": 491674.9, "close_time": 1770350399999, "quote_volume": 12582.61399, "trades": 316, "taker_buy_base": 386498.6, "taker_buy_quote": 9895.60649 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0255, "close": 0.0259, "volume": 235503.7, "close_time": 1770353999999, "quote_volume": 6079.31867, "trades": 254, "taker_buy_base": 106840.1, "taker_buy_quote": 2764.76245 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0259, "high": 0.0264, "low": 0.0259, "close": 0.0263, "volume": 461159.4, "close_time": 1770357599999, "quote_volume": 12056.49915, "trades": 383, "taker_buy_base": 200347.0, "taker_buy_quote": 5242.20077 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0264, "high": 0.0267, "low": 0.026, "close": 0.0262, "volume": 583006.9, "close_time": 1770361199999, "quote_volume": 15409.57245, "trades": 360, "taker_buy_base": 406088.6, "taker_buy_quote": 10748.60439 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0263, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 397824.5, "close_time": 1770364799999, "quote_volume": 10421.85112, "trades": 492, "taker_buy_base": 292751.9, "taker_buy_quote": 7672.59858 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0262, "high": 0.0264, "low": 0.026, "close": 0.0263, "volume": 330654.7, "close_time": 1770368399999, "quote_volume": 8671.91059, "trades": 296, "taker_buy_base": 189681.9, "taker_buy_quote": 4981.98892 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0263, "high": 0.0269, "low": 0.0261, "close": 0.0268, "volume": 748762.0, "close_time": 1770371999999, "quote_volume": 19815.12527, "trades": 549, "taker_buy_base": 337017.4, "taker_buy_quote": 8936.87468 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0269, "high": 0.027, "low": 0.0265, "close": 0.0269, "volume": 851855.2, "close_time": 1770375599999, "quote_volume": 22816.8993, "trades": 601, "taker_buy_base": 352678.5, "taker_buy_quote": 9457.20583 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0269, "high": 0.0272, "low": 0.0268, "close": 0.0269, "volume": 857189.9, "close_time": 1770379199999, "quote_volume": 23121.27659, "trades": 579, "taker_buy_base": 407721.7, "taker_buy_quote": 11014.86146 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0267, "volume": 319442.5, "close_time": 1770382799999, "quote_volume": 8524.7583, "trades": 212, "taker_buy_base": 123243.6, "taker_buy_quote": 3294.8356 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0266, "high": 0.0271, "low": 0.0265, "close": 0.0269, "volume": 457798.8, "close_time": 1770386399999, "quote_volume": 12274.18695, "trades": 257, "taker_buy_base": 266065.4, "taker_buy_quote": 7150.09524 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0269, "high": 0.0277, "low": 0.0267, "close": 0.0275, "volume": 684109.3, "close_time": 1770389999999, "quote_volume": 18621.28166, "trades": 396, "taker_buy_base": 394306.2, "taker_buy_quote": 10746.26682 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0271, "close": 0.0277, "volume": 608453.9, "close_time": 1770393599999, "quote_volume": 16700.20057, "trades": 313, "taker_buy_base": 324545.8, "taker_buy_quote": 8924.41017 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0275, "high": 0.0287, "low": 0.0275, "close": 0.0286, "volume": 1142190.7, "close_time": 1770397199999, "quote_volume": 32075.21599, "trades": 495, "taker_buy_base": 544379.3, "taker_buy_quote": 15348.08648 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0285, "high": 0.0288, "low": 0.0281, "close": 0.0285, "volume": 877597.0, "close_time": 1770400799999, "quote_volume": 25007.20651, "trades": 424, "taker_buy_base": 401140.0, "taker_buy_quote": 11449.00152 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0279, "close": 0.028, "volume": 575713.6, "close_time": 1770404399999, "quote_volume": 16178.08877, "trades": 285, "taker_buy_base": 225294.1, "taker_buy_quote": 6338.03465 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.028, "high": 0.0283, "low": 0.0279, "close": 0.0283, "volume": 209303.7, "close_time": 1770407999999, "quote_volume": 5886.95375, "trades": 150, "taker_buy_base": 125921.4, "taker_buy_quote": 3544.37032 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0283, "high": 0.0284, "low": 0.028, "close": 0.0281, "volume": 315748.1, "close_time": 1770411599999, "quote_volume": 8892.63038, "trades": 210, "taker_buy_base": 162956.9, "taker_buy_quote": 4595.123 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0282, "high": 0.0283, "low": 0.028, "close": 0.0282, "volume": 201521.1, "close_time": 1770415199999, "quote_volume": 5664.03861, "trades": 150, "taker_buy_base": 134580.9, "taker_buy_quote": 3783.14128 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0279, "close": 0.0283, "volume": 385055.1, "close_time": 1770418799999, "quote_volume": 10815.56397, "trades": 392, "taker_buy_base": 113006.8, "taker_buy_quote": 3188.24346 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0281, "close": 0.0282, "volume": 590541.4, "close_time": 1770422399999, "quote_volume": 16714.70946, "trades": 296, "taker_buy_base": 375432.5, "taker_buy_quote": 10640.08094 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0277, "close": 0.028, "volume": 677732.9, "close_time": 1770425999999, "quote_volume": 18940.95076, "trades": 271, "taker_buy_base": 289475.0, "taker_buy_quote": 8102.99243 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.028, "high": 0.0281, "low": 0.0278, "close": 0.028, "volume": 132585.1, "close_time": 1770429599999, "quote_volume": 3704.62722, "trades": 107, "taker_buy_base": 59222.0, "taker_buy_quote": 1658.10668 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.028, "high": 0.028, "low": 0.0274, "close": 0.0277, "volume": 295977.8, "close_time": 1770433199999, "quote_volume": 8224.81333, "trades": 158, "taker_buy_base": 67856.4, "taker_buy_quote": 1881.36555 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0277, "high": 0.0277, "low": 0.0274, "close": 0.0276, "volume": 75896.1, "close_time": 1770436799999, "quote_volume": 2092.97771, "trades": 101, "taker_buy_base": 34871.2, "taker_buy_quote": 963.20743 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0276, "high": 0.0277, "low": 0.0274, "close": 0.0275, "volume": 141119.1, "close_time": 1770440399999, "quote_volume": 3886.52919, "trades": 94, "taker_buy_base": 81502.6, "taker_buy_quote": 2246.54933 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0274, "high": 0.0277, "low": 0.0274, "close": 0.0276, "volume": 138411.9, "close_time": 1770443999999, "quote_volume": 3804.70936, "trades": 95, "taker_buy_base": 59652.4, "taker_buy_quote": 1642.11456 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0275, "high": 0.0278, "low": 0.0273, "close": 0.0275, "volume": 421117.6, "close_time": 1770447599999, "quote_volume": 11572.22056, "trades": 176, "taker_buy_base": 221976.2, "taker_buy_quote": 6105.76981 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0267, "close": 0.0268, "volume": 787972.9, "close_time": 1770451199999, "quote_volume": 21334.37382, "trades": 332, "taker_buy_base": 254307.5, "taker_buy_quote": 6883.00953 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0267, "close": 0.027, "volume": 189400.0, "close_time": 1770454799999, "quote_volume": 5088.06266, "trades": 145, "taker_buy_base": 124530.7, "taker_buy_quote": 3348.55988 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0269, "high": 0.027, "low": 0.0267, "close": 0.0268, "volume": 134572.0, "close_time": 1770458399999, "quote_volume": 3620.2526, "trades": 139, "taker_buy_base": 64795.0, "taker_buy_quote": 1746.67744 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0267, "close": 0.0269, "volume": 70151.0, "close_time": 1770461999999, "quote_volume": 1883.10599, "trades": 102, "taker_buy_base": 42165.8, "taker_buy_quote": 1133.55904 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0268, "high": 0.027, "low": 0.0266, "close": 0.0269, "volume": 196548.9, "close_time": 1770465599999, "quote_volume": 5257.10338, "trades": 151, "taker_buy_base": 72060.2, "taker_buy_quote": 1934.28532 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0269, "high": 0.0277, "low": 0.0269, "close": 0.0276, "volume": 379888.6, "close_time": 1770469199999, "quote_volume": 10397.27535, "trades": 255, "taker_buy_base": 196781.1, "taker_buy_quote": 5384.85808 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0271, "close": 0.0273, "volume": 109452.9, "close_time": 1770472799999, "quote_volume": 2992.53148, "trades": 90, "taker_buy_base": 52418.5, "taker_buy_quote": 1432.04511 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0272, "high": 0.0273, "low": 0.0271, "close": 0.0271, "volume": 254338.7, "close_time": 1770476399999, "quote_volume": 6921.18549, "trades": 190, "taker_buy_base": 137028.1, "taker_buy_quote": 3731.45807 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0271, "high": 0.0275, "low": 0.0269, "close": 0.0272, "volume": 209846.0, "close_time": 1770479999999, "quote_volume": 5706.57069, "trades": 175, "taker_buy_base": 106183.4, "taker_buy_quote": 2890.28455 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0272, "high": 0.0276, "low": 0.027, "close": 0.0271, "volume": 536011.6, "close_time": 1770483599999, "quote_volume": 14626.36741, "trades": 222, "taker_buy_base": 244463.4, "taker_buy_quote": 6677.05524 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0269, "close": 0.027, "volume": 346161.5, "close_time": 1770487199999, "quote_volume": 9346.16578, "trades": 265, "taker_buy_base": 161497.1, "taker_buy_quote": 4366.41842 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.027, "high": 0.0273, "low": 0.027, "close": 0.0273, "volume": 286912.1, "close_time": 1770490799999, "quote_volume": 7776.96232, "trades": 236, "taker_buy_base": 162433.2, "taker_buy_quote": 4405.9123 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0271, "close": 0.0272, "volume": 213854.6, "close_time": 1770494399999, "quote_volume": 5834.06173, "trades": 170, "taker_buy_base": 130504.0, "taker_buy_quote": 3564.97001 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0271, "close": 0.0273, "volume": 201243.6, "close_time": 1770497999999, "quote_volume": 5484.54328, "trades": 132, "taker_buy_base": 123826.0, "taker_buy_quote": 3378.12099 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0274, "high": 0.0274, "low": 0.0271, "close": 0.0271, "volume": 227065.3, "close_time": 1770501599999, "quote_volume": 6174.88026, "trades": 222, "taker_buy_base": 107242.7, "taker_buy_quote": 2920.77244 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0271, "high": 0.0273, "low": 0.027, "close": 0.0271, "volume": 162362.8, "close_time": 1770505199999, "quote_volume": 4403.90449, "trades": 156, "taker_buy_base": 114396.0, "taker_buy_quote": 3105.09762 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.0271, "volume": 507656.8, "close_time": 1770508799999, "quote_volume": 13704.6491, "trades": 267, "taker_buy_base": 191467.9, "taker_buy_quote": 5177.93585 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0268, "close": 0.027, "volume": 149598.7, "close_time": 1770512399999, "quote_volume": 4033.60457, "trades": 112, "taker_buy_base": 80825.9, "taker_buy_quote": 2183.24724 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0269, "high": 0.0271, "low": 0.0269, "close": 0.027, "volume": 69808.1, "close_time": 1770515999999, "quote_volume": 1887.00774, "trades": 92, "taker_buy_base": 49018.3, "taker_buy_quote": 1326.44133 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.027, "high": 0.0271, "low": 0.0268, "close": 0.0269, "volume": 151147.0, "close_time": 1770519599999, "quote_volume": 4074.37421, "trades": 151, "taker_buy_base": 125877.9, "taker_buy_quote": 3395.03839 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0269, "high": 0.0269, "low": 0.0265, "close": 0.0265, "volume": 447882.0, "close_time": 1770523199999, "quote_volume": 11942.76693, "trades": 281, "taker_buy_base": 292847.1, "taker_buy_quote": 7802.98628 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0264, "close": 0.0266, "volume": 224221.5, "close_time": 1770526799999, "quote_volume": 5950.59748, "trades": 177, "taker_buy_base": 105356.8, "taker_buy_quote": 2801.08977 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 328963.4, "close_time": 1770530399999, "quote_volume": 8762.8847, "trades": 124, "taker_buy_base": 271951.4, "taker_buy_quote": 7242.74512 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0264, "close": 0.0267, "volume": 156930.9, "close_time": 1770533999999, "quote_volume": 4165.97454, "trades": 116, "taker_buy_base": 70806.9, "taker_buy_quote": 1883.65005 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 140835.0, "close_time": 1770537599999, "quote_volume": 3748.3611, "trades": 192, "taker_buy_base": 79323.4, "taker_buy_quote": 2113.90947 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0264, "close": 0.0268, "volume": 275533.2, "close_time": 1770541199999, "quote_volume": 7329.12641, "trades": 299, "taker_buy_base": 96412.3, "taker_buy_quote": 2571.78899 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0265, "close": 0.0266, "volume": 121331.8, "close_time": 1770544799999, "quote_volume": 3233.16736, "trades": 202, "taker_buy_base": 88170.1, "taker_buy_quote": 2351.57004 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0264, "close": 0.0266, "volume": 90207.4, "close_time": 1770548399999, "quote_volume": 2396.1509, "trades": 137, "taker_buy_base": 43474.6, "taker_buy_quote": 1157.04073 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0265, "close": 0.0268, "volume": 100350.1, "close_time": 1770551999999, "quote_volume": 2675.58621, "trades": 94, "taker_buy_base": 72835.0, "taker_buy_quote": 1942.23865 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0266, "close": 0.0267, "volume": 198994.2, "close_time": 1770555599999, "quote_volume": 5309.06734, "trades": 219, "taker_buy_base": 60160.5, "taker_buy_quote": 1607.45327 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 78487.0, "close_time": 1770559199999, "quote_volume": 2089.09603, "trades": 81, "taker_buy_base": 56420.8, "taker_buy_quote": 1502.54835 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0266, "volume": 75099.8, "close_time": 1770562799999, "quote_volume": 1994.70553, "trades": 99, "taker_buy_base": 40557.3, "taker_buy_quote": 1079.15122 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0265, "volume": 199866.3, "close_time": 1770566399999, "quote_volume": 5305.19062, "trades": 155, "taker_buy_base": 115868.5, "taker_buy_quote": 3078.84392 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0261, "close": 0.0262, "volume": 403561.3, "close_time": 1770569999999, "quote_volume": 10606.00023, "trades": 273, "taker_buy_base": 167596.0, "taker_buy_quote": 4412.01586 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 378906.7, "close_time": 1770573599999, "quote_volume": 9958.26049, "trades": 335, "taker_buy_base": 160089.9, "taker_buy_quote": 4214.28007 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 254500.3, "close_time": 1770577199999, "quote_volume": 6713.28822, "trades": 209, "taker_buy_base": 183636.0, "taker_buy_quote": 4844.98161 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0264, "close": 0.0267, "volume": 226837.6, "close_time": 1770580799999, "quote_volume": 6032.16334, "trades": 153, "taker_buy_base": 162564.5, "taker_buy_quote": 4326.92195 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0263, "close": 0.0263, "volume": 239147.0, "close_time": 1770584399999, "quote_volume": 6318.52713, "trades": 142, "taker_buy_base": 139142.0, "taker_buy_quote": 3677.20865 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 69572.2, "close_time": 1770587999999, "quote_volume": 1833.08954, "trades": 73, "taker_buy_base": 36352.6, "taker_buy_quote": 959.19601 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0261, "close": 0.0264, "volume": 93083.3, "close_time": 1770591599999, "quote_volume": 2445.44466, "trades": 73, "taker_buy_base": 35142.2, "taker_buy_quote": 925.1853 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0262, "volume": 413882.6, "close_time": 1770595199999, "quote_volume": 10897.25921, "trades": 227, "taker_buy_base": 222776.7, "taker_buy_quote": 5864.83966 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 223908.3, "close_time": 1770598799999, "quote_volume": 5882.05617, "trades": 218, "taker_buy_base": 98116.8, "taker_buy_quote": 2583.70642 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0262, "close": 0.0263, "volume": 216155.5, "close_time": 1770602399999, "quote_volume": 5689.66175, "trades": 189, "taker_buy_base": 72642.6, "taker_buy_quote": 1914.75786 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 138666.9, "close_time": 1770605999999, "quote_volume": 3657.78778, "trades": 109, "taker_buy_base": 69458.2, "taker_buy_quote": 1836.07197 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 101733.1, "close_time": 1770609599999, "quote_volume": 2691.39265, "trades": 97, "taker_buy_base": 65493.4, "taker_buy_quote": 1733.74973 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 328941.4, "close_time": 1770613199999, "quote_volume": 8697.22857, "trades": 157, "taker_buy_base": 196401.9, "taker_buy_quote": 5200.79394 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0262, "close": 0.0262, "volume": 328204.5, "close_time": 1770616799999, "quote_volume": 8635.66196, "trades": 162, "taker_buy_base": 145691.2, "taker_buy_quote": 3835.62848 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 172855.6, "close_time": 1770620399999, "quote_volume": 4540.45696, "trades": 120, "taker_buy_base": 113588.2, "taker_buy_quote": 2986.26458 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0262, "volume": 229435.3, "close_time": 1770623999999, "quote_volume": 6044.11101, "trades": 131, "taker_buy_base": 153058.5, "taker_buy_quote": 4038.23143 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0262, "volume": 312288.7, "close_time": 1770627599999, "quote_volume": 8212.44784, "trades": 134, "taker_buy_base": 210252.4, "taker_buy_quote": 5533.36857 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0261, "close": 0.0264, "volume": 554697.9, "close_time": 1770631199999, "quote_volume": 14604.88362, "trades": 258, "taker_buy_base": 361659.3, "taker_buy_quote": 9529.4298 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0264, "high": 0.0266, "low": 0.0261, "close": 0.0262, "volume": 456472.6, "close_time": 1770634799999, "quote_volume": 12020.59251, "trades": 253, "taker_buy_base": 225175.8, "taker_buy_quote": 5941.65468 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0259, "close": 0.0259, "volume": 454931.0, "close_time": 1770638399999, "quote_volume": 11894.07957, "trades": 336, "taker_buy_base": 199529.1, "taker_buy_quote": 5234.72622 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0258, "close": 0.0261, "volume": 627289.8, "close_time": 1770641999999, "quote_volume": 16329.94218, "trades": 451, "taker_buy_base": 333944.2, "taker_buy_quote": 8706.34491 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0261, "high": 0.0262, "low": 0.0257, "close": 0.0258, "volume": 257365.9, "close_time": 1770645599999, "quote_volume": 6694.13508, "trades": 203, "taker_buy_base": 122265.9, "taker_buy_quote": 3185.76053 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0257, "high": 0.0262, "low": 0.0257, "close": 0.0262, "volume": 260565.7, "close_time": 1770649199999, "quote_volume": 6741.30394, "trades": 188, "taker_buy_base": 132760.0, "taker_buy_quote": 3436.51066 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0259, "close": 0.0262, "volume": 301688.3, "close_time": 1770652799999, "quote_volume": 7876.54401, "trades": 163, "taker_buy_base": 139559.9, "taker_buy_quote": 3649.92838 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0258, "close": 0.0264, "volume": 599800.5, "close_time": 1770656399999, "quote_volume": 15663.94588, "trades": 299, "taker_buy_base": 308784.8, "taker_buy_quote": 8092.40688 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0261, "close": 0.0266, "volume": 410926.6, "close_time": 1770659999999, "quote_volume": 10857.33281, "trades": 258, "taker_buy_base": 246857.4, "taker_buy_quote": 6531.03885 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0263, "close": 0.0266, "volume": 466732.1, "close_time": 1770663599999, "quote_volume": 12379.01018, "trades": 226, "taker_buy_base": 273943.4, "taker_buy_quote": 7271.55214 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0266, "high": 0.0268, "low": 0.0264, "close": 0.0265, "volume": 561618.7, "close_time": 1770667199999, "quote_volume": 14932.16682, "trades": 290, "taker_buy_base": 213045.8, "taker_buy_quote": 5668.12617 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0264, "close": 0.0265, "volume": 169053.6, "close_time": 1770670799999, "quote_volume": 4479.26646, "trades": 125, "taker_buy_base": 89526.6, "taker_buy_quote": 2374.89126 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0263, "close": 0.0264, "volume": 231277.5, "close_time": 1770674399999, "quote_volume": 6106.80134, "trades": 137, "taker_buy_base": 110494.7, "taker_buy_quote": 2919.12385 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 68447.8, "close_time": 1770677999999, "quote_volume": 1807.01072, "trades": 85, "taker_buy_base": 35534.7, "taker_buy_quote": 940.38131 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 321713.5, "close_time": 1770681599999, "quote_volume": 8492.83564, "trades": 396, "taker_buy_base": 151580.0, "taker_buy_quote": 4008.02284 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0262, "close": 0.0263, "volume": 114564.3, "close_time": 1770685199999, "quote_volume": 3015.0767, "trades": 93, "taker_buy_base": 65847.1, "taker_buy_quote": 1735.02989 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0263, "high": 0.0265, "low": 0.0262, "close": 0.0264, "volume": 92941.9, "close_time": 1770688799999, "quote_volume": 2452.97608, "trades": 94, "taker_buy_base": 56827.5, "taker_buy_quote": 1502.18396 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0262, "volume": 86783.0, "close_time": 1770692399999, "quote_volume": 2273.51629, "trades": 71, "taker_buy_base": 11764.9, "taker_buy_quote": 309.61741 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0258, "close": 0.0259, "volume": 228032.8, "close_time": 1770695999999, "quote_volume": 5912.2223, "trades": 145, "taker_buy_base": 119990.4, "taker_buy_quote": 3109.86123 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0258, "close": 0.0261, "volume": 75180.0, "close_time": 1770699599999, "quote_volume": 1951.47524, "trades": 89, "taker_buy_base": 34948.3, "taker_buy_quote": 910.20115 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0258, "close": 0.026, "volume": 271455.3, "close_time": 1770703199999, "quote_volume": 7054.7244, "trades": 106, "taker_buy_base": 134964.7, "taker_buy_quote": 3510.53891 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.026, "high": 0.026, "low": 0.0256, "close": 0.0259, "volume": 814414.0, "close_time": 1770706799999, "quote_volume": 21050.98691, "trades": 282, "taker_buy_base": 308348.4, "taker_buy_quote": 7967.96229 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0224, "close": 0.0246, "volume": 9062148.3, "close_time": 1770710399999, "quote_volume": 221656.13389, "trades": 2975, "taker_buy_base": 5135084.0, "taker_buy_quote": 125461.82819 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0248, "high": 0.0248, "low": 0.024, "close": 0.0243, "volume": 2394102.2, "close_time": 1770713999999, "quote_volume": 58135.4423, "trades": 843, "taker_buy_base": 1220918.9, "taker_buy_quote": 29693.30814 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0242, "high": 0.0254, "low": 0.0239, "close": 0.0248, "volume": 2794446.0, "close_time": 1770717599999, "quote_volume": 68420.36035, "trades": 946, "taker_buy_base": 1571184.2, "taker_buy_quote": 38537.04012 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0246, "high": 0.0249, "low": 0.0243, "close": 0.0247, "volume": 673008.8, "close_time": 1770721199999, "quote_volume": 16537.91926, "trades": 424, "taker_buy_base": 296688.2, "taker_buy_quote": 7307.061 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0246, "high": 0.0259, "low": 0.0246, "close": 0.025, "volume": 2495878.0, "close_time": 1770724799999, "quote_volume": 63114.29106, "trades": 998, "taker_buy_base": 1365120.2, "taker_buy_quote": 34534.69152 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0247, "close": 0.0249, "volume": 815291.8, "close_time": 1770728399999, "quote_volume": 20322.87293, "trades": 306, "taker_buy_base": 522866.1, "taker_buy_quote": 13044.03885 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0248, "high": 0.0249, "low": 0.0246, "close": 0.0249, "volume": 701788.0, "close_time": 1770731999999, "quote_volume": 17389.29104, "trades": 331, "taker_buy_base": 455463.4, "taker_buy_quote": 11300.23704 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0248, "high": 0.0252, "low": 0.0244, "close": 0.0246, "volume": 1218991.9, "close_time": 1770735599999, "quote_volume": 30308.29956, "trades": 466, "taker_buy_base": 505112.7, "taker_buy_quote": 12603.20179 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0247, "high": 0.0248, "low": 0.0244, "close": 0.0245, "volume": 1198191.0, "close_time": 1770739199999, "quote_volume": 29476.86453, "trades": 552, "taker_buy_base": 686020.8, "taker_buy_quote": 16895.0392 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0245, "high": 0.0246, "low": 0.0242, "close": 0.0244, "volume": 939673.3, "close_time": 1770742799999, "quote_volume": 22942.15615, "trades": 479, "taker_buy_base": 419359.6, "taker_buy_quote": 10258.68246 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0244, "high": 0.0245, "low": 0.0241, "close": 0.0243, "volume": 1039886.9, "close_time": 1770746399999, "quote_volume": 25247.65518, "trades": 492, "taker_buy_base": 504997.5, "taker_buy_quote": 12290.338 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0238, "close": 0.0242, "volume": 967306.5, "close_time": 1770749999999, "quote_volume": 23313.87742, "trades": 390, "taker_buy_base": 461507.0, "taker_buy_quote": 11143.64831 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0241, "high": 0.0253, "low": 0.0238, "close": 0.0242, "volume": 8423491.1, "close_time": 1770753599999, "quote_volume": 205779.04043, "trades": 2553, "taker_buy_base": 4105255.7, "taker_buy_quote": 100450.95156 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0241, "close": 0.0243, "volume": 859135.9, "close_time": 1770757199999, "quote_volume": 20920.3243, "trades": 374, "taker_buy_base": 502516.1, "taker_buy_quote": 12259.59534 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0241, "close": 0.0242, "volume": 169051.7, "close_time": 1770760799999, "quote_volume": 4104.74681, "trades": 143, "taker_buy_base": 64683.2, "taker_buy_quote": 1574.45969 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0238, "close": 0.0239, "volume": 2605444.9, "close_time": 1770764399999, "quote_volume": 62590.58309, "trades": 581, "taker_buy_base": 996121.5, "taker_buy_quote": 23998.95762 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0241, "high": 0.0241, "low": 0.0237, "close": 0.0239, "volume": 794023.1, "close_time": 1770767999999, "quote_volume": 18976.72566, "trades": 255, "taker_buy_base": 544601.7, "taker_buy_quote": 13017.07771 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.0235, "close": 0.0236, "volume": 1502218.2, "close_time": 1770771599999, "quote_volume": 35618.48379, "trades": 504, "taker_buy_base": 735494.7, "taker_buy_quote": 17481.48657 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0235, "close": 0.0238, "volume": 537899.7, "close_time": 1770775199999, "quote_volume": 12736.45817, "trades": 324, "taker_buy_base": 333378.1, "taker_buy_quote": 7907.36122 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0234, "close": 0.0234, "volume": 762458.9, "close_time": 1770778799999, "quote_volume": 18006.60282, "trades": 406, "taker_buy_base": 453239.7, "taker_buy_quote": 10706.10228 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0224, "close": 0.023, "volume": 6892033.5, "close_time": 1770782399999, "quote_volume": 158061.08958, "trades": 1649, "taker_buy_base": 2830138.2, "taker_buy_quote": 65008.73219 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0229, "high": 0.0236, "low": 0.0223, "close": 0.0231, "volume": 3386049.7, "close_time": 1770785999999, "quote_volume": 77362.01389, "trades": 899, "taker_buy_base": 1757658.3, "taker_buy_quote": 40279.82698 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0229, "volume": 280865.6, "close_time": 1770789599999, "quote_volume": 6484.25625, "trades": 193, "taker_buy_base": 111517.1, "taker_buy_quote": 2579.81181 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0228, "close": 0.0228, "volume": 985573.9, "close_time": 1770793199999, "quote_volume": 22641.94996, "trades": 623, "taker_buy_base": 493526.9, "taker_buy_quote": 11355.43585 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0228, "high": 0.0233, "low": 0.0226, "close": 0.0232, "volume": 2063953.8, "close_time": 1770796799999, "quote_volume": 47285.01254, "trades": 839, "taker_buy_base": 961334.5, "taker_buy_quote": 22090.60354 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 744023.5, "close_time": 1770800399999, "quote_volume": 17178.62015, "trades": 374, "taker_buy_base": 397696.4, "taker_buy_quote": 9193.28674 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0228, "close": 0.0229, "volume": 395708.1, "close_time": 1770803999999, "quote_volume": 9082.60396, "trades": 156, "taker_buy_base": 214024.4, "taker_buy_quote": 4917.08318 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.023, "high": 0.0231, "low": 0.0227, "close": 0.0229, "volume": 355011.0, "close_time": 1770807599999, "quote_volume": 8108.54999, "trades": 131, "taker_buy_base": 141537.9, "taker_buy_quote": 3241.05532 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0228, "high": 0.023, "low": 0.0227, "close": 0.0228, "volume": 459627.9, "close_time": 1770811199999, "quote_volume": 10498.98202, "trades": 201, "taker_buy_base": 165616.9, "taker_buy_quote": 3792.16304 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0219, "close": 0.0225, "volume": 2922569.1, "close_time": 1770814799999, "quote_volume": 66077.75562, "trades": 1015, "taker_buy_base": 1488763.6, "taker_buy_quote": 33727.75024 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0218, "close": 0.0224, "volume": 2987565.3, "close_time": 1770818399999, "quote_volume": 66507.72075, "trades": 842, "taker_buy_base": 1265264.5, "taker_buy_quote": 28257.2409 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0224, "high": 0.0229, "low": 0.0223, "close": 0.0224, "volume": 2523353.5, "close_time": 1770821999999, "quote_volume": 56798.32997, "trades": 901, "taker_buy_base": 1317666.8, "taker_buy_quote": 29695.74495 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0224, "high": 0.0225, "low": 0.022, "close": 0.0223, "volume": 1285661.3, "close_time": 1770825599999, "quote_volume": 28569.83871, "trades": 498, "taker_buy_base": 710607.9, "taker_buy_quote": 15813.83651 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0224, "high": 0.0227, "low": 0.0223, "close": 0.0224, "volume": 943858.6, "close_time": 1770829199999, "quote_volume": 21248.24751, "trades": 312, "taker_buy_base": 574866.0, "taker_buy_quote": 12953.06112 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0223, "close": 0.0225, "volume": 1118998.1, "close_time": 1770832799999, "quote_volume": 25146.425, "trades": 212, "taker_buy_base": 342415.8, "taker_buy_quote": 7710.16596 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0223, "close": 0.0224, "volume": 671090.4, "close_time": 1770836399999, "quote_volume": 15089.21262, "trades": 154, "taker_buy_base": 135528.4, "taker_buy_quote": 3055.37622 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0221, "close": 0.0223, "volume": 1446227.2, "close_time": 1770839999999, "quote_volume": 32249.13044, "trades": 346, "taker_buy_base": 993515.2, "taker_buy_quote": 22160.91345 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0222, "high": 0.0224, "low": 0.022, "close": 0.0223, "volume": 953447.8, "close_time": 1770843599999, "quote_volume": 21142.76281, "trades": 222, "taker_buy_base": 623424.3, "taker_buy_quote": 13843.75888 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 946224.0, "close_time": 1770847199999, "quote_volume": 21057.70556, "trades": 201, "taker_buy_base": 652961.5, "taker_buy_quote": 14555.55003 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0223, "high": 0.0223, "low": 0.022, "close": 0.0221, "volume": 950512.5, "close_time": 1770850799999, "quote_volume": 21090.36234, "trades": 248, "taker_buy_base": 378853.3, "taker_buy_quote": 8421.99341 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0218, "close": 0.0222, "volume": 522796.8, "close_time": 1770854399999, "quote_volume": 11529.61131, "trades": 228, "taker_buy_base": 333190.8, "taker_buy_quote": 7354.21115 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0221, "high": 0.0225, "low": 0.022, "close": 0.0225, "volume": 1040103.6, "close_time": 1770857999999, "quote_volume": 23133.35081, "trades": 292, "taker_buy_base": 721744.3, "taker_buy_quote": 16080.68019 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0223, "close": 0.0226, "volume": 507692.1, "close_time": 1770861599999, "quote_volume": 11402.32957, "trades": 247, "taker_buy_base": 387179.8, "taker_buy_quote": 8700.38112 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0223, "close": 0.0226, "volume": 244605.0, "close_time": 1770865199999, "quote_volume": 5502.09452, "trades": 175, "taker_buy_base": 135644.8, "taker_buy_quote": 3058.2513 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0224, "close": 0.0225, "volume": 111145.0, "close_time": 1770868799999, "quote_volume": 2504.07429, "trades": 96, "taker_buy_base": 53898.8, "taker_buy_quote": 1216.06899 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0224, "close": 0.0226, "volume": 428407.3, "close_time": 1770872399999, "quote_volume": 9653.6112, "trades": 157, "taker_buy_base": 292671.1, "taker_buy_quote": 6603.68759 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 373980.1, "close_time": 1770875999999, "quote_volume": 8438.56253, "trades": 126, "taker_buy_base": 210085.5, "taker_buy_quote": 4747.43081 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 247015.4, "close_time": 1770879599999, "quote_volume": 5575.01425, "trades": 127, "taker_buy_base": 152652.2, "taker_buy_quote": 3451.84225 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0224, "close": 0.0226, "volume": 662590.5, "close_time": 1770883199999, "quote_volume": 14946.4664, "trades": 215, "taker_buy_base": 427834.8, "taker_buy_quote": 9652.75684 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0225, "close": 0.0227, "volume": 506274.8, "close_time": 1770886799999, "quote_volume": 11452.20124, "trades": 219, "taker_buy_base": 356352.4, "taker_buy_quote": 8068.72778 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0226, "close": 0.0227, "volume": 335907.1, "close_time": 1770890399999, "quote_volume": 7617.56779, "trades": 183, "taker_buy_base": 181518.2, "taker_buy_quote": 4122.9252 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0227, "high": 0.0227, "low": 0.0225, "close": 0.0226, "volume": 425798.8, "close_time": 1770893999999, "quote_volume": 9608.75887, "trades": 194, "taker_buy_base": 167246.6, "taker_buy_quote": 3781.32456 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 260149.2, "close_time": 1770897599999, "quote_volume": 5840.55093, "trades": 129, "taker_buy_base": 117741.0, "taker_buy_quote": 2650.07656 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0222, "close": 0.0224, "volume": 588653.8, "close_time": 1770901199999, "quote_volume": 13180.11607, "trades": 212, "taker_buy_base": 446641.1, "taker_buy_quote": 10008.96161 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0223, "high": 0.0227, "low": 0.0221, "close": 0.0226, "volume": 1280823.2, "close_time": 1770904799999, "quote_volume": 28688.30075, "trades": 394, "taker_buy_base": 850398.0, "taker_buy_quote": 19067.6922 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0226, "high": 0.0226, "low": 0.022, "close": 0.0222, "volume": 1044124.9, "close_time": 1770908399999, "quote_volume": 23230.54896, "trades": 393, "taker_buy_base": 454299.1, "taker_buy_quote": 10137.49729 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 503093.6, "close_time": 1770911999999, "quote_volume": 11176.98055, "trades": 212, "taker_buy_base": 333902.5, "taker_buy_quote": 7423.96277 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0219, "close": 0.022, "volume": 571717.2, "close_time": 1770915599999, "quote_volume": 12612.34769, "trades": 195, "taker_buy_base": 205215.0, "taker_buy_quote": 4535.24577 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.0219, "volume": 668933.2, "close_time": 1770919199999, "quote_volume": 14631.66263, "trades": 293, "taker_buy_base": 300578.2, "taker_buy_quote": 6588.62995 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0218, "high": 0.022, "low": 0.0216, "close": 0.0217, "volume": 776573.3, "close_time": 1770922799999, "quote_volume": 16930.45869, "trades": 242, "taker_buy_base": 260073.4, "taker_buy_quote": 5676.77838 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0214, "close": 0.0216, "volume": 563043.4, "close_time": 1770926399999, "quote_volume": 12163.05954, "trades": 247, "taker_buy_base": 358513.8, "taker_buy_quote": 7755.20143 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 301869.0, "close_time": 1770929999999, "quote_volume": 6521.73084, "trades": 187, "taker_buy_base": 244422.5, "taker_buy_quote": 5283.46098 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 413839.0, "close_time": 1770933599999, "quote_volume": 8963.4118, "trades": 198, "taker_buy_base": 272658.3, "taker_buy_quote": 5913.61921 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0218, "volume": 438081.4, "close_time": 1770937199999, "quote_volume": 9518.64786, "trades": 191, "taker_buy_base": 334182.6, "taker_buy_quote": 7265.6716 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 450753.1, "close_time": 1770940799999, "quote_volume": 9870.45911, "trades": 281, "taker_buy_base": 243543.2, "taker_buy_quote": 5342.2379 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 386963.5, "close_time": 1770944399999, "quote_volume": 8527.2461, "trades": 180, "taker_buy_base": 191554.6, "taker_buy_quote": 4225.7076 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.0218, "volume": 396993.6, "close_time": 1770947999999, "quote_volume": 8690.71321, "trades": 161, "taker_buy_base": 106145.2, "taker_buy_quote": 2331.30034 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0219, "volume": 260038.0, "close_time": 1770951599999, "quote_volume": 5669.68367, "trades": 134, "taker_buy_base": 177365.8, "taker_buy_quote": 3869.92571 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0219, "high": 0.022, "low": 0.0217, "close": 0.0219, "volume": 207214.6, "close_time": 1770955199999, "quote_volume": 4528.52371, "trades": 162, "taker_buy_base": 99403.8, "taker_buy_quote": 2177.78367 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 209468.9, "close_time": 1770958799999, "quote_volume": 4564.53982, "trades": 141, "taker_buy_base": 125198.7, "taker_buy_quote": 2731.39072 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0218, "volume": 79886.9, "close_time": 1770962399999, "quote_volume": 1737.69305, "trades": 93, "taker_buy_base": 41473.2, "taker_buy_quote": 904.11576 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0218, "volume": 296076.0, "close_time": 1770965999999, "quote_volume": 6430.34046, "trades": 138, "taker_buy_base": 115082.4, "taker_buy_quote": 2504.50165 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 199811.4, "close_time": 1770969599999, "quote_volume": 4358.29997, "trades": 117, "taker_buy_base": 155300.2, "taker_buy_quote": 3388.98511 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0219, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 456389.4, "close_time": 1770973199999, "quote_volume": 9948.16475, "trades": 207, "taker_buy_base": 115662.5, "taker_buy_quote": 2527.63926 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 303435.2, "close_time": 1770976799999, "quote_volume": 6563.91412, "trades": 180, "taker_buy_base": 111472.6, "taker_buy_quote": 2410.36446 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0214, "close": 0.0216, "volume": 911863.4, "close_time": 1770980399999, "quote_volume": 19659.79367, "trades": 334, "taker_buy_base": 537527.5, "taker_buy_quote": 11605.87178 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0211, "close": 0.0214, "volume": 1259414.5, "close_time": 1770983999999, "quote_volume": 26906.01233, "trades": 395, "taker_buy_base": 641625.4, "taker_buy_quote": 13714.36875 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0213, "close": 0.0217, "volume": 529986.3, "close_time": 1770987599999, "quote_volume": 11402.01944, "trades": 230, "taker_buy_base": 369317.6, "taker_buy_quote": 7955.60228 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 504433.7, "close_time": 1770991199999, "quote_volume": 11038.73363, "trades": 270, "taker_buy_base": 163398.6, "taker_buy_quote": 3581.21802 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0216, "close": 0.0221, "volume": 770373.1, "close_time": 1770994799999, "quote_volume": 16846.12474, "trades": 216, "taker_buy_base": 460134.1, "taker_buy_quote": 10081.29878 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 527982.3, "close_time": 1770998399999, "quote_volume": 11660.42856, "trades": 269, "taker_buy_base": 215274.3, "taker_buy_quote": 4756.97271 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0219, "high": 0.0223, "low": 0.0219, "close": 0.0222, "volume": 679997.8, "close_time": 1771001999999, "quote_volume": 15054.43412, "trades": 243, "taker_buy_base": 327910.9, "taker_buy_quote": 7274.57858 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 542060.6, "close_time": 1771005599999, "quote_volume": 12008.84451, "trades": 195, "taker_buy_base": 264581.6, "taker_buy_quote": 5866.29775 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0221, "close": 0.0222, "volume": 245553.3, "close_time": 1771009199999, "quote_volume": 5454.54257, "trades": 142, "taker_buy_base": 127518.1, "taker_buy_quote": 2834.7839 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 323004.1, "close_time": 1771012799999, "quote_volume": 7185.28329, "trades": 163, "taker_buy_base": 151214.6, "taker_buy_quote": 3372.16503 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0222, "close": 0.0224, "volume": 396232.8, "close_time": 1771016399999, "quote_volume": 8856.52761, "trades": 161, "taker_buy_base": 234911.2, "taker_buy_quote": 5256.25672 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0222, "close": 0.0224, "volume": 536026.8, "close_time": 1771019999999, "quote_volume": 11962.65548, "trades": 236, "taker_buy_base": 321078.3, "taker_buy_quote": 7167.81294 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0223, "close": 0.0223, "volume": 122883.7, "close_time": 1771023599999, "quote_volume": 2748.64215, "trades": 83, "taker_buy_base": 83356.4, "taker_buy_quote": 1867.18336 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0223, "close": 0.0224, "volume": 252493.4, "close_time": 1771027199999, "quote_volume": 5642.42911, "trades": 106, "taker_buy_base": 82361.6, "taker_buy_quote": 1844.91652 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 241746.7, "close_time": 1771030799999, "quote_volume": 5391.81388, "trades": 106, "taker_buy_base": 92894.8, "taker_buy_quote": 2077.89475 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 210894.4, "close_time": 1771034399999, "quote_volume": 4708.87786, "trades": 136, "taker_buy_base": 153272.2, "taker_buy_quote": 3424.3789 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 245566.6, "close_time": 1771037999999, "quote_volume": 5474.08064, "trades": 134, "taker_buy_base": 93219.0, "taker_buy_quote": 2083.32963 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 151870.3, "close_time": 1771041599999, "quote_volume": 3391.12816, "trades": 102, "taker_buy_base": 80048.2, "taker_buy_quote": 1791.04669 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 161161.3, "close_time": 1771045199999, "quote_volume": 3593.94324, "trades": 111, "taker_buy_base": 75951.7, "taker_buy_quote": 1697.36512 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 147839.8, "close_time": 1771048799999, "quote_volume": 3292.49516, "trades": 102, "taker_buy_base": 86129.5, "taker_buy_quote": 1921.53604 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0222, "close": 0.0223, "volume": 117742.4, "close_time": 1771052399999, "quote_volume": 2619.56383, "trades": 96, "taker_buy_base": 56825.5, "taker_buy_quote": 1267.20865 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0221, "close": 0.0223, "volume": 189147.1, "close_time": 1771055999999, "quote_volume": 4199.56918, "trades": 107, "taker_buy_base": 59117.8, "taker_buy_quote": 1316.87396 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 186627.8, "close_time": 1771059599999, "quote_volume": 4166.8968, "trades": 110, "taker_buy_base": 103710.1, "taker_buy_quote": 2318.3485 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0224, "high": 0.0224, "low": 0.022, "close": 0.0221, "volume": 585726.1, "close_time": 1771063199999, "quote_volume": 12977.93396, "trades": 181, "taker_buy_base": 137685.4, "taker_buy_quote": 3055.43838 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.0223, "volume": 459648.9, "close_time": 1771066799999, "quote_volume": 10204.02993, "trades": 164, "taker_buy_base": 254376.1, "taker_buy_quote": 5639.66866 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0224, "high": 0.023, "low": 0.0224, "close": 0.0227, "volume": 1658146.5, "close_time": 1771070399999, "quote_volume": 37612.15554, "trades": 424, "taker_buy_base": 1020421.1, "taker_buy_quote": 23171.76938 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0227, "high": 0.0235, "low": 0.0227, "close": 0.0228, "volume": 2184896.0, "close_time": 1771073999999, "quote_volume": 50329.78926, "trades": 743, "taker_buy_base": 1272973.2, "taker_buy_quote": 29361.36199 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0228, "high": 0.0229, "low": 0.0222, "close": 0.0226, "volume": 1951921.6, "close_time": 1771077599999, "quote_volume": 43934.53777, "trades": 559, "taker_buy_base": 691254.3, "taker_buy_quote": 15604.04756 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0226, "high": 0.023, "low": 0.0225, "close": 0.0229, "volume": 712879.8, "close_time": 1771081199999, "quote_volume": 16208.69046, "trades": 263, "taker_buy_base": 518716.0, "taker_buy_quote": 11808.20944 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0229, "high": 0.0234, "low": 0.0228, "close": 0.0232, "volume": 721540.3, "close_time": 1771084799999, "quote_volume": 16723.95265, "trades": 270, "taker_buy_base": 384640.3, "taker_buy_quote": 8927.08766 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0232, "high": 0.0238, "low": 0.0232, "close": 0.0236, "volume": 1362315.8, "close_time": 1771088399999, "quote_volume": 32035.45314, "trades": 496, "taker_buy_base": 698100.9, "taker_buy_quote": 16429.21163 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0231, "close": 0.0233, "volume": 791429.4, "close_time": 1771091999999, "quote_volume": 18581.68443, "trades": 286, "taker_buy_base": 328794.4, "taker_buy_quote": 7721.70463 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0232, "close": 0.0233, "volume": 369948.5, "close_time": 1771095599999, "quote_volume": 8638.70775, "trades": 155, "taker_buy_base": 207165.2, "taker_buy_quote": 4847.71006 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 486529.6, "close_time": 1771099199999, "quote_volume": 11324.21648, "trades": 190, "taker_buy_base": 143667.0, "taker_buy_quote": 3347.62052 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0231, "close": 0.0232, "volume": 215631.0, "close_time": 1771102799999, "quote_volume": 5000.0184, "trades": 138, "taker_buy_base": 141617.2, "taker_buy_quote": 3286.38219 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0233, "high": 0.0233, "low": 0.023, "close": 0.0232, "volume": 234994.2, "close_time": 1771106399999, "quote_volume": 5435.4917, "trades": 134, "taker_buy_base": 73810.9, "taker_buy_quote": 1707.99832 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0232, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 253164.7, "close_time": 1771109999999, "quote_volume": 5845.30001, "trades": 132, "taker_buy_base": 105482.6, "taker_buy_quote": 2437.39936 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.023, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 333005.2, "close_time": 1771113599999, "quote_volume": 7683.24512, "trades": 168, "taker_buy_base": 265153.9, "taker_buy_quote": 6121.79506 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0231, "volume": 247377.8, "close_time": 1771117199999, "quote_volume": 5719.23999, "trades": 121, "taker_buy_base": 158085.4, "taker_buy_quote": 3655.68505 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 238104.2, "close_time": 1771120799999, "quote_volume": 5506.60546, "trades": 137, "taker_buy_base": 62151.8, "taker_buy_quote": 1438.93602 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0229, "close": 0.0229, "volume": 115476.0, "close_time": 1771124399999, "quote_volume": 2658.29476, "trades": 116, "taker_buy_base": 55223.1, "taker_buy_quote": 1274.10647 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 192286.1, "close_time": 1771127999999, "quote_volume": 4408.06478, "trades": 116, "taker_buy_base": 86335.2, "taker_buy_quote": 1982.05986 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 253969.8, "close_time": 1771131599999, "quote_volume": 5839.27909, "trades": 134, "taker_buy_base": 183300.3, "taker_buy_quote": 4216.8567 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0231, "high": 0.0232, "low": 0.023, "close": 0.0232, "volume": 389437.8, "close_time": 1771135199999, "quote_volume": 9012.08891, "trades": 158, "taker_buy_base": 185672.6, "taker_buy_quote": 4301.73965 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0228, "close": 0.0229, "volume": 290596.8, "close_time": 1771138799999, "quote_volume": 6661.11233, "trades": 125, "taker_buy_base": 67678.4, "taker_buy_quote": 1555.07695 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0228, "close": 0.023, "volume": 494380.3, "close_time": 1771142399999, "quote_volume": 11345.97813, "trades": 149, "taker_buy_base": 314679.0, "taker_buy_quote": 7220.77266 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.023, "high": 0.0233, "low": 0.0227, "close": 0.0231, "volume": 822363.8, "close_time": 1771145999999, "quote_volume": 18897.27334, "trades": 484, "taker_buy_base": 511045.5, "taker_buy_quote": 11750.73062 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.023, "high": 0.0231, "low": 0.0229, "close": 0.023, "volume": 340329.7, "close_time": 1771149599999, "quote_volume": 7826.39059, "trades": 167, "taker_buy_base": 217194.1, "taker_buy_quote": 4996.92828 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0229, "high": 0.023, "low": 0.0228, "close": 0.023, "volume": 227750.6, "close_time": 1771153199999, "quote_volume": 5223.81805, "trades": 171, "taker_buy_base": 103642.0, "taker_buy_quote": 2382.20459 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0229, "high": 0.023, "low": 0.0227, "close": 0.023, "volume": 638014.1, "close_time": 1771156799999, "quote_volume": 14563.08964, "trades": 262, "taker_buy_base": 323380.5, "taker_buy_quote": 7393.32333 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0229, "high": 0.023, "low": 0.0222, "close": 0.0224, "volume": 640072.3, "close_time": 1771160399999, "quote_volume": 14505.73647, "trades": 228, "taker_buy_base": 318995.2, "taker_buy_quote": 7250.19198 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0221, "close": 0.0223, "volume": 856157.6, "close_time": 1771163999999, "quote_volume": 19030.08667, "trades": 295, "taker_buy_base": 499319.6, "taker_buy_quote": 11103.58201 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0222, "close": 0.0223, "volume": 586320.9, "close_time": 1771167599999, "quote_volume": 13072.44708, "trades": 226, "taker_buy_base": 282664.4, "taker_buy_quote": 6316.08878 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0221, "close": 0.0222, "volume": 489328.3, "close_time": 1771171199999, "quote_volume": 10846.96563, "trades": 188, "taker_buy_base": 207411.9, "taker_buy_quote": 4597.84283 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0218, "close": 0.0221, "volume": 928125.9, "close_time": 1771174799999, "quote_volume": 20407.78803, "trades": 267, "taker_buy_base": 454351.5, "taker_buy_quote": 10002.21109 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0218, "close": 0.022, "volume": 884709.4, "close_time": 1771178399999, "quote_volume": 19470.93923, "trades": 299, "taker_buy_base": 557155.4, "taker_buy_quote": 12281.65396 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 206886.7, "close_time": 1771181999999, "quote_volume": 4538.43752, "trades": 155, "taker_buy_base": 130553.1, "taker_buy_quote": 2866.85937 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 218765.1, "close_time": 1771185599999, "quote_volume": 4792.85397, "trades": 150, "taker_buy_base": 131319.4, "taker_buy_quote": 2881.17622 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.022, "high": 0.0221, "low": 0.0218, "close": 0.0219, "volume": 600064.9, "close_time": 1771189199999, "quote_volume": 13158.08567, "trades": 320, "taker_buy_base": 287031.3, "taker_buy_quote": 6300.33234 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.022, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 287694.5, "close_time": 1771192799999, "quote_volume": 6324.8981, "trades": 220, "taker_buy_base": 158800.9, "taker_buy_quote": 3498.53459 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0219, "close": 0.0221, "volume": 189521.6, "close_time": 1771196399999, "quote_volume": 4170.07968, "trades": 151, "taker_buy_base": 97667.1, "taker_buy_quote": 2151.85771 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.0221, "volume": 140566.7, "close_time": 1771199999999, "quote_volume": 3105.97187, "trades": 183, "taker_buy_base": 111724.1, "taker_buy_quote": 2470.78119 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0222, "high": 0.0222, "low": 0.022, "close": 0.022, "volume": 193856.3, "close_time": 1771203599999, "quote_volume": 4285.38755, "trades": 98, "taker_buy_base": 71522.9, "taker_buy_quote": 1584.05722 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 198662.4, "close_time": 1771207199999, "quote_volume": 4391.03173, "trades": 120, "taker_buy_base": 123723.4, "taker_buy_quote": 2737.83794 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0221, "high": 0.0221, "low": 0.022, "close": 0.022, "volume": 87319.8, "close_time": 1771210799999, "quote_volume": 1927.06535, "trades": 88, "taker_buy_base": 60297.5, "taker_buy_quote": 1332.57475 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 120981.7, "close_time": 1771214399999, "quote_volume": 2669.60857, "trades": 103, "taker_buy_base": 56927.8, "taker_buy_quote": 1258.88018 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.022, "volume": 225576.9, "close_time": 1771217999999, "quote_volume": 4985.84943, "trades": 124, "taker_buy_base": 54944.6, "taker_buy_quote": 1217.07168 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0218, "close": 0.0219, "volume": 263535.8, "close_time": 1771221599999, "quote_volume": 5778.7951, "trades": 147, "taker_buy_base": 147035.7, "taker_buy_quote": 3224.4376 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0218, "close": 0.0218, "volume": 365649.6, "close_time": 1771225199999, "quote_volume": 7986.86821, "trades": 164, "taker_buy_base": 144671.3, "taker_buy_quote": 3168.30147 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 317572.8, "close_time": 1771228799999, "quote_volume": 6990.76903, "trades": 158, "taker_buy_base": 214008.2, "taker_buy_quote": 4711.54088 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0221, "high": 0.0221, "low": 0.022, "close": 0.0221, "volume": 184166.9, "close_time": 1771232399999, "quote_volume": 4063.85897, "trades": 194, "taker_buy_base": 121871.7, "taker_buy_quote": 2693.36457 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 260209.7, "close_time": 1771235999999, "quote_volume": 5751.65758, "trades": 229, "taker_buy_base": 138014.0, "taker_buy_quote": 3055.53797 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.022, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 319063.1, "close_time": 1771239599999, "quote_volume": 7040.71885, "trades": 226, "taker_buy_base": 196810.2, "taker_buy_quote": 4347.27808 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 291993.1, "close_time": 1771243199999, "quote_volume": 6431.77966, "trades": 224, "taker_buy_base": 161719.1, "taker_buy_quote": 3566.65482 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0221, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 420638.7, "close_time": 1771246799999, "quote_volume": 9306.47149, "trades": 204, "taker_buy_base": 198314.4, "taker_buy_quote": 4392.3405 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0219, "close": 0.0219, "volume": 382257.7, "close_time": 1771250399999, "quote_volume": 8420.45332, "trades": 204, "taker_buy_base": 163889.2, "taker_buy_quote": 3618.41339 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.0219, "volume": 338690.0, "close_time": 1771253999999, "quote_volume": 7433.17114, "trades": 174, "taker_buy_base": 184007.1, "taker_buy_quote": 4043.96529 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 349661.8, "close_time": 1771257599999, "quote_volume": 7638.47148, "trades": 179, "taker_buy_base": 196738.0, "taker_buy_quote": 4305.91923 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 555862.2, "close_time": 1771261199999, "quote_volume": 12161.37271, "trades": 250, "taker_buy_base": 257398.1, "taker_buy_quote": 5638.49106 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 250988.5, "close_time": 1771264799999, "quote_volume": 5485.79835, "trades": 131, "taker_buy_base": 82334.4, "taker_buy_quote": 1805.40451 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 429636.7, "close_time": 1771268399999, "quote_volume": 9400.44533, "trades": 235, "taker_buy_base": 239139.8, "taker_buy_quote": 5242.75537 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 439320.1, "close_time": 1771271999999, "quote_volume": 9600.68679, "trades": 227, "taker_buy_base": 279381.2, "taker_buy_quote": 6111.69181 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 474754.7, "close_time": 1771275599999, "quote_volume": 10374.4361, "trades": 170, "taker_buy_base": 168355.4, "taker_buy_quote": 3690.36087 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.022, "high": 0.0222, "low": 0.0218, "close": 0.0222, "volume": 286006.7, "close_time": 1771279199999, "quote_volume": 6291.26588, "trades": 146, "taker_buy_base": 220161.7, "taker_buy_quote": 4848.00999 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 272873.6, "close_time": 1771282799999, "quote_volume": 6043.51904, "trades": 209, "taker_buy_base": 152119.5, "taker_buy_quote": 3375.29111 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 237114.9, "close_time": 1771286399999, "quote_volume": 5238.98007, "trades": 124, "taker_buy_base": 158315.7, "taker_buy_quote": 3502.37274 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0221, "high": 0.0222, "low": 0.022, "close": 0.0221, "volume": 143727.0, "close_time": 1771289999999, "quote_volume": 3177.6456, "trades": 86, "taker_buy_base": 120128.0, "taker_buy_quote": 2657.56042 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0221, "high": 0.0221, "low": 0.022, "close": 0.0221, "volume": 246289.3, "close_time": 1771293599999, "quote_volume": 5433.75687, "trades": 120, "taker_buy_base": 157639.5, "taker_buy_quote": 3483.46127 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.022, "high": 0.0222, "low": 0.0219, "close": 0.0221, "volume": 167383.0, "close_time": 1771297199999, "quote_volume": 3701.30733, "trades": 105, "taker_buy_base": 126769.8, "taker_buy_quote": 2805.72481 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0221, "close": 0.0221, "volume": 119834.0, "close_time": 1771300799999, "quote_volume": 2656.00866, "trades": 90, "taker_buy_base": 73718.6, "taker_buy_quote": 1636.7795 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 457491.6, "close_time": 1771304399999, "quote_volume": 10080.87559, "trades": 136, "taker_buy_base": 262878.1, "taker_buy_quote": 5794.26992 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0221, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 149910.0, "close_time": 1771307999999, "quote_volume": 3300.83841, "trades": 119, "taker_buy_base": 36050.3, "taker_buy_quote": 796.21663 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.022, "high": 0.0221, "low": 0.0219, "close": 0.022, "volume": 209811.9, "close_time": 1771311599999, "quote_volume": 4616.11614, "trades": 129, "taker_buy_base": 46177.9, "taker_buy_quote": 1017.61994 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.022, "volume": 260743.3, "close_time": 1771315199999, "quote_volume": 5709.60022, "trades": 122, "taker_buy_base": 105678.9, "taker_buy_quote": 2317.20377 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 454834.9, "close_time": 1771318799999, "quote_volume": 9974.75036, "trades": 166, "taker_buy_base": 269154.9, "taker_buy_quote": 5911.60724 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.022, "high": 0.022, "low": 0.0217, "close": 0.0219, "volume": 624154.9, "close_time": 1771322399999, "quote_volume": 13610.66885, "trades": 260, "taker_buy_base": 215194.7, "taker_buy_quote": 4696.5455 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 291726.8, "close_time": 1771325999999, "quote_volume": 6334.42123, "trades": 130, "taker_buy_base": 82233.4, "taker_buy_quote": 1789.1043 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0216, "close": 0.0218, "volume": 461961.6, "close_time": 1771329599999, "quote_volume": 10055.74188, "trades": 172, "taker_buy_base": 205101.4, "taker_buy_quote": 4470.36027 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0217, "high": 0.022, "low": 0.0216, "close": 0.0217, "volume": 464742.4, "close_time": 1771333199999, "quote_volume": 10144.36452, "trades": 196, "taker_buy_base": 271695.5, "taker_buy_quote": 5940.96662 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0216, "close": 0.0218, "volume": 271657.7, "close_time": 1771336799999, "quote_volume": 5906.02593, "trades": 119, "taker_buy_base": 107648.8, "taker_buy_quote": 2346.74384 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0215, "close": 0.0215, "volume": 413348.9, "close_time": 1771340399999, "quote_volume": 8983.10787, "trades": 197, "taker_buy_base": 210252.4, "taker_buy_quote": 4576.97755 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0215, "close": 0.0218, "volume": 225849.4, "close_time": 1771343999999, "quote_volume": 4892.97661, "trades": 147, "taker_buy_base": 101027.9, "taker_buy_quote": 2191.75928 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 266265.9, "close_time": 1771347599999, "quote_volume": 5819.44235, "trades": 150, "taker_buy_base": 130373.6, "taker_buy_quote": 2852.77841 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0217, "close": 0.0217, "volume": 307525.9, "close_time": 1771351199999, "quote_volume": 6681.36714, "trades": 177, "taker_buy_base": 147147.3, "taker_buy_quote": 3201.15152 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 352434.5, "close_time": 1771354799999, "quote_volume": 7716.01336, "trades": 196, "taker_buy_base": 174764.5, "taker_buy_quote": 3830.55606 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.022, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 122087.9, "close_time": 1771358399999, "quote_volume": 2677.524, "trades": 78, "taker_buy_base": 87421.9, "taker_buy_quote": 1919.98635 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0218, "volume": 293566.4, "close_time": 1771361999999, "quote_volume": 6379.51746, "trades": 107, "taker_buy_base": 136307.9, "taker_buy_quote": 2965.08973 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 61088.0, "close_time": 1771365599999, "quote_volume": 1328.57733, "trades": 67, "taker_buy_base": 30396.8, "taker_buy_quote": 662.65024 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 274826.2, "close_time": 1771369199999, "quote_volume": 5955.26436, "trades": 111, "taker_buy_base": 89261.5, "taker_buy_quote": 1939.56427 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0216, "close": 0.0216, "volume": 215429.1, "close_time": 1771372799999, "quote_volume": 4680.58423, "trades": 98, "taker_buy_base": 86722.1, "taker_buy_quote": 1889.70524 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 366242.5, "close_time": 1771376399999, "quote_volume": 7903.46775, "trades": 155, "taker_buy_base": 226679.7, "taker_buy_quote": 4895.01473 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0212, "close": 0.0212, "volume": 524518.5, "close_time": 1771379999999, "quote_volume": 11194.75518, "trades": 209, "taker_buy_base": 114128.5, "taker_buy_quote": 2447.93637 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0212, "close": 0.0214, "volume": 280674.6, "close_time": 1771383599999, "quote_volume": 5983.60484, "trades": 151, "taker_buy_base": 183683.5, "taker_buy_quote": 3919.2211 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 221458.7, "close_time": 1771387199999, "quote_volume": 4733.58697, "trades": 107, "taker_buy_base": 125768.8, "taker_buy_quote": 2692.702 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0213, "close": 0.0213, "volume": 151357.0, "close_time": 1771390799999, "quote_volume": 3234.73982, "trades": 101, "taker_buy_base": 108357.2, "taker_buy_quote": 2318.84408 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0213, "close": 0.0214, "volume": 175301.6, "close_time": 1771394399999, "quote_volume": 3747.60589, "trades": 106, "taker_buy_base": 136818.1, "taker_buy_quote": 2927.90734 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 400648.9, "close_time": 1771397999999, "quote_volume": 8567.07795, "trades": 179, "taker_buy_base": 253061.7, "taker_buy_quote": 5416.17374 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0215, "high": 0.0219, "low": 0.0213, "close": 0.0218, "volume": 1859093.7, "close_time": 1771401599999, "quote_volume": 40162.85297, "trades": 404, "taker_buy_base": 1125729.1, "taker_buy_quote": 24337.5577 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 227024.4, "close_time": 1771405199999, "quote_volume": 4931.71198, "trades": 134, "taker_buy_base": 113362.6, "taker_buy_quote": 2467.20054 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 249938.0, "close_time": 1771408799999, "quote_volume": 5396.40176, "trades": 111, "taker_buy_base": 85512.2, "taker_buy_quote": 1850.97629 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 196419.7, "close_time": 1771412399999, "quote_volume": 4239.70578, "trades": 118, "taker_buy_base": 101401.1, "taker_buy_quote": 2192.19637 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0213, "close": 0.0215, "volume": 357040.3, "close_time": 1771415999999, "quote_volume": 7676.40324, "trades": 130, "taker_buy_base": 192033.7, "taker_buy_quote": 4132.70759 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0214, "high": 0.0216, "low": 0.0214, "close": 0.0214, "volume": 293792.1, "close_time": 1771419599999, "quote_volume": 6305.96524, "trades": 166, "taker_buy_base": 113562.4, "taker_buy_quote": 2442.3905 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 586844.1, "close_time": 1771423199999, "quote_volume": 12572.26126, "trades": 238, "taker_buy_base": 356258.8, "taker_buy_quote": 7643.57497 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0213, "close": 0.0214, "volume": 710370.7, "close_time": 1771426799999, "quote_volume": 15283.88406, "trades": 222, "taker_buy_base": 250391.2, "taker_buy_quote": 5389.93235 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0214, "close": 0.0218, "volume": 925657.6, "close_time": 1771430399999, "quote_volume": 20054.63179, "trades": 213, "taker_buy_base": 360369.7, "taker_buy_quote": 7807.00664 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0215, "close": 0.0215, "volume": 828675.5, "close_time": 1771433999999, "quote_volume": 17948.39243, "trades": 240, "taker_buy_base": 194499.9, "taker_buy_quote": 4214.06886 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0214, "close": 0.0215, "volume": 165685.9, "close_time": 1771437599999, "quote_volume": 3566.25473, "trades": 100, "taker_buy_base": 58776.5, "taker_buy_quote": 1267.79935 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0214, "high": 0.0215, "low": 0.021, "close": 0.0211, "volume": 913983.5, "close_time": 1771441199999, "quote_volume": 19388.6239, "trades": 199, "taker_buy_base": 566906.9, "taker_buy_quote": 12038.9329 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 431916.8, "close_time": 1771444799999, "quote_volume": 9029.02135, "trades": 199, "taker_buy_base": 97324.9, "taker_buy_quote": 2037.41209 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 606923.3, "close_time": 1771448399999, "quote_volume": 12623.55117, "trades": 479, "taker_buy_base": 396892.3, "taker_buy_quote": 8258.88729 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0202, "close": 0.0206, "volume": 1565086.3, "close_time": 1771451999999, "quote_volume": 32068.70132, "trades": 474, "taker_buy_base": 925778.4, "taker_buy_quote": 18967.64435 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 419081.4, "close_time": 1771455599999, "quote_volume": 8596.23397, "trades": 172, "taker_buy_base": 253849.1, "taker_buy_quote": 5214.78175 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0206, "volume": 184577.4, "close_time": 1771459199999, "quote_volume": 3792.41543, "trades": 126, "taker_buy_base": 68593.3, "taker_buy_quote": 1413.02198 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0206, "high": 0.022, "low": 0.0205, "close": 0.0213, "volume": 3857408.2, "close_time": 1771462799999, "quote_volume": 82136.53465, "trades": 875, "taker_buy_base": 1865076.4, "taker_buy_quote": 39638.78103 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0205, "close": 0.0207, "volume": 1807537.1, "close_time": 1771466399999, "quote_volume": 37898.68024, "trades": 521, "taker_buy_base": 673618.7, "taker_buy_quote": 14198.05706 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 476341.1, "close_time": 1771469999999, "quote_volume": 9792.79571, "trades": 198, "taker_buy_base": 158947.5, "taker_buy_quote": 3274.02566 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 312778.9, "close_time": 1771473599999, "quote_volume": 6431.20593, "trades": 161, "taker_buy_base": 224513.3, "taker_buy_quote": 4622.05276 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 484805.0, "close_time": 1771477199999, "quote_volume": 9906.80944, "trades": 172, "taker_buy_base": 215045.5, "taker_buy_quote": 4399.82796 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 903636.9, "close_time": 1771480799999, "quote_volume": 18270.44292, "trades": 223, "taker_buy_base": 502739.5, "taker_buy_quote": 10172.93342 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 140324.4, "close_time": 1771484399999, "quote_volume": 2833.4093, "trades": 143, "taker_buy_base": 73082.5, "taker_buy_quote": 1478.93391 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 181542.1, "close_time": 1771487999999, "quote_volume": 3661.57012, "trades": 135, "taker_buy_base": 125739.1, "taker_buy_quote": 2539.92982 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 699363.4, "close_time": 1771491599999, "quote_volume": 14078.38037, "trades": 273, "taker_buy_base": 484330.5, "taker_buy_quote": 9756.58886 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 293433.6, "close_time": 1771495199999, "quote_volume": 5928.10469, "trades": 141, "taker_buy_base": 182079.1, "taker_buy_quote": 3682.1559 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 170627.9, "close_time": 1771498799999, "quote_volume": 3431.80104, "trades": 113, "taker_buy_base": 32809.9, "taker_buy_quote": 661.86192 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 210632.8, "close_time": 1771502399999, "quote_volume": 4239.66616, "trades": 118, "taker_buy_base": 119413.9, "taker_buy_quote": 2407.38764 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 205860.3, "close_time": 1771505999999, "quote_volume": 4125.92965, "trades": 119, "taker_buy_base": 87236.5, "taker_buy_quote": 1753.45365 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.02, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 568705.1, "close_time": 1771509599999, "quote_volume": 11325.67231, "trades": 214, "taker_buy_base": 234754.1, "taker_buy_quote": 4669.64885 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 806385.1, "close_time": 1771513199999, "quote_volume": 16002.53123, "trades": 278, "taker_buy_base": 361866.8, "taker_buy_quote": 7190.49616 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 550837.7, "close_time": 1771516799999, "quote_volume": 10870.64338, "trades": 295, "taker_buy_base": 271886.2, "taker_buy_quote": 5376.7895 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0195, "volume": 372067.6, "close_time": 1771520399999, "quote_volume": 7297.15463, "trades": 200, "taker_buy_base": 187586.1, "taker_buy_quote": 3680.87734 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 274798.2, "close_time": 1771523999999, "quote_volume": 5377.91873, "trades": 124, "taker_buy_base": 133808.6, "taker_buy_quote": 2622.2922 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 244097.2, "close_time": 1771527599999, "quote_volume": 4783.6901, "trades": 142, "taker_buy_base": 127844.9, "taker_buy_quote": 2510.26859 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0196, "high": 0.0209, "low": 0.0196, "close": 0.0202, "volume": 4183343.2, "close_time": 1771531199999, "quote_volume": 85075.68018, "trades": 826, "taker_buy_base": 2302539.0, "taker_buy_quote": 46774.3941 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 713369.3, "close_time": 1771534799999, "quote_volume": 14368.11774, "trades": 282, "taker_buy_base": 362791.7, "taker_buy_quote": 7313.93159 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 258595.4, "close_time": 1771538399999, "quote_volume": 5201.83002, "trades": 164, "taker_buy_base": 64884.5, "taker_buy_quote": 1305.75427 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 505857.1, "close_time": 1771541999999, "quote_volume": 10041.52156, "trades": 185, "taker_buy_base": 211035.8, "taker_buy_quote": 4188.05726 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 233007.0, "close_time": 1771545599999, "quote_volume": 4603.00972, "trades": 145, "taker_buy_base": 69029.5, "taker_buy_quote": 1367.77363 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 336316.1, "close_time": 1771549199999, "quote_volume": 6647.06501, "trades": 187, "taker_buy_base": 199222.6, "taker_buy_quote": 3945.74468 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 538644.1, "close_time": 1771552799999, "quote_volume": 10637.5937, "trades": 252, "taker_buy_base": 309719.4, "taker_buy_quote": 6123.52995 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 288031.7, "close_time": 1771556399999, "quote_volume": 5661.42627, "trades": 147, "taker_buy_base": 113298.9, "taker_buy_quote": 2228.76184 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0193, "close": 0.0195, "volume": 643980.8, "close_time": 1771559999999, "quote_volume": 12526.2381, "trades": 216, "taker_buy_base": 228459.0, "taker_buy_quote": 4439.83013 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 531921.9, "close_time": 1771563599999, "quote_volume": 10375.68728, "trades": 177, "taker_buy_base": 262281.6, "taker_buy_quote": 5128.36684 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 157753.0, "close_time": 1771567199999, "quote_volume": 3058.62361, "trades": 110, "taker_buy_base": 83682.8, "taker_buy_quote": 1625.82396 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0193, "volume": 410386.6, "close_time": 1771570799999, "quote_volume": 7967.52314, "trades": 132, "taker_buy_base": 241249.4, "taker_buy_quote": 4693.49986 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 127079.7, "close_time": 1771574399999, "quote_volume": 2452.39662, "trades": 117, "taker_buy_base": 80042.0, "taker_buy_quote": 1546.50389 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 855531.8, "close_time": 1771577999999, "quote_volume": 16460.84657, "trades": 225, "taker_buy_base": 575215.1, "taker_buy_quote": 11071.98598 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 255302.0, "close_time": 1771581599999, "quote_volume": 4924.01228, "trades": 137, "taker_buy_base": 117492.6, "taker_buy_quote": 2267.85341 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 160573.9, "close_time": 1771585199999, "quote_volume": 3107.99552, "trades": 106, "taker_buy_base": 89192.5, "taker_buy_quote": 1730.3345 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0193, "high": 0.02, "low": 0.0193, "close": 0.02, "volume": 687120.0, "close_time": 1771588799999, "quote_volume": 13473.7344, "trades": 272, "taker_buy_base": 417115.7, "taker_buy_quote": 8184.61861 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0193, "close": 0.0195, "volume": 915749.2, "close_time": 1771592399999, "quote_volume": 18020.81836, "trades": 268, "taker_buy_base": 360381.2, "taker_buy_quote": 7085.17073 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0191, "close": 0.0191, "volume": 455021.0, "close_time": 1771595999999, "quote_volume": 8747.43279, "trades": 184, "taker_buy_base": 258417.2, "taker_buy_quote": 4968.19149 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0191, "close": 0.0195, "volume": 935229.4, "close_time": 1771599599999, "quote_volume": 18142.97292, "trades": 281, "taker_buy_base": 499849.5, "taker_buy_quote": 9690.33332 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0194, "high": 0.0198, "low": 0.0194, "close": 0.0198, "volume": 644889.5, "close_time": 1771603199999, "quote_volume": 12663.94695, "trades": 217, "taker_buy_base": 341483.6, "taker_buy_quote": 6709.64378 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 331991.0, "close_time": 1771606799999, "quote_volume": 6584.74981, "trades": 181, "taker_buy_base": 221621.3, "taker_buy_quote": 4402.04989 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 380608.7, "close_time": 1771610399999, "quote_volume": 7541.13969, "trades": 182, "taker_buy_base": 152363.7, "taker_buy_quote": 3023.32243 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 425185.6, "close_time": 1771613999999, "quote_volume": 8449.0076, "trades": 180, "taker_buy_base": 207888.8, "taker_buy_quote": 4138.07416 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 160063.4, "close_time": 1771617599999, "quote_volume": 3184.66059, "trades": 92, "taker_buy_base": 129572.3, "taker_buy_quote": 2580.48428 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 192625.0, "close_time": 1771621199999, "quote_volume": 3835.94057, "trades": 110, "taker_buy_base": 98516.7, "taker_buy_quote": 1964.89192 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 663721.9, "close_time": 1771624799999, "quote_volume": 13400.7717, "trades": 215, "taker_buy_base": 327671.1, "taker_buy_quote": 6611.21738 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 1188664.9, "close_time": 1771628399999, "quote_volume": 24205.02813, "trades": 314, "taker_buy_base": 777339.3, "taker_buy_quote": 15832.78064 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 425220.5, "close_time": 1771631999999, "quote_volume": 8613.64365, "trades": 142, "taker_buy_base": 226666.8, "taker_buy_quote": 4597.15714 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 435340.7, "close_time": 1771635599999, "quote_volume": 8848.69893, "trades": 178, "taker_buy_base": 249108.3, "taker_buy_quote": 5069.51033 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0203, "high": 0.0208, "low": 0.0202, "close": 0.0202, "volume": 748250.2, "close_time": 1771639199999, "quote_volume": 15352.97991, "trades": 441, "taker_buy_base": 318253.2, "taker_buy_quote": 6535.99653 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 441126.2, "close_time": 1771642799999, "quote_volume": 8993.92281, "trades": 165, "taker_buy_base": 237641.3, "taker_buy_quote": 4846.44069 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 362934.3, "close_time": 1771646399999, "quote_volume": 7379.99817, "trades": 243, "taker_buy_base": 109770.4, "taker_buy_quote": 2240.771 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0202, "close": 0.0205, "volume": 667321.2, "close_time": 1771649999999, "quote_volume": 13663.75904, "trades": 251, "taker_buy_base": 411531.1, "taker_buy_quote": 8434.13411 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0203, "close": 0.0206, "volume": 723550.1, "close_time": 1771653599999, "quote_volume": 14830.12644, "trades": 265, "taker_buy_base": 274894.3, "taker_buy_quote": 5643.36517 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0205, "high": 0.0296, "low": 0.0205, "close": 0.0264, "volume": 57823247.5, "close_time": 1771657199999, "quote_volume": 1515316.3521, "trades": 17607, "taker_buy_base": 29170653.3, "taker_buy_quote": 762071.86209 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0265, "high": 0.0281, "low": 0.0261, "close": 0.0276, "volume": 13582728.3, "close_time": 1771660799999, "quote_volume": 366886.98168, "trades": 3786, "taker_buy_base": 7020859.5, "taker_buy_quote": 189789.99125 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0276, "high": 0.0285, "low": 0.0259, "close": 0.026, "volume": 10605022.6, "close_time": 1771664399999, "quote_volume": 288922.81294, "trades": 2818, "taker_buy_base": 4845592.1, "taker_buy_quote": 132480.58678 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.026, "high": 0.0265, "low": 0.0248, "close": 0.026, "volume": 9468338.4, "close_time": 1771667999999, "quote_volume": 244616.36072, "trades": 2201, "taker_buy_base": 4739867.4, "taker_buy_quote": 122612.84244 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.026, "high": 0.0264, "low": 0.0249, "close": 0.0258, "volume": 7714781.5, "close_time": 1771671599999, "quote_volume": 198821.18183, "trades": 2135, "taker_buy_base": 3297808.5, "taker_buy_quote": 85040.36807 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0258, "high": 0.0271, "low": 0.0251, "close": 0.0257, "volume": 11699846.3, "close_time": 1771675199999, "quote_volume": 303181.80084, "trades": 2483, "taker_buy_base": 5094633.2, "taker_buy_quote": 132485.3893 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0257, "high": 0.0269, "low": 0.0255, "close": 0.0267, "volume": 9126638.3, "close_time": 1771678799999, "quote_volume": 238861.22343, "trades": 2645, "taker_buy_base": 5645543.7, "taker_buy_quote": 148040.73383 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0265, "high": 0.0271, "low": 0.0256, "close": 0.0257, "volume": 9484812.6, "close_time": 1771682399999, "quote_volume": 249181.77085, "trades": 2542, "taker_buy_base": 4295621.6, "taker_buy_quote": 113164.30743 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0255, "close": 0.026, "volume": 4479677.6, "close_time": 1771685999999, "quote_volume": 115331.83451, "trades": 1520, "taker_buy_base": 2135093.5, "taker_buy_quote": 55073.90067 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.026, "high": 0.0262, "low": 0.025, "close": 0.0254, "volume": 7330418.2, "close_time": 1771689599999, "quote_volume": 186749.42634, "trades": 1769, "taker_buy_base": 3657342.7, "taker_buy_quote": 93260.82947 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0255, "high": 0.0261, "low": 0.0244, "close": 0.0248, "volume": 13679693.1, "close_time": 1771693199999, "quote_volume": 343832.98731, "trades": 2802, "taker_buy_base": 7540900.3, "taker_buy_quote": 189942.77142 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0247, "high": 0.0263, "low": 0.0239, "close": 0.0247, "volume": 10327270.8, "close_time": 1771696799999, "quote_volume": 258011.0662, "trades": 2782, "taker_buy_base": 4970687.8, "taker_buy_quote": 124254.62731 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0248, "high": 0.0256, "low": 0.0244, "close": 0.0254, "volume": 5116898.7, "close_time": 1771700399999, "quote_volume": 127490.2031, "trades": 1177, "taker_buy_base": 2810952.3, "taker_buy_quote": 70172.96451 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0254, "high": 0.0258, "low": 0.0249, "close": 0.0251, "volume": 3901718.5, "close_time": 1771703999999, "quote_volume": 98588.43765, "trades": 1122, "taker_buy_base": 1770239.9, "taker_buy_quote": 44779.52503 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0252, "high": 0.0269, "low": 0.0251, "close": 0.0255, "volume": 11011532.6, "close_time": 1771707599999, "quote_volume": 286058.66492, "trades": 2601, "taker_buy_base": 5801674.1, "taker_buy_quote": 150852.53368 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0254, "high": 0.0259, "low": 0.0245, "close": 0.0247, "volume": 4607327.9, "close_time": 1771711199999, "quote_volume": 115881.0434, "trades": 1387, "taker_buy_base": 2025952.5, "taker_buy_quote": 50967.54432 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0247, "high": 0.0253, "low": 0.0246, "close": 0.0252, "volume": 3367992.6, "close_time": 1771714799999, "quote_volume": 83910.22078, "trades": 1216, "taker_buy_base": 2051808.5, "taker_buy_quote": 51159.14741 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0252, "high": 0.0253, "low": 0.0248, "close": 0.0249, "volume": 2758550.1, "close_time": 1771718399999, "quote_volume": 68997.91377, "trades": 769, "taker_buy_base": 1678220.7, "taker_buy_quote": 42000.7117 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.025, "high": 0.026, "low": 0.0246, "close": 0.0251, "volume": 6588686.4, "close_time": 1771721999999, "quote_volume": 165878.9933, "trades": 1662, "taker_buy_base": 3507434.9, "taker_buy_quote": 88431.81046 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0251, "high": 0.0263, "low": 0.025, "close": 0.0259, "volume": 6347235.8, "close_time": 1771725599999, "quote_volume": 162887.91222, "trades": 1521, "taker_buy_base": 3076377.5, "taker_buy_quote": 79034.601 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0259, "high": 0.0259, "low": 0.025, "close": 0.0253, "volume": 4455803.3, "close_time": 1771729199999, "quote_volume": 113223.51144, "trades": 1033, "taker_buy_base": 1895688.5, "taker_buy_quote": 48223.97258 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0243, "close": 0.0245, "volume": 2929505.0, "close_time": 1771732799999, "quote_volume": 73146.51115, "trades": 815, "taker_buy_base": 1466410.4, "taker_buy_quote": 36714.92191 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0235, "close": 0.0238, "volume": 3637286.8, "close_time": 1771736399999, "quote_volume": 86621.09501, "trades": 949, "taker_buy_base": 1787293.5, "taker_buy_quote": 42547.26347 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0239, "high": 0.024, "low": 0.0231, "close": 0.0234, "volume": 3243094.1, "close_time": 1771739999999, "quote_volume": 76311.44461, "trades": 816, "taker_buy_base": 1626303.9, "taker_buy_quote": 38306.48559 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0228, "close": 0.023, "volume": 2949057.8, "close_time": 1771743599999, "quote_volume": 68154.21004, "trades": 712, "taker_buy_base": 1188802.6, "taker_buy_quote": 27494.82113 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0225, "close": 0.0225, "volume": 3283895.0, "close_time": 1771747199999, "quote_volume": 74754.73956, "trades": 706, "taker_buy_base": 1370874.7, "taker_buy_quote": 31276.21026 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0222, "close": 0.0225, "volume": 2756987.6, "close_time": 1771750799999, "quote_volume": 61959.17578, "trades": 622, "taker_buy_base": 1451626.3, "taker_buy_quote": 32661.47621 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0219, "close": 0.0221, "volume": 2290397.6, "close_time": 1771754399999, "quote_volume": 50773.65192, "trades": 687, "taker_buy_base": 1031411.6, "taker_buy_quote": 22902.22677 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 2859280.4, "close_time": 1771757999999, "quote_volume": 62716.74304, "trades": 699, "taker_buy_base": 1499521.8, "taker_buy_quote": 32945.03407 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1530515.9, "close_time": 1771761599999, "quote_volume": 33523.6897, "trades": 423, "taker_buy_base": 684480.7, "taker_buy_quote": 15008.1756 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0219, "high": 0.022, "low": 0.0216, "close": 0.0219, "volume": 3775139.6, "close_time": 1771765199999, "quote_volume": 82321.11575, "trades": 1035, "taker_buy_base": 1914870.3, "taker_buy_quote": 41813.36908 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0217, "close": 0.0221, "volume": 2575893.5, "close_time": 1771768799999, "quote_volume": 56671.09083, "trades": 597, "taker_buy_base": 1143851.7, "taker_buy_quote": 25146.42009 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.022, "high": 0.0224, "low": 0.0216, "close": 0.0222, "volume": 2956169.9, "close_time": 1771772399999, "quote_volume": 65021.9744, "trades": 837, "taker_buy_base": 1351829.1, "taker_buy_quote": 29845.79544 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0217, "close": 0.0218, "volume": 1749871.4, "close_time": 1771775999999, "quote_volume": 38391.91737, "trades": 423, "taker_buy_base": 748370.5, "taker_buy_quote": 16462.37883 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1210357.4, "close_time": 1771779599999, "quote_volume": 26506.85516, "trades": 393, "taker_buy_base": 699478.2, "taker_buy_quote": 15326.86018 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0219, "high": 0.022, "low": 0.0216, "close": 0.0218, "volume": 1102742.4, "close_time": 1771783199999, "quote_volume": 24043.0456, "trades": 267, "taker_buy_base": 555461.9, "taker_buy_quote": 12116.07589 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0218, "close": 0.022, "volume": 785211.2, "close_time": 1771786799999, "quote_volume": 17255.37931, "trades": 220, "taker_buy_base": 465133.4, "taker_buy_quote": 10230.54417 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 726143.3, "close_time": 1771790399999, "quote_volume": 15943.25209, "trades": 196, "taker_buy_base": 319809.5, "taker_buy_quote": 7039.13625 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0219, "high": 0.022, "low": 0.0216, "close": 0.0217, "volume": 1002313.1, "close_time": 1771793999999, "quote_volume": 21825.88339, "trades": 487, "taker_buy_base": 523709.6, "taker_buy_quote": 11423.60055 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0216, "close": 0.022, "volume": 1071843.3, "close_time": 1771797599999, "quote_volume": 23345.08765, "trades": 331, "taker_buy_base": 588788.4, "taker_buy_quote": 12867.81016 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.022, "volume": 961334.2, "close_time": 1771801199999, "quote_volume": 21006.50158, "trades": 271, "taker_buy_base": 293256.4, "taker_buy_quote": 6437.78457 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.022, "high": 0.0222, "low": 0.0212, "close": 0.0216, "volume": 3799533.5, "close_time": 1771804799999, "quote_volume": 82425.19532, "trades": 755, "taker_buy_base": 1378229.2, "taker_buy_quote": 30010.37304 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0211, "close": 0.0215, "volume": 2343001.4, "close_time": 1771808399999, "quote_volume": 50097.78341, "trades": 713, "taker_buy_base": 1471974.4, "taker_buy_quote": 31490.19653 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0206, "close": 0.0207, "volume": 2345709.5, "close_time": 1771811999999, "quote_volume": 49062.36091, "trades": 642, "taker_buy_base": 929719.4, "taker_buy_quote": 19481.46631 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0206, "high": 0.0213, "low": 0.0202, "close": 0.0211, "volume": 2648728.9, "close_time": 1771815599999, "quote_volume": 54507.56906, "trades": 664, "taker_buy_base": 1236195.7, "taker_buy_quote": 25482.67271 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0211, "high": 0.0215, "low": 0.0208, "close": 0.0209, "volume": 2044587.3, "close_time": 1771819199999, "quote_volume": 43219.24615, "trades": 460, "taker_buy_base": 1068421.1, "taker_buy_quote": 22645.47535 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0209, "high": 0.021, "low": 0.0206, "close": 0.0208, "volume": 1022671.5, "close_time": 1771822799999, "quote_volume": 21272.75574, "trades": 334, "taker_buy_base": 574542.8, "taker_buy_quote": 11966.32256 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0208, "high": 0.0219, "low": 0.0208, "close": 0.021, "volume": 1814746.4, "close_time": 1771826399999, "quote_volume": 38715.59611, "trades": 459, "taker_buy_base": 1138833.0, "taker_buy_quote": 24313.49958 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0211, "high": 0.0218, "low": 0.021, "close": 0.0215, "volume": 1202693.8, "close_time": 1771829999999, "quote_volume": 25794.39909, "trades": 315, "taker_buy_base": 701267.3, "taker_buy_quote": 15042.94524 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0212, "close": 0.0215, "volume": 709766.9, "close_time": 1771833599999, "quote_volume": 15199.60109, "trades": 307, "taker_buy_base": 363512.6, "taker_buy_quote": 7793.65399 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0208, "close": 0.0209, "volume": 782987.9, "close_time": 1771837199999, "quote_volume": 16454.05109, "trades": 247, "taker_buy_base": 212534.3, "taker_buy_quote": 4470.18809 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0209, "high": 0.0213, "low": 0.0207, "close": 0.0211, "volume": 603516.0, "close_time": 1771840799999, "quote_volume": 12704.83895, "trades": 193, "taker_buy_base": 383055.8, "taker_buy_quote": 8068.58149 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0211, "high": 0.0214, "low": 0.0209, "close": 0.021, "volume": 762891.1, "close_time": 1771844399999, "quote_volume": 16162.88981, "trades": 205, "taker_buy_base": 292830.9, "taker_buy_quote": 6220.81454 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.021, "high": 0.0212, "low": 0.0208, "close": 0.021, "volume": 2254087.8, "close_time": 1771847999999, "quote_volume": 47300.29277, "trades": 511, "taker_buy_base": 1084295.7, "taker_buy_quote": 22776.45897 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.021, "high": 0.0211, "low": 0.0206, "close": 0.0209, "volume": 1309285.1, "close_time": 1771851599999, "quote_volume": 27323.27738, "trades": 283, "taker_buy_base": 539949.0, "taker_buy_quote": 11282.54981 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0209, "high": 0.021, "low": 0.0205, "close": 0.0207, "volume": 1280588.3, "close_time": 1771855199999, "quote_volume": 26474.12207, "trades": 360, "taker_buy_base": 677545.5, "taker_buy_quote": 14025.46836 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 1058227.1, "close_time": 1771858799999, "quote_volume": 21817.90188, "trades": 244, "taker_buy_base": 703684.7, "taker_buy_quote": 14514.15184 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0204, "close": 0.0205, "volume": 1491155.0, "close_time": 1771862399999, "quote_volume": 30640.25355, "trades": 311, "taker_buy_base": 733042.9, "taker_buy_quote": 15091.25805 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0204, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 1868004.1, "close_time": 1771865999999, "quote_volume": 37839.69768, "trades": 515, "taker_buy_base": 882615.4, "taker_buy_quote": 17889.24554 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 1172648.3, "close_time": 1771869599999, "quote_volume": 23601.44654, "trades": 389, "taker_buy_base": 703600.7, "taker_buy_quote": 14181.16476 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0201, "high": 0.0206, "low": 0.02, "close": 0.0201, "volume": 991226.5, "close_time": 1771873199999, "quote_volume": 20092.74621, "trades": 254, "taker_buy_base": 565676.9, "taker_buy_quote": 11505.01083 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0201, "high": 0.0205, "low": 0.02, "close": 0.0204, "volume": 1147601.7, "close_time": 1771876799999, "quote_volume": 23243.39641, "trades": 272, "taker_buy_base": 744611.4, "taker_buy_quote": 15084.35042 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 555393.3, "close_time": 1771880399999, "quote_volume": 11292.82696, "trades": 144, "taker_buy_base": 259842.1, "taker_buy_quote": 5287.3846 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0202, "close": 0.0203, "volume": 1724622.5, "close_time": 1771883999999, "quote_volume": 35308.70691, "trades": 462, "taker_buy_base": 806741.8, "taker_buy_quote": 16535.38751 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 279157.3, "close_time": 1771887599999, "quote_volume": 5690.3862, "trades": 157, "taker_buy_base": 186211.4, "taker_buy_quote": 3798.69304 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 554230.8, "close_time": 1771891199999, "quote_volume": 11199.07917, "trades": 167, "taker_buy_base": 277483.6, "taker_buy_quote": 5606.04469 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 624857.4, "close_time": 1771894799999, "quote_volume": 12560.26664, "trades": 245, "taker_buy_base": 237745.5, "taker_buy_quote": 4790.9654 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0198, "close": 0.0202, "volume": 946413.0, "close_time": 1771898399999, "quote_volume": 18942.93716, "trades": 268, "taker_buy_base": 449953.3, "taker_buy_quote": 9004.74653 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0202, "high": 0.0202, "low": 0.019, "close": 0.0193, "volume": 1510486.8, "close_time": 1771901999999, "quote_volume": 29627.83498, "trades": 500, "taker_buy_base": 587780.6, "taker_buy_quote": 11464.43789 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0192, "close": 0.0196, "volume": 1704786.1, "close_time": 1771905599999, "quote_volume": 33261.18206, "trades": 552, "taker_buy_base": 826807.9, "taker_buy_quote": 16157.15162 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0196, "high": 0.0197, "low": 0.019, "close": 0.0195, "volume": 2193501.7, "close_time": 1771909199999, "quote_volume": 42189.88448, "trades": 548, "taker_buy_base": 1172156.5, "taker_buy_quote": 22562.17262 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 814337.8, "close_time": 1771912799999, "quote_volume": 15865.41425, "trades": 243, "taker_buy_base": 489782.2, "taker_buy_quote": 9552.417 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0194, "high": 0.0194, "low": 0.019, "close": 0.0193, "volume": 3816753.9, "close_time": 1771916399999, "quote_volume": 73403.01304, "trades": 629, "taker_buy_base": 2134696.6, "taker_buy_quote": 41122.38256 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0188, "close": 0.019, "volume": 1520314.7, "close_time": 1771919999999, "quote_volume": 28823.68335, "trades": 346, "taker_buy_base": 775817.6, "taker_buy_quote": 14694.35671 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.019, "high": 0.0191, "low": 0.0186, "close": 0.019, "volume": 1963884.6, "close_time": 1771923599999, "quote_volume": 37089.11756, "trades": 393, "taker_buy_base": 1130270.3, "taker_buy_quote": 21385.92345 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.019, "high": 0.0191, "low": 0.0187, "close": 0.0189, "volume": 1024112.8, "close_time": 1771927199999, "quote_volume": 19303.51256, "trades": 255, "taker_buy_base": 432285.6, "taker_buy_quote": 8162.06935 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 683191.4, "close_time": 1771930799999, "quote_volume": 12917.45843, "trades": 182, "taker_buy_base": 394108.5, "taker_buy_quote": 7464.21022 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 761355.3, "close_time": 1771934399999, "quote_volume": 14352.68848, "trades": 186, "taker_buy_base": 423787.9, "taker_buy_quote": 8010.07199 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 453733.6, "close_time": 1771937999999, "quote_volume": 8601.78403, "trades": 147, "taker_buy_base": 232081.4, "taker_buy_quote": 4405.21768 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 902620.3, "close_time": 1771941599999, "quote_volume": 17098.69606, "trades": 181, "taker_buy_base": 442044.6, "taker_buy_quote": 8382.34071 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 889654.6, "close_time": 1771945199999, "quote_volume": 16842.29745, "trades": 365, "taker_buy_base": 547180.6, "taker_buy_quote": 10362.84659 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 570024.4, "close_time": 1771948799999, "quote_volume": 10802.78783, "trades": 221, "taker_buy_base": 269176.0, "taker_buy_quote": 5114.86754 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.019, "high": 0.0191, "low": 0.0187, "close": 0.0191, "volume": 1012416.9, "close_time": 1771952399999, "quote_volume": 19091.55093, "trades": 224, "taker_buy_base": 715958.4, "taker_buy_quote": 13509.69096 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0191, "high": 0.0197, "low": 0.019, "close": 0.0193, "volume": 2730108.6, "close_time": 1771955999999, "quote_volume": 52768.58695, "trades": 546, "taker_buy_base": 1464975.5, "taker_buy_quote": 28343.48811 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 908647.7, "close_time": 1771959599999, "quote_volume": 17502.86198, "trades": 218, "taker_buy_base": 477154.7, "taker_buy_quote": 9200.065 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0192, "high": 0.0202, "low": 0.0191, "close": 0.0198, "volume": 2108496.7, "close_time": 1771963199999, "quote_volume": 41488.78669, "trades": 426, "taker_buy_base": 1202032.4, "taker_buy_quote": 23604.65837 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0199, "high": 0.0266, "low": 0.0197, "close": 0.0253, "volume": 27789590.5, "close_time": 1771966799999, "quote_volume": 651173.72742, "trades": 6416, "taker_buy_base": 14254966.0, "taker_buy_quote": 333951.5441 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0253, "high": 0.0258, "low": 0.0217, "close": 0.022, "volume": 15331372.9, "close_time": 1771970399999, "quote_volume": 358835.65934, "trades": 3100, "taker_buy_base": 6924549.4, "taker_buy_quote": 161506.64325 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.022, "high": 0.0227, "low": 0.0208, "close": 0.0222, "volume": 4155621.5, "close_time": 1771973999999, "quote_volume": 90398.59256, "trades": 1047, "taker_buy_base": 2108153.1, "taker_buy_quote": 45976.38601 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.0222, "high": 0.0229, "low": 0.0213, "close": 0.0229, "volume": 3993790.6, "close_time": 1771977599999, "quote_volume": 88241.24198, "trades": 974, "taker_buy_base": 2189258.2, "taker_buy_quote": 48553.33065 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0228, "high": 0.024, "low": 0.0215, "close": 0.0217, "volume": 7890281.0, "close_time": 1771981199999, "quote_volume": 178347.22662, "trades": 2149, "taker_buy_base": 3621584.6, "taker_buy_quote": 82138.09946 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0217, "high": 0.0239, "low": 0.0215, "close": 0.0229, "volume": 6263689.3, "close_time": 1771984799999, "quote_volume": 143674.23044, "trades": 1776, "taker_buy_base": 3489115.4, "taker_buy_quote": 80095.72002 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0224, "close": 0.023, "volume": 2678634.9, "close_time": 1771988399999, "quote_volume": 60852.92141, "trades": 683, "taker_buy_base": 1557560.4, "taker_buy_quote": 35457.06767 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0231, "high": 0.0234, "low": 0.0219, "close": 0.0225, "volume": 3546221.6, "close_time": 1771991999999, "quote_volume": 80103.3184, "trades": 731, "taker_buy_base": 1847724.9, "taker_buy_quote": 41666.17229 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0221, "close": 0.0224, "volume": 1703838.1, "close_time": 1771995599999, "quote_volume": 38006.72937, "trades": 430, "taker_buy_base": 902740.4, "taker_buy_quote": 20160.78013 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0224, "high": 0.0227, "low": 0.022, "close": 0.0226, "volume": 2414815.0, "close_time": 1771999199999, "quote_volume": 53828.65966, "trades": 606, "taker_buy_base": 1362975.8, "taker_buy_quote": 30444.84322 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0226, "high": 0.024, "low": 0.0223, "close": 0.023, "volume": 7962972.1, "close_time": 1772002799999, "quote_volume": 185400.90866, "trades": 1917, "taker_buy_base": 4522502.1, "taker_buy_quote": 105428.33018 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.023, "high": 0.0233, "low": 0.0224, "close": 0.0229, "volume": 4228081.5, "close_time": 1772006399999, "quote_volume": 96585.71564, "trades": 980, "taker_buy_base": 2527372.1, "taker_buy_quote": 57792.68547 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0229, "high": 0.025, "low": 0.0224, "close": 0.0233, "volume": 15165186.8, "close_time": 1772009999999, "quote_volume": 361901.74254, "trades": 3314, "taker_buy_base": 7215159.7, "taker_buy_quote": 172385.41722 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0233, "high": 0.0241, "low": 0.0227, "close": 0.0238, "volume": 9556021.5, "close_time": 1772013599999, "quote_volume": 223553.47489, "trades": 1876, "taker_buy_base": 4600429.6, "taker_buy_quote": 107901.63013 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0239, "high": 0.024, "low": 0.023, "close": 0.0232, "volume": 3378620.6, "close_time": 1772017199999, "quote_volume": 78789.48057, "trades": 719, "taker_buy_base": 1303318.2, "taker_buy_quote": 30487.97795 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0231, "high": 0.0236, "low": 0.0227, "close": 0.023, "volume": 2761101.0, "close_time": 1772020799999, "quote_volume": 63562.93141, "trades": 647, "taker_buy_base": 1307225.8, "taker_buy_quote": 30153.69589 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0221, "close": 0.0226, "volume": 5214990.9, "close_time": 1772024399999, "quote_volume": 117494.74859, "trades": 907, "taker_buy_base": 2673140.8, "taker_buy_quote": 60182.83888 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0225, "high": 0.0228, "low": 0.0224, "close": 0.0228, "volume": 2944040.6, "close_time": 1772027999999, "quote_volume": 66553.46182, "trades": 538, "taker_buy_base": 1762591.2, "taker_buy_quote": 39894.16559 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0221, "close": 0.0224, "volume": 3921639.3, "close_time": 1772031599999, "quote_volume": 88808.11592, "trades": 743, "taker_buy_base": 2011423.5, "taker_buy_quote": 45548.19147 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0224, "high": 0.024, "low": 0.0221, "close": 0.0239, "volume": 7009530.3, "close_time": 1772035199999, "quote_volume": 162322.55289, "trades": 1060, "taker_buy_base": 4123860.1, "taker_buy_quote": 95733.98856 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0238, "high": 0.0239, "low": 0.023, "close": 0.0232, "volume": 4559489.0, "close_time": 1772038799999, "quote_volume": 106157.14458, "trades": 887, "taker_buy_base": 2093299.2, "taker_buy_quote": 48805.62142 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0232, "high": 0.0234, "low": 0.0229, "close": 0.0231, "volume": 2067480.3, "close_time": 1772042399999, "quote_volume": 47821.56635, "trades": 450, "taker_buy_base": 1010297.0, "taker_buy_quote": 23401.28831 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0231, "high": 0.0232, "low": 0.0229, "close": 0.0231, "volume": 1740931.1, "close_time": 1772045999999, "quote_volume": 40115.08427, "trades": 355, "taker_buy_base": 1064392.7, "taker_buy_quote": 24531.07718 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0231, "high": 0.0235, "low": 0.023, "close": 0.0231, "volume": 2503549.9, "close_time": 1772049599999, "quote_volume": 58097.97969, "trades": 435, "taker_buy_base": 890529.0, "taker_buy_quote": 20734.98177 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0223, "close": 0.0226, "volume": 5382933.2, "close_time": 1772053199999, "quote_volume": 122422.5918, "trades": 897, "taker_buy_base": 3615315.1, "taker_buy_quote": 82238.05677 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0222, "close": 0.0225, "volume": 3134971.5, "close_time": 1772056799999, "quote_volume": 70371.66983, "trades": 552, "taker_buy_base": 1754776.1, "taker_buy_quote": 39458.20401 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0225, "high": 0.0226, "low": 0.0223, "close": 0.0224, "volume": 1117944.9, "close_time": 1772060399999, "quote_volume": 25096.29837, "trades": 220, "taker_buy_base": 598269.7, "taker_buy_quote": 13453.55189 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0224, "high": 0.0225, "low": 0.0217, "close": 0.0222, "volume": 3096885.7, "close_time": 1772063999999, "quote_volume": 68449.66073, "trades": 646, "taker_buy_base": 1488014.8, "taker_buy_quote": 32937.91446 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0211, "close": 0.0214, "volume": 3476107.6, "close_time": 1772067599999, "quote_volume": 75382.58867, "trades": 613, "taker_buy_base": 1324255.5, "taker_buy_quote": 28679.74712 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0214, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 2752440.3, "close_time": 1772071199999, "quote_volume": 59097.89043, "trades": 460, "taker_buy_base": 1536812.9, "taker_buy_quote": 33029.34394 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 1827620.2, "close_time": 1772074799999, "quote_volume": 39679.96472, "trades": 287, "taker_buy_base": 990936.5, "taker_buy_quote": 21530.27856 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 280700.8, "close_time": 1772078399999, "quote_volume": 6057.15306, "trades": 91, "taker_buy_base": 108229.4, "taker_buy_quote": 2341.4949 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0216, "volume": 658928.8, "close_time": 1772081999999, "quote_volume": 14160.9841, "trades": 119, "taker_buy_base": 258075.6, "taker_buy_quote": 5553.64882 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0211, "close": 0.0216, "volume": 1831206.8, "close_time": 1772085599999, "quote_volume": 39117.6266, "trades": 271, "taker_buy_base": 1004038.9, "taker_buy_quote": 21487.01646 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0212, "close": 0.0214, "volume": 1588979.2, "close_time": 1772089199999, "quote_volume": 34159.7351, "trades": 248, "taker_buy_base": 652905.2, "taker_buy_quote": 14080.20249 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0215, "high": 0.022, "low": 0.0215, "close": 0.0215, "volume": 3348617.9, "close_time": 1772092799999, "quote_volume": 72990.81331, "trades": 486, "taker_buy_base": 1495235.2, "taker_buy_quote": 32590.15857 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0212, "close": 0.0215, "volume": 3476290.3, "close_time": 1772096399999, "quote_volume": 74435.84506, "trades": 423, "taker_buy_base": 1716009.6, "taker_buy_quote": 36800.00293 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0215, "high": 0.023, "low": 0.0214, "close": 0.0216, "volume": 4710000.9, "close_time": 1772099999999, "quote_volume": 103091.9098, "trades": 721, "taker_buy_base": 2232391.9, "taker_buy_quote": 48935.43759 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0216, "high": 0.0232, "low": 0.0215, "close": 0.0227, "volume": 18068292.3, "close_time": 1772103599999, "quote_volume": 408968.97826, "trades": 2471, "taker_buy_base": 9210914.8, "taker_buy_quote": 208495.22963 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0228, "high": 0.0238, "low": 0.0227, "close": 0.0231, "volume": 10626428.0, "close_time": 1772107199999, "quote_volume": 247975.64084, "trades": 1240, "taker_buy_base": 5301826.0, "taker_buy_quote": 123837.39523 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0232, "high": 0.0236, "low": 0.0227, "close": 0.0233, "volume": 9889146.7, "close_time": 1772110799999, "quote_volume": 227754.01812, "trades": 1239, "taker_buy_base": 4903540.2, "taker_buy_quote": 113184.80953 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0225, "close": 0.0226, "volume": 3433778.8, "close_time": 1772114399999, "quote_volume": 78399.1536, "trades": 546, "taker_buy_base": 1356801.6, "taker_buy_quote": 31016.94264 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0226, "high": 0.025, "low": 0.0223, "close": 0.0241, "volume": 15543002.9, "close_time": 1772117999999, "quote_volume": 368986.05088, "trades": 1682, "taker_buy_base": 7951365.4, "taker_buy_quote": 188114.13732 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0242, "high": 0.0248, "low": 0.0225, "close": 0.0233, "volume": 12299234.1, "close_time": 1772121599999, "quote_volume": 290154.20055, "trades": 1714, "taker_buy_base": 6574383.8, "taker_buy_quote": 155162.56811 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0234, "high": 0.0242, "low": 0.0221, "close": 0.0224, "volume": 8124071.7, "close_time": 1772125199999, "quote_volume": 188588.32789, "trades": 1323, "taker_buy_base": 4427614.1, "taker_buy_quote": 102832.03333 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0221, "close": 0.0222, "volume": 2370798.4, "close_time": 1772128799999, "quote_volume": 52887.94982, "trades": 470, "taker_buy_base": 1430515.8, "taker_buy_quote": 31925.66459 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0216, "close": 0.0221, "volume": 2629265.6, "close_time": 1772132399999, "quote_volume": 57994.27201, "trades": 471, "taker_buy_base": 1160224.3, "taker_buy_quote": 25633.16183 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.022, "high": 0.0222, "low": 0.0218, "close": 0.0218, "volume": 3620740.1, "close_time": 1772135999999, "quote_volume": 79665.78493, "trades": 664, "taker_buy_base": 2027832.1, "taker_buy_quote": 44654.25282 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0214, "close": 0.0216, "volume": 1483147.5, "close_time": 1772139599999, "quote_volume": 32213.00077, "trades": 331, "taker_buy_base": 941519.1, "taker_buy_quote": 20473.37405 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0214, "close": 0.0216, "volume": 1365475.4, "close_time": 1772143199999, "quote_volume": 29404.66699, "trades": 270, "taker_buy_base": 877409.0, "taker_buy_quote": 18924.81509 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0216, "high": 0.0222, "low": 0.0215, "close": 0.0217, "volume": 3735481.4, "close_time": 1772146799999, "quote_volume": 81443.87497, "trades": 529, "taker_buy_base": 1881055.0, "taker_buy_quote": 41104.79154 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0214, "close": 0.0216, "volume": 947796.6, "close_time": 1772150399999, "quote_volume": 20443.3991, "trades": 185, "taker_buy_base": 530598.6, "taker_buy_quote": 11454.06043 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0216, "high": 0.0224, "low": 0.0214, "close": 0.0221, "volume": 4425687.8, "close_time": 1772153999999, "quote_volume": 96303.87006, "trades": 682, "taker_buy_base": 2774545.2, "taker_buy_quote": 60411.15926 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0221, "high": 0.0232, "low": 0.022, "close": 0.0223, "volume": 7910514.1, "close_time": 1772157599999, "quote_volume": 178279.48931, "trades": 1266, "taker_buy_base": 3696102.7, "taker_buy_quote": 83387.10971 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0223, "high": 0.0223, "low": 0.0218, "close": 0.0221, "volume": 2392060.8, "close_time": 1772161199999, "quote_volume": 52713.89025, "trades": 440, "taker_buy_base": 1290517.4, "taker_buy_quote": 28429.11214 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0221, "high": 0.0224, "low": 0.0219, "close": 0.0222, "volume": 1325352.5, "close_time": 1772164799999, "quote_volume": 29378.68497, "trades": 241, "taker_buy_base": 675363.9, "taker_buy_quote": 14989.15733 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0222, "high": 0.0223, "low": 0.022, "close": 0.0222, "volume": 1654417.4, "close_time": 1772168399999, "quote_volume": 36721.16828, "trades": 270, "taker_buy_base": 883151.4, "taker_buy_quote": 19622.62844 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0222, "high": 0.0225, "low": 0.0221, "close": 0.0225, "volume": 1034642.8, "close_time": 1772171999999, "quote_volume": 23094.70692, "trades": 217, "taker_buy_base": 601775.8, "taker_buy_quote": 13439.82447 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0225, "high": 0.023, "low": 0.0222, "close": 0.0228, "volume": 1796363.6, "close_time": 1772175599999, "quote_volume": 40480.14941, "trades": 379, "taker_buy_base": 845368.0, "taker_buy_quote": 19087.63401 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0217, "close": 0.0219, "volume": 1978654.9, "close_time": 1772179199999, "quote_volume": 44249.23193, "trades": 439, "taker_buy_base": 947481.8, "taker_buy_quote": 21195.23016 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0219, "high": 0.0223, "low": 0.0218, "close": 0.0222, "volume": 1620217.6, "close_time": 1772182799999, "quote_volume": 35674.83085, "trades": 322, "taker_buy_base": 1105635.4, "taker_buy_quote": 24362.41081 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0222, "high": 0.0225, "low": 0.0218, "close": 0.0224, "volume": 2128262.4, "close_time": 1772186399999, "quote_volume": 47067.74992, "trades": 356, "taker_buy_base": 1278994.9, "taker_buy_quote": 28311.08332 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0224, "high": 0.0227, "low": 0.0217, "close": 0.0218, "volume": 2309724.0, "close_time": 1772189999999, "quote_volume": 51082.76902, "trades": 366, "taker_buy_base": 874636.5, "taker_buy_quote": 19401.66586 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0215, "close": 0.0217, "volume": 1047565.5, "close_time": 1772193599999, "quote_volume": 22827.27588, "trades": 227, "taker_buy_base": 482306.2, "taker_buy_quote": 10529.04058 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0214, "close": 0.0216, "volume": 817694.4, "close_time": 1772197199999, "quote_volume": 17610.14662, "trades": 188, "taker_buy_base": 368848.3, "taker_buy_quote": 7949.76382 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0206, "close": 0.0213, "volume": 3897288.0, "close_time": 1772200799999, "quote_volume": 81961.45487, "trades": 615, "taker_buy_base": 1978001.1, "taker_buy_quote": 41687.23697 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0213, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 1115208.8, "close_time": 1772204399999, "quote_volume": 23609.85476, "trades": 225, "taker_buy_base": 514594.8, "taker_buy_quote": 10908.96796 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 1410407.2, "close_time": 1772207999999, "quote_volume": 29815.41638, "trades": 237, "taker_buy_base": 649512.7, "taker_buy_quote": 13763.30012 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0209, "close": 0.0211, "volume": 799420.1, "close_time": 1772211599999, "quote_volume": 16841.20238, "trades": 132, "taker_buy_base": 486094.8, "taker_buy_quote": 10251.33335 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0211, "volume": 781276.9, "close_time": 1772215199999, "quote_volume": 16401.53431, "trades": 147, "taker_buy_base": 372570.7, "taker_buy_quote": 7828.5835 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0208, "close": 0.0208, "volume": 488156.3, "close_time": 1772218799999, "quote_volume": 10262.45333, "trades": 137, "taker_buy_base": 203089.6, "taker_buy_quote": 4283.80092 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0204, "close": 0.0204, "volume": 1172855.3, "close_time": 1772222399999, "quote_volume": 24137.29801, "trades": 271, "taker_buy_base": 474722.0, "taker_buy_quote": 9762.73088 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 1117047.8, "close_time": 1772225999999, "quote_volume": 23112.68654, "trades": 199, "taker_buy_base": 762848.9, "taker_buy_quote": 15785.81543 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0205, "volume": 631194.4, "close_time": 1772229599999, "quote_volume": 13045.93127, "trades": 104, "taker_buy_base": 339152.3, "taker_buy_quote": 7023.12009 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0203, "close": 0.0205, "volume": 1182406.9, "close_time": 1772233199999, "quote_volume": 24212.319, "trades": 203, "taker_buy_base": 830256.4, "taker_buy_quote": 17007.17497 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 368238.8, "close_time": 1772236799999, "quote_volume": 7631.46644, "trades": 118, "taker_buy_base": 280674.4, "taker_buy_quote": 5821.35211 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0207, "high": 0.0212, "low": 0.0206, "close": 0.0212, "volume": 541036.7, "close_time": 1772240399999, "quote_volume": 11298.81188, "trades": 114, "taker_buy_base": 303608.1, "taker_buy_quote": 6365.04898 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0211, "high": 0.0214, "low": 0.0209, "close": 0.021, "volume": 589830.7, "close_time": 1772243999999, "quote_volume": 12468.93367, "trades": 152, "taker_buy_base": 222508.2, "taker_buy_quote": 4712.97768 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 930836.9, "close_time": 1772247599999, "quote_volume": 19453.28774, "trades": 161, "taker_buy_base": 393700.2, "taker_buy_quote": 8236.61119 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.021, "high": 0.0212, "low": 0.0207, "close": 0.0211, "volume": 1000664.5, "close_time": 1772251199999, "quote_volume": 20923.04072, "trades": 171, "taker_buy_base": 649954.4, "taker_buy_quote": 13600.59654 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0207, "close": 0.0208, "volume": 725028.6, "close_time": 1772254799999, "quote_volume": 15205.93933, "trades": 112, "taker_buy_base": 383236.9, "taker_buy_quote": 8041.41064 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 339134.3, "close_time": 1772258399999, "quote_volume": 7041.48188, "trades": 100, "taker_buy_base": 136734.6, "taker_buy_quote": 2841.82581 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0199, "close": 0.0201, "volume": 3462038.4, "close_time": 1772261999999, "quote_volume": 70362.27605, "trades": 517, "taker_buy_base": 1439707.4, "taker_buy_quote": 29262.46516 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0203, "volume": 1318764.9, "close_time": 1772265599999, "quote_volume": 26812.51592, "trades": 265, "taker_buy_base": 755636.7, "taker_buy_quote": 15359.21377 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.0203, "volume": 1029079.9, "close_time": 1772269199999, "quote_volume": 20740.90154, "trades": 461, "taker_buy_base": 629702.5, "taker_buy_quote": 12707.27204 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0199, "close": 0.0202, "volume": 3998925.4, "close_time": 1772272799999, "quote_volume": 81389.55894, "trades": 606, "taker_buy_base": 1679731.2, "taker_buy_quote": 34188.75853 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 603428.3, "close_time": 1772276399999, "quote_volume": 12193.07362, "trades": 172, "taker_buy_base": 301955.4, "taker_buy_quote": 6104.05917 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0193, "close": 0.0196, "volume": 3952989.7, "close_time": 1772279999999, "quote_volume": 77419.42276, "trades": 717, "taker_buy_base": 1309910.6, "taker_buy_quote": 25595.1698 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0192, "close": 0.0196, "volume": 1567743.5, "close_time": 1772283599999, "quote_volume": 30523.21981, "trades": 382, "taker_buy_base": 668710.8, "taker_buy_quote": 13045.70093 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0193, "close": 0.0195, "volume": 902224.1, "close_time": 1772287199999, "quote_volume": 17645.16781, "trades": 199, "taker_buy_base": 377233.3, "taker_buy_quote": 7375.67752 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 1364927.0, "close_time": 1772290799999, "quote_volume": 26693.59272, "trades": 309, "taker_buy_base": 703975.5, "taker_buy_quote": 13774.5985 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 1001727.7, "close_time": 1772294399999, "quote_volume": 19547.20019, "trades": 194, "taker_buy_base": 534396.5, "taker_buy_quote": 10445.81551 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0196, "volume": 728113.0, "close_time": 1772297999999, "quote_volume": 14194.99219, "trades": 160, "taker_buy_base": 435782.1, "taker_buy_quote": 8509.23776 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0196, "volume": 1207396.0, "close_time": 1772301599999, "quote_volume": 23774.34242, "trades": 239, "taker_buy_base": 713118.0, "taker_buy_quote": 14056.38962 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0196, "close": 0.0198, "volume": 626929.6, "close_time": 1772305199999, "quote_volume": 12345.92493, "trades": 131, "taker_buy_base": 223759.4, "taker_buy_quote": 4413.27145 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 1460363.7, "close_time": 1772308799999, "quote_volume": 28907.96539, "trades": 263, "taker_buy_base": 890239.0, "taker_buy_quote": 17656.60026 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0203, "volume": 761054.9, "close_time": 1772312399999, "quote_volume": 15297.34722, "trades": 169, "taker_buy_base": 434153.7, "taker_buy_quote": 8737.13801 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 988319.3, "close_time": 1772315999999, "quote_volume": 19841.39618, "trades": 212, "taker_buy_base": 482047.6, "taker_buy_quote": 9678.54601 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 483803.2, "close_time": 1772319599999, "quote_volume": 9786.37042, "trades": 235, "taker_buy_base": 256395.3, "taker_buy_quote": 5193.01504 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0199, "close": 0.0203, "volume": 1994356.1, "close_time": 1772323199999, "quote_volume": 40098.25782, "trades": 373, "taker_buy_base": 1060972.6, "taker_buy_quote": 21327.30736 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 873458.7, "close_time": 1772326799999, "quote_volume": 17630.78091, "trades": 181, "taker_buy_base": 495741.5, "taker_buy_quote": 10017.87958 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0202, "high": 0.0206, "low": 0.02, "close": 0.0204, "volume": 995474.9, "close_time": 1772330399999, "quote_volume": 20134.13124, "trades": 236, "taker_buy_base": 552548.3, "taker_buy_quote": 11193.92785 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0205, "high": 0.021, "low": 0.0205, "close": 0.0207, "volume": 2096145.3, "close_time": 1772333999999, "quote_volume": 43535.08042, "trades": 374, "taker_buy_base": 1306346.9, "taker_buy_quote": 27137.27016 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 867300.5, "close_time": 1772337599999, "quote_volume": 18067.74545, "trades": 210, "taker_buy_base": 472240.1, "taker_buy_quote": 9847.8112 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 595084.6, "close_time": 1772341199999, "quote_volume": 12303.5104, "trades": 179, "taker_buy_base": 311078.3, "taker_buy_quote": 6442.73462 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 1068921.0, "close_time": 1772344799999, "quote_volume": 22208.29792, "trades": 250, "taker_buy_base": 574138.1, "taker_buy_quote": 11930.03923 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 488174.4, "close_time": 1772348399999, "quote_volume": 10083.21319, "trades": 141, "taker_buy_base": 231593.0, "taker_buy_quote": 4790.52777 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 968065.0, "close_time": 1772351999999, "quote_volume": 19948.07747, "trades": 260, "taker_buy_base": 621912.0, "taker_buy_quote": 12823.08825 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0203, "close": 0.0204, "volume": 642484.7, "close_time": 1772355599999, "quote_volume": 13201.17467, "trades": 185, "taker_buy_base": 171663.3, "taker_buy_quote": 3533.58843 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0203, "close": 0.0205, "volume": 854502.0, "close_time": 1772359199999, "quote_volume": 17511.44672, "trades": 212, "taker_buy_base": 510457.6, "taker_buy_quote": 10468.22273 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 553920.0, "close_time": 1772362799999, "quote_volume": 11299.80666, "trades": 187, "taker_buy_base": 239733.5, "taker_buy_quote": 4897.08202 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 479807.7, "close_time": 1772366399999, "quote_volume": 9800.28661, "trades": 171, "taker_buy_base": 295453.6, "taker_buy_quote": 6046.86558 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0204, "high": 0.0206, "low": 0.02, "close": 0.0201, "volume": 1409138.6, "close_time": 1772369999999, "quote_volume": 28578.82356, "trades": 285, "taker_buy_base": 656281.8, "taker_buy_quote": 13345.10721 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0199, "close": 0.0203, "volume": 1126714.5, "close_time": 1772373599999, "quote_volume": 22738.88621, "trades": 326, "taker_buy_base": 663379.6, "taker_buy_quote": 13407.38544 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0204, "high": 0.0205, "low": 0.02, "close": 0.0201, "volume": 631687.6, "close_time": 1772377199999, "quote_volume": 12802.78009, "trades": 180, "taker_buy_base": 259336.0, "taker_buy_quote": 5268.69536 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 675485.3, "close_time": 1772380799999, "quote_volume": 13584.67665, "trades": 177, "taker_buy_base": 387620.6, "taker_buy_quote": 7811.8117 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02, "high": 0.0202, "low": 0.0197, "close": 0.0198, "volume": 1113269.1, "close_time": 1772384399999, "quote_volume": 22217.75636, "trades": 240, "taker_buy_base": 539165.1, "taker_buy_quote": 10813.13848 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0199, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 1794469.2, "close_time": 1772387999999, "quote_volume": 35500.09864, "trades": 416, "taker_buy_base": 1008485.4, "taker_buy_quote": 20009.68684 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 540020.7, "close_time": 1772391599999, "quote_volume": 10781.20393, "trades": 191, "taker_buy_base": 306206.6, "taker_buy_quote": 6121.40477 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.02, "high": 0.02, "low": 0.0196, "close": 0.0196, "volume": 478867.6, "close_time": 1772395199999, "quote_volume": 9469.26525, "trades": 153, "taker_buy_base": 219598.4, "taker_buy_quote": 4337.54649 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0192, "close": 0.0194, "volume": 2001551.3, "close_time": 1772398799999, "quote_volume": 38865.84071, "trades": 365, "taker_buy_base": 852791.1, "taker_buy_quote": 16585.58154 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0194, "high": 0.0199, "low": 0.0193, "close": 0.0195, "volume": 2348337.2, "close_time": 1772402399999, "quote_volume": 46161.49721, "trades": 397, "taker_buy_base": 1471584.7, "taker_buy_quote": 28938.5388 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0195, "close": 0.0198, "volume": 1620358.9, "close_time": 1772405999999, "quote_volume": 31846.46383, "trades": 311, "taker_buy_base": 1069905.4, "taker_buy_quote": 21051.30468 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0196, "close": 0.0197, "volume": 370115.6, "close_time": 1772409599999, "quote_volume": 7288.42851, "trades": 120, "taker_buy_base": 210883.9, "taker_buy_quote": 4156.26634 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0196, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 707408.6, "close_time": 1772413199999, "quote_volume": 14068.24875, "trades": 184, "taker_buy_base": 440659.1, "taker_buy_quote": 8773.06633 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0199, "close": 0.0202, "volume": 1529832.7, "close_time": 1772416799999, "quote_volume": 30918.18837, "trades": 267, "taker_buy_base": 476179.8, "taker_buy_quote": 9631.34432 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 1062025.7, "close_time": 1772420399999, "quote_volume": 21357.30515, "trades": 206, "taker_buy_base": 425826.7, "taker_buy_quote": 8572.78931 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 821634.9, "close_time": 1772423999999, "quote_volume": 16689.45738, "trades": 201, "taker_buy_base": 397979.0, "taker_buy_quote": 8100.86845 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 462386.9, "close_time": 1772427599999, "quote_volume": 9269.92571, "trades": 139, "taker_buy_base": 98961.4, "taker_buy_quote": 1996.70469 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 294890.5, "close_time": 1772431199999, "quote_volume": 5886.5463, "trades": 101, "taker_buy_base": 130355.9, "taker_buy_quote": 2607.70705 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 591579.4, "close_time": 1772434799999, "quote_volume": 11809.98948, "trades": 171, "taker_buy_base": 246826.0, "taker_buy_quote": 4929.27615 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 339043.0, "close_time": 1772438399999, "quote_volume": 6732.0754, "trades": 144, "taker_buy_base": 115866.5, "taker_buy_quote": 2306.23243 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0198, "close": 0.0201, "volume": 857187.3, "close_time": 1772441999999, "quote_volume": 17248.83957, "trades": 195, "taker_buy_base": 311278.2, "taker_buy_quote": 6242.15912 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0201, "volume": 711667.9, "close_time": 1772445599999, "quote_volume": 14382.41892, "trades": 228, "taker_buy_base": 297841.0, "taker_buy_quote": 6023.95884 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 792294.7, "close_time": 1772449199999, "quote_volume": 15826.42981, "trades": 207, "taker_buy_base": 200619.0, "taker_buy_quote": 4010.34204 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 294677.3, "close_time": 1772452799999, "quote_volume": 5845.9357, "trades": 128, "taker_buy_base": 167725.8, "taker_buy_quote": 3333.09463 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0198, "high": 0.02, "low": 0.0196, "close": 0.0197, "volume": 1120920.2, "close_time": 1772456399999, "quote_volume": 22164.95834, "trades": 247, "taker_buy_base": 515814.9, "taker_buy_quote": 10228.08127 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0196, "close": 0.0198, "volume": 1230902.3, "close_time": 1772459999999, "quote_volume": 24271.23493, "trades": 267, "taker_buy_base": 708299.7, "taker_buy_quote": 13979.96178 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0196, "close": 0.0199, "volume": 1869780.1, "close_time": 1772463599999, "quote_volume": 37025.96005, "trades": 334, "taker_buy_base": 718452.5, "taker_buy_quote": 14251.49587 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0199, "close": 0.0204, "volume": 1827004.4, "close_time": 1772467199999, "quote_volume": 36991.21639, "trades": 433, "taker_buy_base": 1113365.2, "taker_buy_quote": 22546.11493 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 769406.3, "close_time": 1772470799999, "quote_volume": 15733.01803, "trades": 243, "taker_buy_base": 414651.5, "taker_buy_quote": 8486.34116 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0201, "close": 0.0204, "volume": 1035221.4, "close_time": 1772474399999, "quote_volume": 21008.41449, "trades": 263, "taker_buy_base": 569839.6, "taker_buy_quote": 11579.64483 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 605558.8, "close_time": 1772477999999, "quote_volume": 12289.736, "trades": 190, "taker_buy_base": 383465.4, "taker_buy_quote": 7788.65316 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 485110.0, "close_time": 1772481599999, "quote_volume": 9830.16111, "trades": 188, "taker_buy_base": 155390.2, "taker_buy_quote": 3159.34487 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.02, "volume": 1654942.1, "close_time": 1772485199999, "quote_volume": 33202.60979, "trades": 294, "taker_buy_base": 793543.6, "taker_buy_quote": 15927.94795 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 420843.3, "close_time": 1772488799999, "quote_volume": 8384.20399, "trades": 182, "taker_buy_base": 317072.1, "taker_buy_quote": 6319.78391 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 590670.3, "close_time": 1772492399999, "quote_volume": 11866.03656, "trades": 152, "taker_buy_base": 400863.2, "taker_buy_quote": 8050.53416 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 639919.1, "close_time": 1772495999999, "quote_volume": 12827.25145, "trades": 204, "taker_buy_base": 336535.8, "taker_buy_quote": 6753.35884 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0197, "close": 0.0199, "volume": 1380930.7, "close_time": 1772499599999, "quote_volume": 27533.85694, "trades": 254, "taker_buy_base": 757015.3, "taker_buy_quote": 15101.67793 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 847492.5, "close_time": 1772503199999, "quote_volume": 16793.40902, "trades": 163, "taker_buy_base": 307438.6, "taker_buy_quote": 6096.09464 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0198, "high": 0.02, "low": 0.0196, "close": 0.02, "volume": 1107720.9, "close_time": 1772506799999, "quote_volume": 21878.48633, "trades": 222, "taker_buy_base": 569785.4, "taker_buy_quote": 11258.61699 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.02, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 1824533.7, "close_time": 1772510399999, "quote_volume": 36228.03321, "trades": 233, "taker_buy_base": 1112242.8, "taker_buy_quote": 22086.94726 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 439281.6, "close_time": 1772513999999, "quote_volume": 8773.35094, "trades": 125, "taker_buy_base": 219100.4, "taker_buy_quote": 4384.04679 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 997877.3, "close_time": 1772517599999, "quote_volume": 20045.40911, "trades": 226, "taker_buy_base": 659481.8, "taker_buy_quote": 13272.61023 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0202, "high": 0.0213, "low": 0.0202, "close": 0.0206, "volume": 6493739.2, "close_time": 1772521199999, "quote_volume": 135745.3786, "trades": 820, "taker_buy_base": 3537200.0, "taker_buy_quote": 73985.41495 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0206, "high": 0.021, "low": 0.0204, "close": 0.0209, "volume": 1949277.0, "close_time": 1772524799999, "quote_volume": 40383.46104, "trades": 333, "taker_buy_base": 1141687.9, "taker_buy_quote": 23667.65184 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0205, "close": 0.0206, "volume": 1357964.3, "close_time": 1772528399999, "quote_volume": 28297.87452, "trades": 267, "taker_buy_base": 637337.0, "taker_buy_quote": 13298.22309 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0203, "close": 0.0205, "volume": 1021604.0, "close_time": 1772531999999, "quote_volume": 20961.00635, "trades": 213, "taker_buy_base": 415186.5, "taker_buy_quote": 8521.43945 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0206, "high": 0.0207, "low": 0.02, "close": 0.0202, "volume": 1654068.6, "close_time": 1772535599999, "quote_volume": 33509.05005, "trades": 639, "taker_buy_base": 666434.0, "taker_buy_quote": 13500.51681 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 1367522.0, "close_time": 1772539199999, "quote_volume": 27510.86431, "trades": 578, "taker_buy_base": 751406.4, "taker_buy_quote": 15132.29001 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 1270684.5, "close_time": 1772542799999, "quote_volume": 25681.481, "trades": 254, "taker_buy_base": 605407.1, "taker_buy_quote": 12253.58645 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0198, "close": 0.0199, "volume": 958752.7, "close_time": 1772546399999, "quote_volume": 19219.61683, "trades": 237, "taker_buy_base": 225740.1, "taker_buy_quote": 4529.51818 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0196, "close": 0.0198, "volume": 2244015.8, "close_time": 1772549999999, "quote_volume": 44625.09947, "trades": 300, "taker_buy_base": 1050608.5, "taker_buy_quote": 20896.66256 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0197, "high": 0.02, "low": 0.0194, "close": 0.02, "volume": 1917533.5, "close_time": 1772553599999, "quote_volume": 37736.38937, "trades": 289, "taker_buy_base": 934165.5, "taker_buy_quote": 18393.06985 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0202, "volume": 1575222.7, "close_time": 1772557199999, "quote_volume": 31639.75002, "trades": 253, "taker_buy_base": 619027.0, "taker_buy_quote": 12437.88969 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 1126722.2, "close_time": 1772560799999, "quote_volume": 22680.23026, "trades": 251, "taker_buy_base": 519881.8, "taker_buy_quote": 10468.98411 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 561737.7, "close_time": 1772564399999, "quote_volume": 11346.6981, "trades": 183, "taker_buy_base": 296026.3, "taker_buy_quote": 5985.1021 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 1674365.5, "close_time": 1772567999999, "quote_volume": 33668.16859, "trades": 328, "taker_buy_base": 886265.5, "taker_buy_quote": 17851.22436 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0198, "volume": 972798.0, "close_time": 1772571599999, "quote_volume": 19471.35428, "trades": 222, "taker_buy_base": 647926.0, "taker_buy_quote": 12984.06044 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 1191725.3, "close_time": 1772575199999, "quote_volume": 23738.87564, "trades": 236, "taker_buy_base": 534943.6, "taker_buy_quote": 10672.95897 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 672059.9, "close_time": 1772578799999, "quote_volume": 13377.57631, "trades": 202, "taker_buy_base": 374434.5, "taker_buy_quote": 7463.95956 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0198, "close": 0.0202, "volume": 746906.9, "close_time": 1772582399999, "quote_volume": 15062.94176, "trades": 215, "taker_buy_base": 484436.6, "taker_buy_quote": 9765.15276 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 702094.7, "close_time": 1772585999999, "quote_volume": 14218.62452, "trades": 189, "taker_buy_base": 301298.6, "taker_buy_quote": 6103.69685 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0203, "high": 0.0205, "low": 0.02, "close": 0.0204, "volume": 1209593.5, "close_time": 1772589599999, "quote_volume": 24453.43034, "trades": 231, "taker_buy_base": 635928.2, "taker_buy_quote": 12889.93961 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0204, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 858621.0, "close_time": 1772593199999, "quote_volume": 17430.7001, "trades": 200, "taker_buy_base": 216845.3, "taker_buy_quote": 4415.95802 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 776302.5, "close_time": 1772596799999, "quote_volume": 15508.82073, "trades": 207, "taker_buy_base": 396538.7, "taker_buy_quote": 7908.0653 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 904022.0, "close_time": 1772600399999, "quote_volume": 17979.75127, "trades": 175, "taker_buy_base": 409507.1, "taker_buy_quote": 8152.34357 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0199, "high": 0.02, "low": 0.0195, "close": 0.0197, "volume": 1628809.7, "close_time": 1772603999999, "quote_volume": 32003.27337, "trades": 319, "taker_buy_base": 688502.4, "taker_buy_quote": 13529.47909 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 612414.6, "close_time": 1772607599999, "quote_volume": 12062.99546, "trades": 173, "taker_buy_base": 498212.4, "taker_buy_quote": 9819.13698 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 596646.3, "close_time": 1772611199999, "quote_volume": 11840.77678, "trades": 145, "taker_buy_base": 227045.4, "taker_buy_quote": 4508.28733 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0195, "close": 0.0202, "volume": 1343713.1, "close_time": 1772614799999, "quote_volume": 26540.70163, "trades": 300, "taker_buy_base": 853375.1, "taker_buy_quote": 16876.52767 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0202, "high": 0.0205, "low": 0.02, "close": 0.0204, "volume": 1536222.5, "close_time": 1772618399999, "quote_volume": 31106.55801, "trades": 444, "taker_buy_base": 837203.6, "taker_buy_quote": 16967.40021 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 1234286.0, "close_time": 1772621999999, "quote_volume": 24947.83371, "trades": 264, "taker_buy_base": 571683.2, "taker_buy_quote": 11572.00385 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 1303325.7, "close_time": 1772625599999, "quote_volume": 26286.6523, "trades": 305, "taker_buy_base": 643953.9, "taker_buy_quote": 13005.6131 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 968459.2, "close_time": 1772629199999, "quote_volume": 19499.63166, "trades": 401, "taker_buy_base": 482500.4, "taker_buy_quote": 9735.72237 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 1007074.7, "close_time": 1772632799999, "quote_volume": 20376.58835, "trades": 261, "taker_buy_base": 464642.5, "taker_buy_quote": 9416.03616 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 1188706.3, "close_time": 1772636399999, "quote_volume": 24127.92637, "trades": 259, "taker_buy_base": 683687.0, "taker_buy_quote": 13900.47299 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0201, "close": 0.0206, "volume": 1822318.0, "close_time": 1772639999999, "quote_volume": 37074.59357, "trades": 289, "taker_buy_base": 1317961.7, "taker_buy_quote": 26821.96789 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0201, "close": 0.0204, "volume": 1091989.4, "close_time": 1772643599999, "quote_volume": 22226.83404, "trades": 263, "taker_buy_base": 456912.0, "taker_buy_quote": 9313.09645 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 679320.0, "close_time": 1772647199999, "quote_volume": 13837.53674, "trades": 158, "taker_buy_base": 257694.3, "taker_buy_quote": 5256.75879 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 774533.8, "close_time": 1772650799999, "quote_volume": 15756.46631, "trades": 184, "taker_buy_base": 352757.2, "taker_buy_quote": 7190.02228 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0203, "close": 0.0205, "volume": 1090526.7, "close_time": 1772654399999, "quote_volume": 22349.36431, "trades": 226, "taker_buy_base": 679904.2, "taker_buy_quote": 13964.06857 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 632958.8, "close_time": 1772657999999, "quote_volume": 12894.73271, "trades": 150, "taker_buy_base": 193234.6, "taker_buy_quote": 3944.75365 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 449686.5, "close_time": 1772661599999, "quote_volume": 9130.49033, "trades": 155, "taker_buy_base": 298113.0, "taker_buy_quote": 6058.05207 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0202, "close": 0.0204, "volume": 562249.9, "close_time": 1772665199999, "quote_volume": 11559.77717, "trades": 228, "taker_buy_base": 334095.0, "taker_buy_quote": 6881.38178 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 438523.2, "close_time": 1772668799999, "quote_volume": 8925.98467, "trades": 156, "taker_buy_base": 203210.3, "taker_buy_quote": 4150.05476 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 393136.9, "close_time": 1772672399999, "quote_volume": 7960.1947, "trades": 108, "taker_buy_base": 155999.0, "taker_buy_quote": 3164.8631 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 673231.2, "close_time": 1772675999999, "quote_volume": 13601.15431, "trades": 146, "taker_buy_base": 375854.7, "taker_buy_quote": 7594.20442 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 655878.6, "close_time": 1772679599999, "quote_volume": 13334.67279, "trades": 199, "taker_buy_base": 399723.6, "taker_buy_quote": 8129.78553 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 389337.7, "close_time": 1772683199999, "quote_volume": 7898.4896, "trades": 102, "taker_buy_base": 198784.4, "taker_buy_quote": 4037.12706 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 231213.0, "close_time": 1772686799999, "quote_volume": 4693.97176, "trades": 75, "taker_buy_base": 53399.7, "taker_buy_quote": 1087.3402 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 275442.2, "close_time": 1772690399999, "quote_volume": 5557.5177, "trades": 129, "taker_buy_base": 87489.9, "taker_buy_quote": 1770.18738 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 578695.2, "close_time": 1772693999999, "quote_volume": 11616.71667, "trades": 193, "taker_buy_base": 172887.5, "taker_buy_quote": 3476.66082 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 714180.8, "close_time": 1772697599999, "quote_volume": 14314.20807, "trades": 171, "taker_buy_base": 338135.4, "taker_buy_quote": 6781.20788 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 484999.3, "close_time": 1772701199999, "quote_volume": 9692.21527, "trades": 203, "taker_buy_base": 279171.7, "taker_buy_quote": 5585.89013 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 589277.7, "close_time": 1772704799999, "quote_volume": 11838.84842, "trades": 141, "taker_buy_base": 380885.2, "taker_buy_quote": 7653.12537 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 712168.6, "close_time": 1772708399999, "quote_volume": 14339.63212, "trades": 161, "taker_buy_base": 338341.3, "taker_buy_quote": 6823.67435 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 408309.9, "close_time": 1772711999999, "quote_volume": 8200.43442, "trades": 113, "taker_buy_base": 149042.9, "taker_buy_quote": 3003.03692 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 448868.7, "close_time": 1772715599999, "quote_volume": 8990.28643, "trades": 162, "taker_buy_base": 265268.1, "taker_buy_quote": 5321.53021 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 561057.2, "close_time": 1772719199999, "quote_volume": 11220.71639, "trades": 184, "taker_buy_base": 326201.4, "taker_buy_quote": 6527.09144 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.02, "high": 0.0204, "low": 0.0199, "close": 0.0202, "volume": 1319385.6, "close_time": 1772722799999, "quote_volume": 26597.09861, "trades": 265, "taker_buy_base": 728294.2, "taker_buy_quote": 14694.18249 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0198, "close": 0.02, "volume": 585638.2, "close_time": 1772726399999, "quote_volume": 11718.20507, "trades": 151, "taker_buy_base": 149430.3, "taker_buy_quote": 2991.05163 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 694152.5, "close_time": 1772729999999, "quote_volume": 13839.0025, "trades": 190, "taker_buy_base": 462263.1, "taker_buy_quote": 9222.09897 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.02, "high": 0.0201, "low": 0.0197, "close": 0.0198, "volume": 592405.4, "close_time": 1772733599999, "quote_volume": 11761.5609, "trades": 196, "taker_buy_base": 243371.0, "taker_buy_quote": 4836.09496 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 837316.0, "close_time": 1772737199999, "quote_volume": 16543.94125, "trades": 278, "taker_buy_base": 529339.3, "taker_buy_quote": 10474.95301 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 372441.7, "close_time": 1772740799999, "quote_volume": 7381.53426, "trades": 145, "taker_buy_base": 210215.0, "taker_buy_quote": 4175.99102 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 962568.6, "close_time": 1772744399999, "quote_volume": 19059.10506, "trades": 204, "taker_buy_base": 562057.3, "taker_buy_quote": 11142.75387 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 561714.4, "close_time": 1772747999999, "quote_volume": 11229.91097, "trades": 184, "taker_buy_base": 427018.8, "taker_buy_quote": 8548.21887 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 416234.8, "close_time": 1772751599999, "quote_volume": 8261.86514, "trades": 147, "taker_buy_base": 171723.3, "taker_buy_quote": 3414.14928 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 200863.3, "close_time": 1772755199999, "quote_volume": 3985.04559, "trades": 98, "taker_buy_base": 163591.2, "taker_buy_quote": 3247.05801 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 98794.6, "close_time": 1772758799999, "quote_volume": 1961.98866, "trades": 67, "taker_buy_base": 58555.8, "taker_buy_quote": 1165.26042 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 887167.7, "close_time": 1772762399999, "quote_volume": 17729.77626, "trades": 194, "taker_buy_base": 363195.9, "taker_buy_quote": 7259.45143 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.0201, "volume": 195195.8, "close_time": 1772765999999, "quote_volume": 3911.76252, "trades": 102, "taker_buy_base": 78465.2, "taker_buy_quote": 1577.15052 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 281948.5, "close_time": 1772769599999, "quote_volume": 5645.18675, "trades": 111, "taker_buy_base": 158496.7, "taker_buy_quote": 3176.20587 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 282562.5, "close_time": 1772773199999, "quote_volume": 5650.7621, "trades": 101, "taker_buy_base": 89319.9, "taker_buy_quote": 1790.6792 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 150912.5, "close_time": 1772776799999, "quote_volume": 3006.13379, "trades": 114, "taker_buy_base": 92450.4, "taker_buy_quote": 1845.18407 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 311881.7, "close_time": 1772780399999, "quote_volume": 6198.36305, "trades": 184, "taker_buy_base": 193502.5, "taker_buy_quote": 3850.92287 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0198, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 542100.7, "close_time": 1772783999999, "quote_volume": 10772.26602, "trades": 201, "taker_buy_base": 310209.5, "taker_buy_quote": 6173.37108 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 1508058.5, "close_time": 1772787599999, "quote_volume": 30118.62035, "trades": 239, "taker_buy_base": 884961.6, "taker_buy_quote": 17671.75789 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.02, "high": 0.0205, "low": 0.0199, "close": 0.0205, "volume": 2125526.6, "close_time": 1772791199999, "quote_volume": 42730.87893, "trades": 386, "taker_buy_base": 1360636.2, "taker_buy_quote": 27385.73642 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0201, "close": 0.0205, "volume": 3031060.1, "close_time": 1772794799999, "quote_volume": 62027.08897, "trades": 593, "taker_buy_base": 1550195.1, "taker_buy_quote": 31753.30898 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0205, "high": 0.0205, "low": 0.02, "close": 0.0201, "volume": 1664701.9, "close_time": 1772798399999, "quote_volume": 33693.90203, "trades": 223, "taker_buy_base": 667452.7, "taker_buy_quote": 13517.86049 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 1151389.3, "close_time": 1772801999999, "quote_volume": 23184.67851, "trades": 240, "taker_buy_base": 642181.4, "taker_buy_quote": 12949.53492 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 1003998.1, "close_time": 1772805599999, "quote_volume": 20116.5715, "trades": 217, "taker_buy_base": 520468.3, "taker_buy_quote": 10440.65288 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0197, "volume": 939823.8, "close_time": 1772809199999, "quote_volume": 18743.62945, "trades": 254, "taker_buy_base": 366990.9, "taker_buy_quote": 7347.64122 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0197, "high": 0.0206, "low": 0.0195, "close": 0.0205, "volume": 8013683.0, "close_time": 1772812799999, "quote_volume": 161369.96364, "trades": 954, "taker_buy_base": 4071115.0, "taker_buy_quote": 82091.78726 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0203, "high": 0.0226, "low": 0.0203, "close": 0.0216, "volume": 30652370.5, "close_time": 1772816399999, "quote_volume": 655097.79673, "trades": 3894, "taker_buy_base": 15068788.5, "taker_buy_quote": 321610.69877 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0215, "high": 0.0265, "low": 0.0209, "close": 0.0248, "volume": 41717962.6, "close_time": 1772819999999, "quote_volume": 1027789.65836, "trades": 7242, "taker_buy_base": 21690933.6, "taker_buy_quote": 533878.46308 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0248, "high": 0.0273, "low": 0.0231, "close": 0.0258, "volume": 35936280.7, "close_time": 1772823599999, "quote_volume": 904457.41446, "trades": 6944, "taker_buy_base": 18604048.9, "taker_buy_quote": 469124.74875 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0258, "high": 0.0265, "low": 0.0247, "close": 0.0248, "volume": 13448739.0, "close_time": 1772827199999, "quote_volume": 342734.15241, "trades": 2930, "taker_buy_base": 6186910.5, "taker_buy_quote": 157891.35906 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0248, "high": 0.026, "low": 0.024, "close": 0.0252, "volume": 11516205.7, "close_time": 1772830799999, "quote_volume": 289431.13578, "trades": 2505, "taker_buy_base": 5811956.6, "taker_buy_quote": 146480.21127 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0253, "high": 0.0255, "low": 0.0229, "close": 0.0229, "volume": 11563805.9, "close_time": 1772834399999, "quote_volume": 277833.0464, "trades": 2308, "taker_buy_base": 4470365.0, "taker_buy_quote": 107559.64709 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0229, "high": 0.0237, "low": 0.0225, "close": 0.0229, "volume": 6340839.6, "close_time": 1772837999999, "quote_volume": 146380.01033, "trades": 1635, "taker_buy_base": 3145111.9, "taker_buy_quote": 72800.39839 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.023, "high": 0.0244, "low": 0.0227, "close": 0.0239, "volume": 6700714.7, "close_time": 1772841599999, "quote_volume": 158549.94608, "trades": 2273, "taker_buy_base": 3960574.7, "taker_buy_quote": 93885.3707 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0226, "close": 0.0226, "volume": 7033159.6, "close_time": 1772845199999, "quote_volume": 161263.28249, "trades": 1618, "taker_buy_base": 2318323.3, "taker_buy_quote": 53359.05702 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0227, "high": 0.0244, "low": 0.0226, "close": 0.0229, "volume": 7720569.8, "close_time": 1772848799999, "quote_volume": 181594.26152, "trades": 1905, "taker_buy_base": 4625117.1, "taker_buy_quote": 109148.42017 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0228, "high": 0.0233, "low": 0.0225, "close": 0.0228, "volume": 3270200.1, "close_time": 1772852399999, "quote_volume": 74803.28488, "trades": 816, "taker_buy_base": 1691889.8, "taker_buy_quote": 38747.24294 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0215, "close": 0.0218, "volume": 5709772.1, "close_time": 1772855999999, "quote_volume": 126159.07587, "trades": 1507, "taker_buy_base": 2678454.4, "taker_buy_quote": 59195.88829 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0212, "close": 0.0212, "volume": 2662337.6, "close_time": 1772859599999, "quote_volume": 57109.25631, "trades": 958, "taker_buy_base": 1384773.0, "taker_buy_quote": 29732.92121 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0206, "close": 0.0212, "volume": 5727256.0, "close_time": 1772863199999, "quote_volume": 120289.3673, "trades": 1703, "taker_buy_base": 2679763.2, "taker_buy_quote": 56438.99961 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0206, "close": 0.0208, "volume": 3153759.7, "close_time": 1772866799999, "quote_volume": 65995.71092, "trades": 893, "taker_buy_base": 1733385.8, "taker_buy_quote": 36355.15997 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0207, "high": 0.021, "low": 0.0201, "close": 0.0204, "volume": 2997912.6, "close_time": 1772870399999, "quote_volume": 61712.08812, "trades": 919, "taker_buy_base": 1434829.9, "taker_buy_quote": 29623.63185 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0205, "high": 0.0217, "low": 0.0202, "close": 0.0209, "volume": 5462162.3, "close_time": 1772873999999, "quote_volume": 115027.79081, "trades": 1626, "taker_buy_base": 3200000.2, "taker_buy_quote": 67516.19944 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.021, "high": 0.0218, "low": 0.0207, "close": 0.0214, "volume": 5761286.6, "close_time": 1772877599999, "quote_volume": 123269.53443, "trades": 1093, "taker_buy_base": 3397266.0, "taker_buy_quote": 72801.33499 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0209, "close": 0.021, "volume": 1948772.2, "close_time": 1772881199999, "quote_volume": 41114.50257, "trades": 450, "taker_buy_base": 614417.1, "taker_buy_quote": 13007.64955 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.021, "high": 0.0218, "low": 0.0208, "close": 0.0211, "volume": 5400880.6, "close_time": 1772884799999, "quote_volume": 115560.68167, "trades": 1122, "taker_buy_base": 2912778.2, "taker_buy_quote": 62479.12978 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0211, "high": 0.0218, "low": 0.021, "close": 0.0218, "volume": 7554669.1, "close_time": 1772888399999, "quote_volume": 162767.81799, "trades": 2107, "taker_buy_base": 4127128.1, "taker_buy_quote": 88968.89815 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0208, "close": 0.0211, "volume": 4869829.6, "close_time": 1772891999999, "quote_volume": 103598.26342, "trades": 1019, "taker_buy_base": 1982863.9, "taker_buy_quote": 42232.27798 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.021, "high": 0.0213, "low": 0.0207, "close": 0.0213, "volume": 2301285.6, "close_time": 1772895599999, "quote_volume": 48223.72321, "trades": 666, "taker_buy_base": 1215767.4, "taker_buy_quote": 25564.62607 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0209, "close": 0.0209, "volume": 1181620.1, "close_time": 1772899199999, "quote_volume": 24936.14544, "trades": 343, "taker_buy_base": 520727.0, "taker_buy_quote": 11007.82909 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0205, "close": 0.0206, "volume": 2535859.5, "close_time": 1772902799999, "quote_volume": 52795.55009, "trades": 713, "taker_buy_base": 1075875.0, "taker_buy_quote": 22443.79331 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 2222660.5, "close_time": 1772906399999, "quote_volume": 45821.95742, "trades": 657, "taker_buy_base": 1100070.4, "taker_buy_quote": 22712.93048 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0204, "close": 0.0208, "volume": 2355720.2, "close_time": 1772909999999, "quote_volume": 48496.24354, "trades": 745, "taker_buy_base": 1335292.2, "taker_buy_quote": 27561.56343 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0204, "close": 0.0205, "volume": 922018.6, "close_time": 1772913599999, "quote_volume": 18989.40099, "trades": 332, "taker_buy_base": 370837.9, "taker_buy_quote": 7666.16392 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 777161.4, "close_time": 1772917199999, "quote_volume": 16040.37914, "trades": 301, "taker_buy_base": 526747.8, "taker_buy_quote": 10879.81444 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 2277608.8, "close_time": 1772920799999, "quote_volume": 47407.22443, "trades": 334, "taker_buy_base": 925456.4, "taker_buy_quote": 19204.73652 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0205, "volume": 900871.6, "close_time": 1772924399999, "quote_volume": 18640.00976, "trades": 242, "taker_buy_base": 557765.6, "taker_buy_quote": 11562.31006 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0202, "close": 0.0206, "volume": 1114914.9, "close_time": 1772927999999, "quote_volume": 22740.7899, "trades": 230, "taker_buy_base": 295448.1, "taker_buy_quote": 6059.54995 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0204, "close": 0.0206, "volume": 1011803.2, "close_time": 1772931599999, "quote_volume": 20809.19807, "trades": 247, "taker_buy_base": 540817.1, "taker_buy_quote": 11145.37592 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 393129.3, "close_time": 1772935199999, "quote_volume": 8098.67964, "trades": 135, "taker_buy_base": 152797.8, "taker_buy_quote": 3152.53864 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 968946.5, "close_time": 1772938799999, "quote_volume": 19862.06539, "trades": 222, "taker_buy_base": 427934.0, "taker_buy_quote": 8797.55876 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 640029.4, "close_time": 1772942399999, "quote_volume": 12960.54458, "trades": 250, "taker_buy_base": 148844.7, "taker_buy_quote": 3022.3305 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 451625.6, "close_time": 1772945999999, "quote_volume": 9145.56478, "trades": 129, "taker_buy_base": 190284.2, "taker_buy_quote": 3863.07476 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 294210.8, "close_time": 1772949599999, "quote_volume": 5976.15262, "trades": 176, "taker_buy_base": 116712.4, "taker_buy_quote": 2373.19506 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 712998.5, "close_time": 1772953199999, "quote_volume": 14395.41431, "trades": 142, "taker_buy_base": 37896.9, "taker_buy_quote": 769.17374 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0197, "close": 0.0199, "volume": 2696197.5, "close_time": 1772956799999, "quote_volume": 53899.70235, "trades": 570, "taker_buy_base": 1330763.3, "taker_buy_quote": 26631.34769 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 767758.0, "close_time": 1772960399999, "quote_volume": 15207.142, "trades": 337, "taker_buy_base": 474807.4, "taker_buy_quote": 9417.36197 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0201, "volume": 643240.5, "close_time": 1772963999999, "quote_volume": 12843.23354, "trades": 187, "taker_buy_base": 461581.4, "taker_buy_quote": 9221.73839 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.02, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 902351.8, "close_time": 1772967599999, "quote_volume": 18193.29045, "trades": 329, "taker_buy_base": 573749.8, "taker_buy_quote": 11578.64615 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0199, "close": 0.0203, "volume": 901076.4, "close_time": 1772971199999, "quote_volume": 18109.63179, "trades": 303, "taker_buy_base": 483131.8, "taker_buy_quote": 9726.74351 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 1041418.9, "close_time": 1772974799999, "quote_volume": 21116.75139, "trades": 366, "taker_buy_base": 562778.7, "taker_buy_quote": 11420.36437 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 560801.2, "close_time": 1772978399999, "quote_volume": 11224.41826, "trades": 189, "taker_buy_base": 194183.0, "taker_buy_quote": 3890.0553 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 896960.6, "close_time": 1772981999999, "quote_volume": 17969.94837, "trades": 355, "taker_buy_base": 540026.5, "taker_buy_quote": 10831.30195 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.0199, "volume": 824762.8, "close_time": 1772985599999, "quote_volume": 16458.2517, "trades": 171, "taker_buy_base": 270861.2, "taker_buy_quote": 5404.38498 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0197, "volume": 1153186.8, "close_time": 1772989199999, "quote_volume": 22845.13939, "trades": 254, "taker_buy_base": 643533.9, "taker_buy_quote": 12759.68233 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 960394.8, "close_time": 1772992799999, "quote_volume": 18925.21239, "trades": 261, "taker_buy_base": 377804.6, "taker_buy_quote": 7472.49877 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 590543.0, "close_time": 1772996399999, "quote_volume": 11588.63665, "trades": 177, "taker_buy_base": 402177.3, "taker_buy_quote": 7899.49596 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 1107039.7, "close_time": 1772999999999, "quote_volume": 21919.69049, "trades": 232, "taker_buy_base": 703593.2, "taker_buy_quote": 13941.84596 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0197, "close": 0.0199, "volume": 1547785.6, "close_time": 1773003599999, "quote_volume": 30766.52908, "trades": 254, "taker_buy_base": 1094729.2, "taker_buy_quote": 21770.5444 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 1319021.8, "close_time": 1773007199999, "quote_volume": 26151.17168, "trades": 318, "taker_buy_base": 643469.5, "taker_buy_quote": 12788.89295 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0196, "close": 0.02, "volume": 3381842.5, "close_time": 1773010799999, "quote_volume": 66913.87722, "trades": 624, "taker_buy_base": 1832885.1, "taker_buy_quote": 36377.85036 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 394585.0, "close_time": 1773014399999, "quote_volume": 7837.56547, "trades": 157, "taker_buy_base": 223220.7, "taker_buy_quote": 4436.02201 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 913227.6, "close_time": 1773017999999, "quote_volume": 18251.33033, "trades": 211, "taker_buy_base": 647972.1, "taker_buy_quote": 12963.83889 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0199, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 768498.1, "close_time": 1773021599999, "quote_volume": 15248.06241, "trades": 208, "taker_buy_base": 267670.6, "taker_buy_quote": 5330.09643 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 366739.5, "close_time": 1773025199999, "quote_volume": 7244.34952, "trades": 152, "taker_buy_base": 249099.8, "taker_buy_quote": 4926.64988 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0198, "high": 0.02, "low": 0.0196, "close": 0.0198, "volume": 852079.2, "close_time": 1773028799999, "quote_volume": 16871.60848, "trades": 279, "taker_buy_base": 390057.9, "taker_buy_quote": 7719.28245 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 1164033.0, "close_time": 1773032399999, "quote_volume": 23136.84303, "trades": 328, "taker_buy_base": 655677.7, "taker_buy_quote": 13055.68366 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0202, "volume": 689268.9, "close_time": 1773035999999, "quote_volume": 13810.67249, "trades": 218, "taker_buy_base": 505725.3, "taker_buy_quote": 10130.62042 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0202, "high": 0.0211, "low": 0.02, "close": 0.0206, "volume": 4629633.5, "close_time": 1773039599999, "quote_volume": 95014.67489, "trades": 1008, "taker_buy_base": 2741509.2, "taker_buy_quote": 56213.50761 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0206, "high": 0.0216, "low": 0.0203, "close": 0.0211, "volume": 7200351.6, "close_time": 1773043199999, "quote_volume": 150709.62715, "trades": 1350, "taker_buy_base": 3543998.3, "taker_buy_quote": 74146.53174 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0211, "high": 0.0215, "low": 0.0207, "close": 0.0208, "volume": 2475159.1, "close_time": 1773046799999, "quote_volume": 52468.07838, "trades": 561, "taker_buy_base": 1167324.3, "taker_buy_quote": 24797.94355 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0204, "close": 0.0207, "volume": 2154006.2, "close_time": 1773050399999, "quote_volume": 44359.04075, "trades": 478, "taker_buy_base": 1196880.6, "taker_buy_quote": 24674.06257 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 1125913.5, "close_time": 1773053999999, "quote_volume": 23241.57055, "trades": 336, "taker_buy_base": 708367.0, "taker_buy_quote": 14629.53407 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0206, "high": 0.0241, "low": 0.0206, "close": 0.0232, "volume": 20191022.3, "close_time": 1773057599999, "quote_volume": 463847.37991, "trades": 3635, "taker_buy_base": 10919624.4, "taker_buy_quote": 250603.074 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0233, "high": 0.0248, "low": 0.0213, "close": 0.0224, "volume": 27140169.6, "close_time": 1773061199999, "quote_volume": 625860.7547, "trades": 4501, "taker_buy_base": 12469416.4, "taker_buy_quote": 288174.04123 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0224, "high": 0.0237, "low": 0.0218, "close": 0.022, "volume": 12005716.7, "close_time": 1773064799999, "quote_volume": 272854.98473, "trades": 2012, "taker_buy_base": 6126309.1, "taker_buy_quote": 139062.36111 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0221, "high": 0.0225, "low": 0.0215, "close": 0.022, "volume": 4887604.6, "close_time": 1773068399999, "quote_volume": 107708.8931, "trades": 927, "taker_buy_base": 1941716.9, "taker_buy_quote": 42832.84133 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.022, "high": 0.022, "low": 0.0209, "close": 0.0215, "volume": 4599211.2, "close_time": 1773071999999, "quote_volume": 98324.80427, "trades": 1327, "taker_buy_base": 1866262.4, "taker_buy_quote": 39910.25524 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0215, "high": 0.0217, "low": 0.021, "close": 0.0214, "volume": 4080406.1, "close_time": 1773075599999, "quote_volume": 86886.79727, "trades": 827, "taker_buy_base": 1896253.4, "taker_buy_quote": 40395.64914 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0213, "high": 0.0219, "low": 0.0213, "close": 0.0218, "volume": 1172329.4, "close_time": 1773079199999, "quote_volume": 25164.44925, "trades": 304, "taker_buy_base": 588124.2, "taker_buy_quote": 12667.67046 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0217, "high": 0.0232, "low": 0.0217, "close": 0.0222, "volume": 12183795.3, "close_time": 1773082799999, "quote_volume": 275056.31495, "trades": 2142, "taker_buy_base": 7141386.0, "taker_buy_quote": 161490.95882 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0222, "high": 0.0222, "low": 0.0218, "close": 0.022, "volume": 2180498.1, "close_time": 1773086399999, "quote_volume": 47898.18283, "trades": 464, "taker_buy_base": 690169.6, "taker_buy_quote": 15188.87568 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.022, "high": 0.0235, "low": 0.0217, "close": 0.0234, "volume": 6044293.4, "close_time": 1773089999999, "quote_volume": 137070.06332, "trades": 1138, "taker_buy_base": 3609707.6, "taker_buy_quote": 82285.83379 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0222, "close": 0.0224, "volume": 5031446.8, "close_time": 1773093599999, "quote_volume": 114225.59256, "trades": 1111, "taker_buy_base": 2505242.8, "taker_buy_quote": 56852.03488 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0224, "high": 0.0232, "low": 0.0219, "close": 0.0224, "volume": 3816877.9, "close_time": 1773097199999, "quote_volume": 86217.2235, "trades": 835, "taker_buy_base": 1693970.2, "taker_buy_quote": 38215.87757 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0221, "close": 0.0225, "volume": 1369075.5, "close_time": 1773100799999, "quote_volume": 30597.67832, "trades": 388, "taker_buy_base": 672031.7, "taker_buy_quote": 15041.19101 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0225, "high": 0.0231, "low": 0.022, "close": 0.0227, "volume": 4422628.5, "close_time": 1773104399999, "quote_volume": 99672.92228, "trades": 943, "taker_buy_base": 2273852.6, "taker_buy_quote": 51289.95421 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0226, "high": 0.0229, "low": 0.0219, "close": 0.0228, "volume": 3486587.3, "close_time": 1773107999999, "quote_volume": 77991.33863, "trades": 754, "taker_buy_base": 1927503.3, "taker_buy_quote": 43170.63521 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0223, "close": 0.0227, "volume": 3774683.4, "close_time": 1773111599999, "quote_volume": 85768.37136, "trades": 865, "taker_buy_base": 1891938.4, "taker_buy_quote": 43070.62314 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0226, "high": 0.0233, "low": 0.0224, "close": 0.0228, "volume": 3287901.6, "close_time": 1773115199999, "quote_volume": 75416.28512, "trades": 458, "taker_buy_base": 1233631.9, "taker_buy_quote": 28179.5121 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0223, "close": 0.0225, "volume": 2539422.0, "close_time": 1773118799999, "quote_volume": 57154.46987, "trades": 492, "taker_buy_base": 1018289.2, "taker_buy_quote": 22961.47115 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0217, "close": 0.0218, "volume": 3340587.9, "close_time": 1773122399999, "quote_volume": 73446.04238, "trades": 655, "taker_buy_base": 1296783.9, "taker_buy_quote": 28604.36285 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 1105645.4, "close_time": 1773125999999, "quote_volume": 24134.98301, "trades": 329, "taker_buy_base": 779925.5, "taker_buy_quote": 17034.35435 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0216, "close": 0.0218, "volume": 2259358.5, "close_time": 1773129599999, "quote_volume": 49332.561, "trades": 423, "taker_buy_base": 1264524.1, "taker_buy_quote": 27627.49369 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0217, "close": 0.0221, "volume": 1694307.6, "close_time": 1773133199999, "quote_volume": 37148.13084, "trades": 346, "taker_buy_base": 997100.1, "taker_buy_quote": 21877.95033 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0221, "high": 0.0231, "low": 0.0219, "close": 0.0228, "volume": 4132932.4, "close_time": 1773136799999, "quote_volume": 93831.71936, "trades": 737, "taker_buy_base": 2411784.9, "taker_buy_quote": 54863.73982 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0228, "high": 0.0244, "low": 0.0227, "close": 0.0233, "volume": 13668325.3, "close_time": 1773140399999, "quote_volume": 321772.00393, "trades": 2112, "taker_buy_base": 7256694.7, "taker_buy_quote": 171064.8114 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0232, "high": 0.0238, "low": 0.0228, "close": 0.0229, "volume": 5185451.0, "close_time": 1773143999999, "quote_volume": 119743.83669, "trades": 1067, "taker_buy_base": 3049214.7, "taker_buy_quote": 70513.36037 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.023, "high": 0.0231, "low": 0.0223, "close": 0.0224, "volume": 3192481.2, "close_time": 1773147599999, "quote_volume": 72404.31106, "trades": 578, "taker_buy_base": 1384748.8, "taker_buy_quote": 31465.53846 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.0225, "high": 0.0225, "low": 0.0222, "close": 0.0224, "volume": 1255783.4, "close_time": 1773151199999, "quote_volume": 28073.01972, "trades": 301, "taker_buy_base": 640443.6, "taker_buy_quote": 14328.91493 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0224, "high": 0.0224, "low": 0.022, "close": 0.0224, "volume": 1848504.9, "close_time": 1773154799999, "quote_volume": 41058.38646, "trades": 380, "taker_buy_base": 961427.0, "taker_buy_quote": 21377.10802 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0225, "high": 0.0225, "low": 0.022, "close": 0.0222, "volume": 1869979.1, "close_time": 1773158399999, "quote_volume": 41648.99598, "trades": 312, "taker_buy_base": 699070.5, "taker_buy_quote": 15600.49533 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0222, "close": 0.0222, "volume": 839485.7, "close_time": 1773161999999, "quote_volume": 18725.88174, "trades": 212, "taker_buy_base": 344230.7, "taker_buy_quote": 7694.90822 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0217, "close": 0.0219, "volume": 1237565.3, "close_time": 1773165599999, "quote_volume": 27294.8018, "trades": 254, "taker_buy_base": 309208.8, "taker_buy_quote": 6802.4309 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0212, "close": 0.0212, "volume": 2451050.5, "close_time": 1773169199999, "quote_volume": 52765.60366, "trades": 544, "taker_buy_base": 1149099.7, "taker_buy_quote": 24743.78451 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0213, "high": 0.0217, "low": 0.0209, "close": 0.0211, "volume": 2902144.0, "close_time": 1773172799999, "quote_volume": 61576.8637, "trades": 675, "taker_buy_base": 1434764.7, "taker_buy_quote": 30506.36396 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0211, "volume": 1547250.5, "close_time": 1773176399999, "quote_volume": 32416.81323, "trades": 384, "taker_buy_base": 910290.4, "taker_buy_quote": 19101.28394 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0207, "close": 0.0211, "volume": 859697.7, "close_time": 1773179999999, "quote_volume": 18064.08448, "trades": 320, "taker_buy_base": 568398.3, "taker_buy_quote": 11953.34978 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0205, "close": 0.0206, "volume": 1086183.5, "close_time": 1773183599999, "quote_volume": 22562.24791, "trades": 265, "taker_buy_base": 373511.7, "taker_buy_quote": 7761.6482 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0204, "close": 0.0204, "volume": 1057207.8, "close_time": 1773187199999, "quote_volume": 21818.6888, "trades": 281, "taker_buy_base": 556941.6, "taker_buy_quote": 11522.14684 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0204, "close": 0.0205, "volume": 834704.4, "close_time": 1773190799999, "quote_volume": 17115.94943, "trades": 239, "taker_buy_base": 363660.2, "taker_buy_quote": 7465.90618 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 821185.5, "close_time": 1773194399999, "quote_volume": 16807.2713, "trades": 200, "taker_buy_base": 512696.1, "taker_buy_quote": 10498.22838 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0204, "high": 0.021, "low": 0.0199, "close": 0.02, "volume": 5259117.5, "close_time": 1773197999999, "quote_volume": 107096.25662, "trades": 733, "taker_buy_base": 2304516.1, "taker_buy_quote": 47208.82503 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 2156767.8, "close_time": 1773201599999, "quote_volume": 43187.93151, "trades": 574, "taker_buy_base": 1247186.4, "taker_buy_quote": 25006.14709 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0197, "close": 0.0203, "volume": 2941192.9, "close_time": 1773205199999, "quote_volume": 58829.86112, "trades": 755, "taker_buy_base": 1459204.4, "taker_buy_quote": 29284.61558 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0203, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 1064221.3, "close_time": 1773208799999, "quote_volume": 21493.06133, "trades": 240, "taker_buy_base": 502578.3, "taker_buy_quote": 10171.35489 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 1341671.1, "close_time": 1773212399999, "quote_volume": 27111.86392, "trades": 315, "taker_buy_base": 468595.9, "taker_buy_quote": 9481.49891 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0202, "volume": 1244911.0, "close_time": 1773215999999, "quote_volume": 25365.06791, "trades": 437, "taker_buy_base": 574078.7, "taker_buy_quote": 11723.18928 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.0199, "volume": 1234307.5, "close_time": 1773219599999, "quote_volume": 24806.02274, "trades": 508, "taker_buy_base": 278996.9, "taker_buy_quote": 5616.91091 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0197, "close": 0.02, "volume": 1269509.5, "close_time": 1773223199999, "quote_volume": 25248.52424, "trades": 633, "taker_buy_base": 756689.5, "taker_buy_quote": 15071.16558 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0198, "close": 0.0203, "volume": 2339250.4, "close_time": 1773226799999, "quote_volume": 47097.34854, "trades": 544, "taker_buy_base": 1494968.7, "taker_buy_quote": 30115.40511 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 525383.4, "close_time": 1773230399999, "quote_volume": 10630.93485, "trades": 181, "taker_buy_base": 264583.4, "taker_buy_quote": 5362.75532 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0204, "high": 0.021, "low": 0.0202, "close": 0.0208, "volume": 1531011.3, "close_time": 1773233999999, "quote_volume": 31395.54662, "trades": 345, "taker_buy_base": 898704.3, "taker_buy_quote": 18459.74019 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0207, "high": 0.0212, "low": 0.0205, "close": 0.0207, "volume": 2234862.3, "close_time": 1773237599999, "quote_volume": 46520.38423, "trades": 575, "taker_buy_base": 978529.5, "taker_buy_quote": 20381.27325 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0206, "close": 0.0208, "volume": 1096954.9, "close_time": 1773241199999, "quote_volume": 22893.68989, "trades": 250, "taker_buy_base": 650805.2, "taker_buy_quote": 13605.77612 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0207, "high": 0.0208, "low": 0.02, "close": 0.0205, "volume": 2444513.4, "close_time": 1773244799999, "quote_volume": 49636.39932, "trades": 557, "taker_buy_base": 1132427.7, "taker_buy_quote": 23003.55574 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0205, "high": 0.0206, "low": 0.02, "close": 0.0203, "volume": 2979068.6, "close_time": 1773248399999, "quote_volume": 60462.09919, "trades": 546, "taker_buy_base": 1328660.2, "taker_buy_quote": 27018.45644 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0199, "close": 0.0202, "volume": 1998775.9, "close_time": 1773251999999, "quote_volume": 40189.67853, "trades": 363, "taker_buy_base": 1074223.5, "taker_buy_quote": 21647.94208 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0202, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 3230077.9, "close_time": 1773255599999, "quote_volume": 65463.74335, "trades": 523, "taker_buy_base": 1378200.5, "taker_buy_quote": 27978.86782 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0197, "close": 0.0199, "volume": 5128698.1, "close_time": 1773259199999, "quote_volume": 102453.40211, "trades": 1120, "taker_buy_base": 3100761.2, "taker_buy_quote": 62017.35346 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0197, "close": 0.02, "volume": 1579773.4, "close_time": 1773262799999, "quote_volume": 31463.35202, "trades": 319, "taker_buy_base": 1096742.2, "taker_buy_quote": 21845.04474 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 929034.7, "close_time": 1773266399999, "quote_volume": 18713.86793, "trades": 172, "taker_buy_base": 431902.9, "taker_buy_quote": 8718.60948 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 808114.1, "close_time": 1773269999999, "quote_volume": 16403.69776, "trades": 218, "taker_buy_base": 476376.2, "taker_buy_quote": 9693.89893 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 1113819.8, "close_time": 1773273599999, "quote_volume": 22620.32092, "trades": 190, "taker_buy_base": 509810.7, "taker_buy_quote": 10381.45145 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0196, "close": 0.0199, "volume": 1824617.6, "close_time": 1773277199999, "quote_volume": 36308.6952, "trades": 396, "taker_buy_base": 521165.9, "taker_buy_quote": 10372.76297 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0154, "close": 0.0176, "volume": 29956710.1, "close_time": 1773280799999, "quote_volume": 528201.3691, "trades": 4911, "taker_buy_base": 13179682.9, "taker_buy_quote": 231423.82724 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0176, "high": 0.0186, "low": 0.0175, "close": 0.0186, "volume": 5884851.8, "close_time": 1773284399999, "quote_volume": 105939.08018, "trades": 1413, "taker_buy_base": 3254348.5, "taker_buy_quote": 58539.71407 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0185, "high": 0.0192, "low": 0.0179, "close": 0.0183, "volume": 4007500.7, "close_time": 1773287999999, "quote_volume": 73414.52431, "trades": 772, "taker_buy_base": 2132754.6, "taker_buy_quote": 38989.71271 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0176, "close": 0.0181, "volume": 3797416.3, "close_time": 1773291599999, "quote_volume": 68516.32243, "trades": 673, "taker_buy_base": 1849059.5, "taker_buy_quote": 33418.83567 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0181, "high": 0.0186, "low": 0.0178, "close": 0.0183, "volume": 2899604.1, "close_time": 1773295199999, "quote_volume": 52520.51671, "trades": 587, "taker_buy_base": 1818028.8, "taker_buy_quote": 32953.20307 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.0184, "high": 0.0196, "low": 0.0181, "close": 0.0188, "volume": 6779467.7, "close_time": 1773298799999, "quote_volume": 127783.53674, "trades": 950, "taker_buy_base": 3320449.9, "taker_buy_quote": 62506.22518 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0182, "close": 0.0185, "volume": 2508032.5, "close_time": 1773302399999, "quote_volume": 46497.0911, "trades": 629, "taker_buy_base": 1212184.3, "taker_buy_quote": 22501.07249 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0179, "close": 0.0181, "volume": 3253504.8, "close_time": 1773305999999, "quote_volume": 59165.81297, "trades": 634, "taker_buy_base": 1414629.5, "taker_buy_quote": 25721.52194 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0177, "close": 0.018, "volume": 2080887.5, "close_time": 1773309599999, "quote_volume": 37410.162, "trades": 419, "taker_buy_base": 1327319.8, "taker_buy_quote": 23897.03986 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.018, "high": 0.0183, "low": 0.0177, "close": 0.018, "volume": 3034442.0, "close_time": 1773313199999, "quote_volume": 54525.74268, "trades": 518, "taker_buy_base": 1279066.9, "taker_buy_quote": 23003.53931 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 2336176.3, "close_time": 1773316799999, "quote_volume": 42052.91602, "trades": 421, "taker_buy_base": 1287122.2, "taker_buy_quote": 23197.90669 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0179, "high": 0.018, "low": 0.017, "close": 0.0171, "volume": 7741707.9, "close_time": 1773320399999, "quote_volume": 135559.16507, "trades": 956, "taker_buy_base": 3194903.7, "taker_buy_quote": 56251.25459 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0171, "high": 0.0179, "low": 0.0171, "close": 0.0175, "volume": 4382138.3, "close_time": 1773323999999, "quote_volume": 76630.93483, "trades": 920, "taker_buy_base": 2646765.0, "taker_buy_quote": 46281.50598 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0172, "close": 0.0176, "volume": 3327515.0, "close_time": 1773327599999, "quote_volume": 58065.49771, "trades": 618, "taker_buy_base": 2064613.2, "taker_buy_quote": 36038.45706 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0168, "close": 0.0171, "volume": 6795658.9, "close_time": 1773331199999, "quote_volume": 116449.89656, "trades": 974, "taker_buy_base": 4190324.8, "taker_buy_quote": 71866.79415 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.017, "high": 0.0172, "low": 0.0162, "close": 0.0167, "volume": 11039194.0, "close_time": 1773334799999, "quote_volume": 184218.13926, "trades": 1323, "taker_buy_base": 5644599.5, "taker_buy_quote": 94190.22752 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0161, "close": 0.0165, "volume": 9149074.6, "close_time": 1773338399999, "quote_volume": 150395.49303, "trades": 1186, "taker_buy_base": 5444289.1, "taker_buy_quote": 89679.42293 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0164, "high": 0.0169, "low": 0.0162, "close": 0.0166, "volume": 6243112.4, "close_time": 1773341999999, "quote_volume": 102743.65483, "trades": 1131, "taker_buy_base": 3861536.0, "taker_buy_quote": 63661.12401 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 3458060.7, "close_time": 1773345599999, "quote_volume": 57981.29025, "trades": 556, "taker_buy_base": 2299514.1, "taker_buy_quote": 38587.50824 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0165, "close": 0.0168, "volume": 1559910.2, "close_time": 1773349199999, "quote_volume": 26079.52725, "trades": 330, "taker_buy_base": 798956.5, "taker_buy_quote": 13387.49516 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0168, "high": 0.017, "low": 0.0163, "close": 0.0166, "volume": 4876560.1, "close_time": 1773352799999, "quote_volume": 81417.46767, "trades": 562, "taker_buy_base": 2986606.4, "taker_buy_quote": 49920.00786 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0166, "high": 0.018, "low": 0.0164, "close": 0.017, "volume": 6693927.1, "close_time": 1773356399999, "quote_volume": 113990.1713, "trades": 1032, "taker_buy_base": 4220574.0, "taker_buy_quote": 71938.5867 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0171, "high": 0.0171, "low": 0.0163, "close": 0.0167, "volume": 6844105.3, "close_time": 1773359999999, "quote_volume": 113853.02483, "trades": 845, "taker_buy_base": 4102051.8, "taker_buy_quote": 68246.63608 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0163, "close": 0.0166, "volume": 9691421.5, "close_time": 1773363599999, "quote_volume": 161031.54284, "trades": 1346, "taker_buy_base": 4505943.6, "taker_buy_quote": 75124.67581 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0166, "high": 0.0167, "low": 0.015, "close": 0.0154, "volume": 28381022.3, "close_time": 1773367199999, "quote_volume": 444493.87305, "trades": 3108, "taker_buy_base": 12984458.7, "taker_buy_quote": 202434.66368 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0152, "high": 0.0157, "low": 0.013, "close": 0.0136, "volume": 50118177.9, "close_time": 1773370799999, "quote_volume": 707272.74423, "trades": 4951, "taker_buy_base": 21325189.4, "taker_buy_quote": 301769.83212 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0134, "high": 0.0138, "low": 0.013, "close": 0.0135, "volume": 48819075.4, "close_time": 1773374399999, "quote_volume": 650610.24692, "trades": 4714, "taker_buy_base": 27739205.4, "taker_buy_quote": 370730.80087 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0135, "high": 0.0138, "low": 0.013, "close": 0.0136, "volume": 36241338.9, "close_time": 1773377999999, "quote_volume": 483927.79589, "trades": 4268, "taker_buy_base": 17290953.4, "taker_buy_quote": 231692.69422 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0122, "close": 0.0129, "volume": 72118602.5, "close_time": 1773381599999, "quote_volume": 940978.69325, "trades": 7995, "taker_buy_base": 31730276.1, "taker_buy_quote": 414485.09692 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0128, "high": 0.0136, "low": 0.0128, "close": 0.0135, "volume": 27328540.6, "close_time": 1773385199999, "quote_volume": 359715.51291, "trades": 2834, "taker_buy_base": 18588733.3, "taker_buy_quote": 245207.13163 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0132, "close": 0.0137, "volume": 16981627.5, "close_time": 1773388799999, "quote_volume": 230811.61027, "trades": 1764, "taker_buy_base": 11153890.2, "taker_buy_quote": 151866.22896 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0132, "close": 0.0136, "volume": 24799849.6, "close_time": 1773392399999, "quote_volume": 334969.90202, "trades": 2851, "taker_buy_base": 11075104.5, "taker_buy_quote": 149910.50585 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0135, "high": 0.014, "low": 0.0135, "close": 0.0137, "volume": 13449607.9, "close_time": 1773395999999, "quote_volume": 185478.52531, "trades": 1593, "taker_buy_base": 8642363.7, "taker_buy_quote": 119359.9855 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0138, "high": 0.014, "low": 0.0137, "close": 0.0138, "volume": 10491905.3, "close_time": 1773399599999, "quote_volume": 145303.53012, "trades": 1034, "taker_buy_base": 6026897.8, "taker_buy_quote": 83582.6895 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0137, "high": 0.0145, "low": 0.0137, "close": 0.014, "volume": 18979664.1, "close_time": 1773403199999, "quote_volume": 267951.60808, "trades": 1811, "taker_buy_base": 12824605.0, "taker_buy_quote": 181162.09658 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0141, "high": 0.0145, "low": 0.014, "close": 0.0144, "volume": 13333863.8, "close_time": 1773406799999, "quote_volume": 189763.29073, "trades": 1586, "taker_buy_base": 7369827.0, "taker_buy_quote": 105122.28948 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0141, "close": 0.0143, "volume": 11071990.2, "close_time": 1773410399999, "quote_volume": 158327.62443, "trades": 1023, "taker_buy_base": 6066668.6, "taker_buy_quote": 86953.224 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0143, "high": 0.0147, "low": 0.014, "close": 0.0142, "volume": 13994480.2, "close_time": 1773413999999, "quote_volume": 200866.47929, "trades": 1462, "taker_buy_base": 6419257.7, "taker_buy_quote": 92290.15171 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0142, "high": 0.0148, "low": 0.0141, "close": 0.0145, "volume": 11524876.7, "close_time": 1773417599999, "quote_volume": 167591.38983, "trades": 1202, "taker_buy_base": 6134985.3, "taker_buy_quote": 89312.0467 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0143, "close": 0.0145, "volume": 8313609.8, "close_time": 1773421199999, "quote_volume": 120567.1177, "trades": 800, "taker_buy_base": 4330230.9, "taker_buy_quote": 62948.29803 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0145, "high": 0.0145, "low": 0.014, "close": 0.0143, "volume": 7306238.3, "close_time": 1773424799999, "quote_volume": 103954.14624, "trades": 844, "taker_buy_base": 3237984.1, "taker_buy_quote": 46308.99279 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.014, "volume": 7300319.6, "close_time": 1773428399999, "quote_volume": 103537.12421, "trades": 842, "taker_buy_base": 2916940.6, "taker_buy_quote": 41483.7386 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0134, "close": 0.0137, "volume": 21765562.8, "close_time": 1773431999999, "quote_volume": 303370.23032, "trades": 1797, "taker_buy_base": 9764852.1, "taker_buy_quote": 136184.99351 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0137, "high": 0.0143, "low": 0.0136, "close": 0.0139, "volume": 10125801.1, "close_time": 1773435599999, "quote_volume": 140811.39411, "trades": 820, "taker_buy_base": 5614944.2, "taker_buy_quote": 78165.18699 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0139, "high": 0.0143, "low": 0.0139, "close": 0.0141, "volume": 5890251.1, "close_time": 1773439199999, "quote_volume": 82739.19423, "trades": 602, "taker_buy_base": 2879425.5, "taker_buy_quote": 40521.69854 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0137, "close": 0.014, "volume": 3913371.6, "close_time": 1773442799999, "quote_volume": 54389.63123, "trades": 512, "taker_buy_base": 2072930.7, "taker_buy_quote": 28874.57202 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.014, "high": 0.014, "low": 0.0137, "close": 0.0139, "volume": 4642552.6, "close_time": 1773446399999, "quote_volume": 64365.19975, "trades": 605, "taker_buy_base": 2709429.8, "taker_buy_quote": 37626.61122 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0135, "close": 0.0139, "volume": 4446244.2, "close_time": 1773449999999, "quote_volume": 61204.87443, "trades": 615, "taker_buy_base": 1911335.2, "taker_buy_quote": 26383.37028 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.0139, "high": 0.014, "low": 0.0136, "close": 0.0137, "volume": 3838255.6, "close_time": 1773453599999, "quote_volume": 52961.7571, "trades": 455, "taker_buy_base": 1471449.7, "taker_buy_quote": 20338.36089 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0132, "close": 0.0135, "volume": 8895893.2, "close_time": 1773457199999, "quote_volume": 119581.13473, "trades": 728, "taker_buy_base": 4786963.9, "taker_buy_quote": 64340.95009 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0133, "close": 0.0135, "volume": 5129316.6, "close_time": 1773460799999, "quote_volume": 69260.53873, "trades": 672, "taker_buy_base": 2397327.0, "taker_buy_quote": 32446.3567 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0132, "close": 0.0135, "volume": 5082362.0, "close_time": 1773464399999, "quote_volume": 68233.67285, "trades": 582, "taker_buy_base": 2210426.4, "taker_buy_quote": 29762.30143 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0135, "high": 0.0158, "low": 0.0134, "close": 0.0156, "volume": 78905091.8, "close_time": 1773467999999, "quote_volume": 1173998.32305, "trades": 6093, "taker_buy_base": 41969112.7, "taker_buy_quote": 624760.42731 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.0156, "high": 0.0156, "low": 0.014, "close": 0.0142, "volume": 45925730.5, "close_time": 1773471599999, "quote_volume": 671930.50536, "trades": 3942, "taker_buy_base": 20766128.8, "taker_buy_quote": 303810.27395 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0141, "high": 0.0142, "low": 0.0136, "close": 0.0136, "volume": 17083955.6, "close_time": 1773475199999, "quote_volume": 237552.42492, "trades": 1742, "taker_buy_base": 7347450.7, "taker_buy_quote": 102248.89165 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0136, "high": 0.0141, "low": 0.0136, "close": 0.0137, "volume": 18566609.9, "close_time": 1773478799999, "quote_volume": 257214.82152, "trades": 1380, "taker_buy_base": 9605114.3, "taker_buy_quote": 133172.62727 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0138, "high": 0.014, "low": 0.0137, "close": 0.0138, "volume": 8229100.6, "close_time": 1773482399999, "quote_volume": 113906.11427, "trades": 772, "taker_buy_base": 3649674.6, "taker_buy_quote": 50582.33923 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 5258648.4, "close_time": 1773485999999, "quote_volume": 72261.02184, "trades": 485, "taker_buy_base": 2379024.8, "taker_buy_quote": 32804.70364 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 3933879.9, "close_time": 1773489599999, "quote_volume": 53757.02409, "trades": 529, "taker_buy_base": 1631724.8, "taker_buy_quote": 22353.92937 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0135, "close": 0.0137, "volume": 6121800.7, "close_time": 1773493199999, "quote_volume": 83712.13064, "trades": 510, "taker_buy_base": 2743047.5, "taker_buy_quote": 37575.93199 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0137, "volume": 10365033.7, "close_time": 1773496799999, "quote_volume": 141385.85331, "trades": 605, "taker_buy_base": 4703237.9, "taker_buy_quote": 64302.57396 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0137, "volume": 5881543.5, "close_time": 1773500399999, "quote_volume": 80535.56339, "trades": 538, "taker_buy_base": 3043593.8, "taker_buy_quote": 41772.36213 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 4830385.7, "close_time": 1773503999999, "quote_volume": 65889.11151, "trades": 600, "taker_buy_base": 2078399.9, "taker_buy_quote": 28412.82632 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0136, "volume": 4863897.2, "close_time": 1773507599999, "quote_volume": 66126.22637, "trades": 367, "taker_buy_base": 2340259.7, "taker_buy_quote": 31853.45951 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0135, "close": 0.0137, "volume": 3211995.9, "close_time": 1773511199999, "quote_volume": 43872.45345, "trades": 267, "taker_buy_base": 1561457.4, "taker_buy_quote": 21375.46472 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0134, "close": 0.0136, "volume": 8631139.1, "close_time": 1773514799999, "quote_volume": 117276.35535, "trades": 500, "taker_buy_base": 4458053.7, "taker_buy_quote": 60581.13489 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0132, "close": 0.0134, "volume": 6901032.5, "close_time": 1773518399999, "quote_volume": 92679.34424, "trades": 577, "taker_buy_base": 3872100.7, "taker_buy_quote": 52123.45807 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0134, "high": 0.0135, "low": 0.013, "close": 0.0132, "volume": 4770538.2, "close_time": 1773521999999, "quote_volume": 63123.03665, "trades": 447, "taker_buy_base": 1733629.0, "taker_buy_quote": 23017.84913 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0132, "high": 0.0133, "low": 0.013, "close": 0.0133, "volume": 3671289.1, "close_time": 1773525599999, "quote_volume": 48256.46378, "trades": 354, "taker_buy_base": 2488923.3, "taker_buy_quote": 32769.24535 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 2632829.6, "close_time": 1773529199999, "quote_volume": 35015.45304, "trades": 204, "taker_buy_base": 1304282.3, "taker_buy_quote": 17357.54505 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0132, "close": 0.0133, "volume": 2037035.0, "close_time": 1773532799999, "quote_volume": 27213.58357, "trades": 207, "taker_buy_base": 1111740.5, "taker_buy_quote": 14872.73779 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.013, "close": 0.0132, "volume": 7154343.9, "close_time": 1773536399999, "quote_volume": 93960.73205, "trades": 417, "taker_buy_base": 2683729.0, "taker_buy_quote": 35216.7469 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 2525127.8, "close_time": 1773539999999, "quote_volume": 33067.87133, "trades": 295, "taker_buy_base": 1019480.7, "taker_buy_quote": 13407.6858 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0132, "volume": 2523755.2, "close_time": 1773543599999, "quote_volume": 33286.11285, "trades": 212, "taker_buy_base": 1962645.7, "taker_buy_quote": 25926.56683 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 2525036.2, "close_time": 1773547199999, "quote_volume": 33404.99732, "trades": 270, "taker_buy_base": 1305015.0, "taker_buy_quote": 17302.70503 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0132, "volume": 1715522.4, "close_time": 1773550799999, "quote_volume": 22678.39548, "trades": 260, "taker_buy_base": 334998.0, "taker_buy_quote": 4455.4734 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0132, "volume": 2119126.7, "close_time": 1773554399999, "quote_volume": 27951.14747, "trades": 240, "taker_buy_base": 935580.2, "taker_buy_quote": 12373.23607 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0131, "close": 0.0131, "volume": 4034856.4, "close_time": 1773557999999, "quote_volume": 53631.32383, "trades": 372, "taker_buy_base": 1450514.8, "taker_buy_quote": 19398.87992 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 4251078.3, "close_time": 1773561599999, "quote_volume": 55725.33269, "trades": 456, "taker_buy_base": 1785778.9, "taker_buy_quote": 23438.50582 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0128, "close": 0.0129, "volume": 6627327.3, "close_time": 1773565199999, "quote_volume": 86275.39327, "trades": 532, "taker_buy_base": 2149167.9, "taker_buy_quote": 28061.00206 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0131, "volume": 9078797.4, "close_time": 1773568799999, "quote_volume": 117369.7215, "trades": 634, "taker_buy_base": 5402401.4, "taker_buy_quote": 69935.61185 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.0131, "volume": 2392102.9, "close_time": 1773572399999, "quote_volume": 31136.31489, "trades": 296, "taker_buy_base": 885831.9, "taker_buy_quote": 11556.73401 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 4275592.3, "close_time": 1773575999999, "quote_volume": 55564.39972, "trades": 264, "taker_buy_base": 1722984.5, "taker_buy_quote": 22438.76195 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0126, "close": 0.0127, "volume": 4205192.4, "close_time": 1773579599999, "quote_volume": 53971.25557, "trades": 481, "taker_buy_base": 1275650.1, "taker_buy_quote": 16447.73971 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 6714258.3, "close_time": 1773583199999, "quote_volume": 84639.24986, "trades": 648, "taker_buy_base": 3097040.2, "taker_buy_quote": 39105.05179 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 5522814.2, "close_time": 1773586799999, "quote_volume": 69844.18329, "trades": 483, "taker_buy_base": 2839203.4, "taker_buy_quote": 36038.89552 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0127, "volume": 2716980.0, "close_time": 1773590399999, "quote_volume": 34367.63705, "trades": 225, "taker_buy_base": 1997818.1, "taker_buy_quote": 25309.07617 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 3998294.5, "close_time": 1773593999999, "quote_volume": 50486.60148, "trades": 350, "taker_buy_base": 2037585.1, "taker_buy_quote": 25790.66361 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 3433303.7, "close_time": 1773597599999, "quote_volume": 43266.19081, "trades": 294, "taker_buy_base": 1026382.8, "taker_buy_quote": 12963.59344 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 5580335.5, "close_time": 1773601199999, "quote_volume": 70545.70064, "trades": 335, "taker_buy_base": 3094909.3, "taker_buy_quote": 39237.23391 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 4241408.6, "close_time": 1773604799999, "quote_volume": 53276.44948, "trades": 380, "taker_buy_base": 1719889.4, "taker_buy_quote": 21645.99061 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 3045098.5, "close_time": 1773608399999, "quote_volume": 38251.25933, "trades": 353, "taker_buy_base": 1414156.7, "taker_buy_quote": 17819.82068 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 5160720.8, "close_time": 1773611999999, "quote_volume": 64885.97398, "trades": 403, "taker_buy_base": 3003352.8, "taker_buy_quote": 37858.49206 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 4970121.9, "close_time": 1773615599999, "quote_volume": 62383.41562, "trades": 302, "taker_buy_base": 2241999.9, "taker_buy_quote": 28189.47319 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 3228423.4, "close_time": 1773619199999, "quote_volume": 40540.35647, "trades": 301, "taker_buy_base": 1989927.7, "taker_buy_quote": 25010.39727 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0123, "close": 0.0125, "volume": 5512777.0, "close_time": 1773622799999, "quote_volume": 68334.45967, "trades": 416, "taker_buy_base": 2141032.0, "taker_buy_quote": 26609.84235 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0124, "close": 0.0127, "volume": 3105928.9, "close_time": 1773626399999, "quote_volume": 38916.47714, "trades": 495, "taker_buy_base": 1959912.5, "taker_buy_quote": 24622.10112 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0127, "volume": 2095022.4, "close_time": 1773629999999, "quote_volume": 26448.65492, "trades": 333, "taker_buy_base": 1122787.8, "taker_buy_quote": 14209.08197 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 5298386.4, "close_time": 1773633599999, "quote_volume": 66254.95708, "trades": 355, "taker_buy_base": 2286693.0, "taker_buy_quote": 28642.68729 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 4028628.4, "close_time": 1773637199999, "quote_volume": 50973.45798, "trades": 407, "taker_buy_base": 1655757.9, "taker_buy_quote": 20997.11203 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 2902544.4, "close_time": 1773640799999, "quote_volume": 36662.62638, "trades": 287, "taker_buy_base": 1736185.0, "taker_buy_quote": 21960.34936 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0126, "close": 0.0126, "volume": 3772636.7, "close_time": 1773644399999, "quote_volume": 47702.09786, "trades": 315, "taker_buy_base": 2097340.7, "taker_buy_quote": 26589.18229 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0123, "close": 0.0125, "volume": 6351269.8, "close_time": 1773647999999, "quote_volume": 79456.73909, "trades": 508, "taker_buy_base": 1907973.1, "taker_buy_quote": 23944.88198 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 5430734.5, "close_time": 1773651599999, "quote_volume": 68413.42679, "trades": 449, "taker_buy_base": 3662357.9, "taker_buy_quote": 46158.90917 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0125, "volume": 4777613.6, "close_time": 1773655199999, "quote_volume": 60188.76765, "trades": 340, "taker_buy_base": 2214751.1, "taker_buy_quote": 27927.6401 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0125, "volume": 3450116.2, "close_time": 1773658799999, "quote_volume": 43301.14036, "trades": 301, "taker_buy_base": 1618425.4, "taker_buy_quote": 20364.36551 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0124, "close": 0.0124, "volume": 2661047.0, "close_time": 1773662399999, "quote_volume": 33251.87798, "trades": 403, "taker_buy_base": 946688.7, "taker_buy_quote": 11874.22539 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0125, "high": 0.0125, "low": 0.0123, "close": 0.0123, "volume": 2495647.0, "close_time": 1773665999999, "quote_volume": 30953.17098, "trades": 369, "taker_buy_base": 682534.5, "taker_buy_quote": 8502.57775 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0123, "high": 0.0124, "low": 0.0122, "close": 0.0122, "volume": 4255592.3, "close_time": 1773669599999, "quote_volume": 52476.33376, "trades": 442, "taker_buy_base": 2062576.5, "taker_buy_quote": 25512.66581 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0123, "high": 0.0123, "low": 0.0117, "close": 0.012, "volume": 12321648.3, "close_time": 1773673199999, "quote_volume": 147234.75487, "trades": 1238, "taker_buy_base": 5329231.4, "taker_buy_quote": 63780.75686 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0119, "high": 0.0126, "low": 0.0119, "close": 0.0121, "volume": 12617994.6, "close_time": 1773676799999, "quote_volume": 155582.24036, "trades": 756, "taker_buy_base": 7638495.8, "taker_buy_quote": 94059.52556 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0121, "high": 0.0123, "low": 0.0121, "close": 0.0122, "volume": 4409267.2, "close_time": 1773680399999, "quote_volume": 53734.9627, "trades": 456, "taker_buy_base": 2612611.9, "taker_buy_quote": 31895.42115 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0122, "high": 0.0126, "low": 0.0122, "close": 0.0123, "volume": 7792252.0, "close_time": 1773683999999, "quote_volume": 96629.85142, "trades": 504, "taker_buy_base": 3494534.0, "taker_buy_quote": 43407.40938 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0123, "high": 0.0128, "low": 0.0123, "close": 0.0125, "volume": 8949311.2, "close_time": 1773687599999, "quote_volume": 112303.24656, "trades": 488, "taker_buy_base": 5402615.8, "taker_buy_quote": 67791.58715 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0124, "close": 0.0125, "volume": 4123144.9, "close_time": 1773691199999, "quote_volume": 51680.57329, "trades": 312, "taker_buy_base": 1635625.0, "taker_buy_quote": 20545.03681 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0124, "high": 0.0126, "low": 0.0123, "close": 0.0125, "volume": 5596417.8, "close_time": 1773694799999, "quote_volume": 69757.13904, "trades": 368, "taker_buy_base": 3190943.0, "taker_buy_quote": 39828.325 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0124, "close": 0.0125, "volume": 4267534.2, "close_time": 1773698399999, "quote_volume": 53371.31044, "trades": 332, "taker_buy_base": 2127223.3, "taker_buy_quote": 26644.94237 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0124, "close": 0.0125, "volume": 2695824.3, "close_time": 1773701999999, "quote_volume": 33694.71191, "trades": 331, "taker_buy_base": 1072863.0, "taker_buy_quote": 13437.29749 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0124, "close": 0.0125, "volume": 4122141.6, "close_time": 1773705599999, "quote_volume": 51596.78053, "trades": 269, "taker_buy_base": 1914399.1, "taker_buy_quote": 24001.95464 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0125, "high": 0.0125, "low": 0.0122, "close": 0.0124, "volume": 4787166.3, "close_time": 1773709199999, "quote_volume": 59194.77272, "trades": 399, "taker_buy_base": 1696093.4, "taker_buy_quote": 21049.88086 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0121, "close": 0.0122, "volume": 7577393.8, "close_time": 1773712799999, "quote_volume": 93131.33936, "trades": 574, "taker_buy_base": 3206091.2, "taker_buy_quote": 39532.6544 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0122, "high": 0.0122, "low": 0.012, "close": 0.0122, "volume": 4019598.8, "close_time": 1773716399999, "quote_volume": 48533.77849, "trades": 435, "taker_buy_base": 2074693.5, "taker_buy_quote": 25101.14359 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0121, "high": 0.0122, "low": 0.012, "close": 0.012, "volume": 4750574.5, "close_time": 1773719999999, "quote_volume": 57494.59651, "trades": 361, "taker_buy_base": 1700935.1, "taker_buy_quote": 20637.34606 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0119, "close": 0.012, "volume": 4667825.9, "close_time": 1773723599999, "quote_volume": 56341.47903, "trades": 315, "taker_buy_base": 2981110.5, "taker_buy_quote": 36100.19894 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.012, "high": 0.0122, "low": 0.012, "close": 0.012, "volume": 3856580.6, "close_time": 1773727199999, "quote_volume": 46503.14472, "trades": 278, "taker_buy_base": 1501839.0, "taker_buy_quote": 18174.58516 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.012, "high": 0.0121, "low": 0.0119, "close": 0.0119, "volume": 4275409.8, "close_time": 1773730799999, "quote_volume": 51339.71559, "trades": 376, "taker_buy_base": 2045173.1, "taker_buy_quote": 24597.65373 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.012, "high": 0.012, "low": 0.0117, "close": 0.0119, "volume": 4861230.0, "close_time": 1773734399999, "quote_volume": 57736.41871, "trades": 469, "taker_buy_base": 2028184.4, "taker_buy_quote": 24102.81187 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0119, "high": 0.012, "low": 0.0118, "close": 0.012, "volume": 3364283.8, "close_time": 1773737999999, "quote_volume": 40181.1016, "trades": 308, "taker_buy_base": 1662389.0, "taker_buy_quote": 19888.713 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0119, "high": 0.012, "low": 0.0114, "close": 0.0118, "volume": 11662005.8, "close_time": 1773741599999, "quote_volume": 136578.99216, "trades": 828, "taker_buy_base": 5882847.7, "taker_buy_quote": 68941.19809 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0117, "close": 0.0117, "volume": 3172677.8, "close_time": 1773745199999, "quote_volume": 37240.29863, "trades": 401, "taker_buy_base": 1246933.7, "taker_buy_quote": 14709.09266 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0117, "high": 0.0118, "low": 0.0117, "close": 0.0117, "volume": 2646376.6, "close_time": 1773748799999, "quote_volume": 31094.89691, "trades": 341, "taker_buy_base": 1322906.9, "taker_buy_quote": 15610.30142 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0118, "high": 0.012, "low": 0.0117, "close": 0.0118, "volume": 3831336.3, "close_time": 1773752399999, "quote_volume": 45544.01415, "trades": 372, "taker_buy_base": 2235833.1, "taker_buy_quote": 26617.89587 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0117, "close": 0.0117, "volume": 3446752.8, "close_time": 1773755999999, "quote_volume": 40671.69811, "trades": 503, "taker_buy_base": 1477470.7, "taker_buy_quote": 17479.10617 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0117, "close": 0.0118, "volume": 1678910.7, "close_time": 1773759599999, "quote_volume": 19853.38846, "trades": 240, "taker_buy_base": 1375432.8, "taker_buy_quote": 16287.76203 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0118, "high": 0.0119, "low": 0.0117, "close": 0.0117, "volume": 3820665.8, "close_time": 1773763199999, "quote_volume": 45118.67322, "trades": 302, "taker_buy_base": 1503486.8, "taker_buy_quote": 17803.45475 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0116, "close": 0.0117, "volume": 4479731.0, "close_time": 1773766799999, "quote_volume": 52631.58495, "trades": 310, "taker_buy_base": 2177221.2, "taker_buy_quote": 25632.28342 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0116, "close": 0.0116, "volume": 3261686.0, "close_time": 1773770399999, "quote_volume": 38160.14632, "trades": 344, "taker_buy_base": 1431611.8, "taker_buy_quote": 16800.39282 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0116, "high": 0.0117, "low": 0.0114, "close": 0.0116, "volume": 7571334.5, "close_time": 1773773999999, "quote_volume": 87559.6694, "trades": 621, "taker_buy_base": 3261507.2, "taker_buy_quote": 37724.89385 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0116, "high": 0.0116, "low": 0.0112, "close": 0.0115, "volume": 9182247.8, "close_time": 1773777599999, "quote_volume": 104969.58126, "trades": 589, "taker_buy_base": 3497714.7, "taker_buy_quote": 40053.77382 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0112, "close": 0.0113, "volume": 6720932.8, "close_time": 1773781199999, "quote_volume": 76214.64776, "trades": 564, "taker_buy_base": 3543700.2, "taker_buy_quote": 40267.79001 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0113, "high": 0.0115, "low": 0.0113, "close": 0.0115, "volume": 5345982.5, "close_time": 1773784799999, "quote_volume": 61101.42297, "trades": 380, "taker_buy_base": 2677346.6, "taker_buy_quote": 30629.8925 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0114, "high": 0.0116, "low": 0.0114, "close": 0.0115, "volume": 4950659.4, "close_time": 1773788399999, "quote_volume": 57009.53041, "trades": 405, "taker_buy_base": 2706165.8, "taker_buy_quote": 31239.1503 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0115, "high": 0.0121, "low": 0.0114, "close": 0.012, "volume": 12042764.6, "close_time": 1773791999999, "quote_volume": 142771.63668, "trades": 675, "taker_buy_base": 6491294.9, "taker_buy_quote": 76885.72117 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.012, "high": 0.0123, "low": 0.0114, "close": 0.0115, "volume": 15813804.7, "close_time": 1773795599999, "quote_volume": 186920.37294, "trades": 875, "taker_buy_base": 6730214.2, "taker_buy_quote": 79624.018 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0115, "high": 0.0116, "low": 0.0113, "close": 0.0114, "volume": 2459855.9, "close_time": 1773799199999, "quote_volume": 28133.59144, "trades": 327, "taker_buy_base": 879614.7, "taker_buy_quote": 10071.92276 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0114, "high": 0.0114, "low": 0.0113, "close": 0.0114, "volume": 1565009.6, "close_time": 1773802799999, "quote_volume": 17781.8404, "trades": 240, "taker_buy_base": 967230.2, "taker_buy_quote": 11024.88601 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0114, "high": 0.0115, "low": 0.0113, "close": 0.0114, "volume": 1091821.0, "close_time": 1773806399999, "quote_volume": 12408.3081, "trades": 184, "taker_buy_base": 618245.5, "taker_buy_quote": 7049.01839 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0114, "high": 0.0114, "low": 0.0112, "close": 0.0113, "volume": 7818202.0, "close_time": 1773809999999, "quote_volume": 88184.09045, "trades": 367, "taker_buy_base": 3313393.0, "taker_buy_quote": 37475.64189 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0112, "high": 0.0112, "low": 0.0106, "close": 0.011, "volume": 17250552.5, "close_time": 1773813599999, "quote_volume": 186677.20849, "trades": 1097, "taker_buy_base": 9192332.5, "taker_buy_quote": 99479.80246 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0109, "high": 0.011, "low": 0.0107, "close": 0.0109, "volume": 4934809.9, "close_time": 1773817199999, "quote_volume": 53427.48493, "trades": 321, "taker_buy_base": 1810979.9, "taker_buy_quote": 19613.87899 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0106, "close": 0.0108, "volume": 4226675.2, "close_time": 1773820799999, "quote_volume": 45341.32976, "trades": 332, "taker_buy_base": 2204562.9, "taker_buy_quote": 23642.8262 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0107, "close": 0.0109, "volume": 4209368.9, "close_time": 1773824399999, "quote_volume": 45478.53257, "trades": 337, "taker_buy_base": 2770688.4, "taker_buy_quote": 30005.55972 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0108, "high": 0.0108, "low": 0.0088, "close": 0.0089, "volume": 60604997.7, "close_time": 1773827999999, "quote_volume": 589231.99233, "trades": 4128, "taker_buy_base": 24628831.9, "taker_buy_quote": 238927.00015 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.009, "high": 0.0091, "low": 0.0079, "close": 0.0083, "volume": 63559901.5, "close_time": 1773831599999, "quote_volume": 544405.36172, "trades": 2732, "taker_buy_base": 28397983.0, "taker_buy_quote": 243652.95659 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0084, "high": 0.0086, "low": 0.0081, "close": 0.0084, "volume": 63882815.2, "close_time": 1773835199999, "quote_volume": 535208.57689, "trades": 2061, "taker_buy_base": 32196589.8, "taker_buy_quote": 271357.40994 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0084, "high": 0.0087, "low": 0.0082, "close": 0.0082, "volume": 76520882.3, "close_time": 1773838799999, "quote_volume": 650909.2853, "trades": 1760, "taker_buy_base": 37842206.9, "taker_buy_quote": 323758.65299 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0082, "high": 0.0084, "low": 0.008, "close": 0.0082, "volume": 17048950.3, "close_time": 1773842399999, "quote_volume": 139360.27182, "trades": 970, "taker_buy_base": 9457129.0, "taker_buy_quote": 77537.81247 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0079, "close": 0.0083, "volume": 16886019.4, "close_time": 1773845999999, "quote_volume": 137894.75794, "trades": 1025, "taker_buy_base": 7824919.3, "taker_buy_quote": 64333.50902 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0083, "high": 0.0084, "low": 0.008, "close": 0.008, "volume": 12689394.9, "close_time": 1773849599999, "quote_volume": 103710.7111, "trades": 785, "taker_buy_base": 5363753.1, "taker_buy_quote": 43912.50874 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0071, "close": 0.0075, "volume": 24533372.7, "close_time": 1773853199999, "quote_volume": 184563.92616, "trades": 1473, "taker_buy_base": 12641426.9, "taker_buy_quote": 94479.50039 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0075, "high": 0.0077, "low": 0.0071, "close": 0.0075, "volume": 19477672.7, "close_time": 1773856799999, "quote_volume": 143232.62847, "trades": 1164, "taker_buy_base": 8293912.7, "taker_buy_quote": 61336.26352 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0075, "high": 0.0079, "low": 0.0074, "close": 0.0075, "volume": 10294756.2, "close_time": 1773860399999, "quote_volume": 79393.84998, "trades": 795, "taker_buy_base": 4765459.4, "taker_buy_quote": 36846.50297 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0075, "high": 0.0079, "low": 0.0074, "close": 0.0078, "volume": 9056531.3, "close_time": 1773863999999, "quote_volume": 68632.12942, "trades": 536, "taker_buy_base": 5188954.7, "taker_buy_quote": 39459.77053 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 8943870.3, "close_time": 1773867599999, "quote_volume": 68857.95941, "trades": 608, "taker_buy_base": 4080274.1, "taker_buy_quote": 31512.84385 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0077, "high": 0.0079, "low": 0.0077, "close": 0.0078, "volume": 5091645.0, "close_time": 1773871199999, "quote_volume": 39742.18422, "trades": 326, "taker_buy_base": 2847313.0, "taker_buy_quote": 22302.80229 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0077, "high": 0.0084, "low": 0.0077, "close": 0.0078, "volume": 14744458.1, "close_time": 1773874799999, "quote_volume": 117595.43395, "trades": 894, "taker_buy_base": 6118359.2, "taker_buy_quote": 48792.10504 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0078, "high": 0.0086, "low": 0.0078, "close": 0.0084, "volume": 14167637.2, "close_time": 1773878399999, "quote_volume": 115924.04705, "trades": 850, "taker_buy_base": 7828071.1, "taker_buy_quote": 63964.88648 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0084, "high": 0.0098, "low": 0.0081, "close": 0.0086, "volume": 37109376.0, "close_time": 1773881999999, "quote_volume": 332260.91177, "trades": 1919, "taker_buy_base": 17958722.6, "taker_buy_quote": 160220.33945 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0078, "close": 0.0079, "volume": 9866729.7, "close_time": 1773885599999, "quote_volume": 80625.79211, "trades": 699, "taker_buy_base": 4420075.1, "taker_buy_quote": 36226.6879 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0079, "high": 0.0082, "low": 0.0078, "close": 0.0079, "volume": 6819582.9, "close_time": 1773889199999, "quote_volume": 54873.70883, "trades": 479, "taker_buy_base": 3501913.8, "taker_buy_quote": 28199.59298 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0079, "high": 0.008, "low": 0.0077, "close": 0.0078, "volume": 5281775.4, "close_time": 1773892799999, "quote_volume": 41493.84649, "trades": 451, "taker_buy_base": 3017851.6, "taker_buy_quote": 23740.47035 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0076, "close": 0.0077, "volume": 8007490.7, "close_time": 1773896399999, "quote_volume": 62814.46607, "trades": 519, "taker_buy_base": 2887960.9, "taker_buy_quote": 22740.98478 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0077, "high": 0.008, "low": 0.0077, "close": 0.0079, "volume": 4577728.4, "close_time": 1773899999999, "quote_volume": 35927.10107, "trades": 316, "taker_buy_base": 2239747.4, "taker_buy_quote": 17594.77759 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0079, "high": 0.008, "low": 0.0077, "close": 0.0079, "volume": 5704151.8, "close_time": 1773903599999, "quote_volume": 44843.37855, "trades": 653, "taker_buy_base": 2968952.3, "taker_buy_quote": 23412.7267 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0079, "high": 0.008, "low": 0.0075, "close": 0.0078, "volume": 8195820.7, "close_time": 1773907199999, "quote_volume": 63392.70583, "trades": 619, "taker_buy_base": 3369152.3, "taker_buy_quote": 26098.09493 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0076, "close": 0.0076, "volume": 2733649.8, "close_time": 1773910799999, "quote_volume": 21184.84118, "trades": 267, "taker_buy_base": 862864.1, "taker_buy_quote": 6744.06584 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0076, "high": 0.009, "low": 0.0076, "close": 0.0083, "volume": 26147346.3, "close_time": 1773914399999, "quote_volume": 215055.92039, "trades": 1130, "taker_buy_base": 13806662.2, "taker_buy_quote": 113098.64873 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0084, "high": 0.0096, "low": 0.008, "close": 0.009, "volume": 51234917.3, "close_time": 1773917999999, "quote_volume": 456313.1378, "trades": 2231, "taker_buy_base": 27176377.0, "taker_buy_quote": 242452.66233 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.009, "high": 0.0093, "low": 0.0081, "close": 0.0081, "volume": 18531602.8, "close_time": 1773921599999, "quote_volume": 159808.45174, "trades": 1170, "taker_buy_base": 7569221.1, "taker_buy_quote": 65771.90653 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0077, "close": 0.0078, "volume": 22500263.4, "close_time": 1773925199999, "quote_volume": 179003.27497, "trades": 1207, "taker_buy_base": 9090990.9, "taker_buy_quote": 72764.50902 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 5954066.1, "close_time": 1773928799999, "quote_volume": 47613.57883, "trades": 372, "taker_buy_base": 2777037.6, "taker_buy_quote": 22257.265 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0079, "close": 0.0081, "volume": 4166120.4, "close_time": 1773932399999, "quote_volume": 33721.87615, "trades": 362, "taker_buy_base": 2179344.2, "taker_buy_quote": 17647.34472 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0078, "close": 0.0081, "volume": 10583117.4, "close_time": 1773935999999, "quote_volume": 84138.29142, "trades": 622, "taker_buy_base": 5023502.0, "taker_buy_quote": 40054.79761 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.008, "high": 0.0095, "low": 0.0079, "close": 0.0091, "volume": 51622860.2, "close_time": 1773939599999, "quote_volume": 457013.4018, "trades": 2622, "taker_buy_base": 27372877.9, "taker_buy_quote": 243014.04574 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0091, "high": 0.0097, "low": 0.0085, "close": 0.0091, "volume": 53134055.5, "close_time": 1773943199999, "quote_volume": 486751.39175, "trades": 3308, "taker_buy_base": 27245554.2, "taker_buy_quote": 250554.47188 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0091, "high": 0.0092, "low": 0.0085, "close": 0.0088, "volume": 17460629.6, "close_time": 1773946799999, "quote_volume": 154033.38857, "trades": 1182, "taker_buy_base": 9042377.3, "taker_buy_quote": 79871.77955 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0088, "high": 0.009, "low": 0.0085, "close": 0.0089, "volume": 13285547.0, "close_time": 1773950399999, "quote_volume": 115860.65934, "trades": 989, "taker_buy_base": 6698293.4, "taker_buy_quote": 58605.17246 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0089, "high": 0.0093, "low": 0.0086, "close": 0.0088, "volume": 12457106.7, "close_time": 1773953999999, "quote_volume": 110629.22009, "trades": 901, "taker_buy_base": 6155705.0, "taker_buy_quote": 54824.99273 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0089, "high": 0.009, "low": 0.0086, "close": 0.0087, "volume": 18283414.3, "close_time": 1773957599999, "quote_volume": 159081.95767, "trades": 1052, "taker_buy_base": 7755303.7, "taker_buy_quote": 67885.48814 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0087, "high": 0.0087, "low": 0.0082, "close": 0.0083, "volume": 8524912.8, "close_time": 1773961199999, "quote_volume": 71472.30507, "trades": 546, "taker_buy_base": 4042880.4, "taker_buy_quote": 33932.30242 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0084, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 9122322.5, "close_time": 1773964799999, "quote_volume": 75197.94048, "trades": 556, "taker_buy_base": 3879427.3, "taker_buy_quote": 32113.37193 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0082, "high": 0.0084, "low": 0.008, "close": 0.0083, "volume": 11696313.3, "close_time": 1773968399999, "quote_volume": 95938.91391, "trades": 736, "taker_buy_base": 5870573.3, "taker_buy_quote": 48263.67438 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 3795230.1, "close_time": 1773971999999, "quote_volume": 31326.01674, "trades": 198, "taker_buy_base": 1489129.4, "taker_buy_quote": 12339.05642 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0076, "close": 0.0079, "volume": 14034752.8, "close_time": 1773975599999, "quote_volume": 111963.73529, "trades": 761, "taker_buy_base": 5380097.7, "taker_buy_quote": 43130.87472 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0079, "high": 0.0084, "low": 0.0079, "close": 0.0083, "volume": 4942954.7, "close_time": 1773979199999, "quote_volume": 40301.37063, "trades": 348, "taker_buy_base": 3036306.2, "taker_buy_quote": 24701.80905 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0079, "close": 0.008, "volume": 5114993.1, "close_time": 1773982799999, "quote_volume": 41633.2854, "trades": 439, "taker_buy_base": 2292984.3, "taker_buy_quote": 18686.66613 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0078, "close": 0.008, "volume": 8256197.5, "close_time": 1773986399999, "quote_volume": 65963.54244, "trades": 517, "taker_buy_base": 4150922.1, "taker_buy_quote": 33195.43777 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.008, "high": 0.0083, "low": 0.0079, "close": 0.0081, "volume": 4130999.3, "close_time": 1773989999999, "quote_volume": 33316.54008, "trades": 325, "taker_buy_base": 1938282.6, "taker_buy_quote": 15677.17062 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0081, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 4426578.9, "close_time": 1773993599999, "quote_volume": 35367.57815, "trades": 281, "taker_buy_base": 1925720.3, "taker_buy_quote": 15444.08346 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0081, "high": 0.0081, "low": 0.0078, "close": 0.0078, "volume": 2861392.1, "close_time": 1773997199999, "quote_volume": 22781.03288, "trades": 256, "taker_buy_base": 694986.3, "taker_buy_quote": 5576.29587 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0079, "high": 0.0081, "low": 0.0077, "close": 0.0079, "volume": 4346525.9, "close_time": 1774000799999, "quote_volume": 34323.00085, "trades": 262, "taker_buy_base": 1915174.2, "taker_buy_quote": 15154.12634 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.008, "high": 0.0086, "low": 0.0079, "close": 0.0083, "volume": 19088147.1, "close_time": 1774004399999, "quote_volume": 157786.5926, "trades": 1126, "taker_buy_base": 10431261.1, "taker_buy_quote": 86208.61935 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0082, "close": 0.0082, "volume": 4289870.4, "close_time": 1774007999999, "quote_volume": 35763.19826, "trades": 286, "taker_buy_base": 1555670.2, "taker_buy_quote": 13046.17709 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0083, "high": 0.0084, "low": 0.008, "close": 0.0083, "volume": 6668825.3, "close_time": 1774011599999, "quote_volume": 54881.77453, "trades": 396, "taker_buy_base": 3233080.7, "taker_buy_quote": 26710.69141 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0082, "volume": 4308813.1, "close_time": 1774015199999, "quote_volume": 35423.83689, "trades": 379, "taker_buy_base": 1778542.1, "taker_buy_quote": 14688.1395 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.008, "volume": 1860674.4, "close_time": 1774018799999, "quote_volume": 15125.84846, "trades": 157, "taker_buy_base": 217283.9, "taker_buy_quote": 1777.5424 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0081, "high": 0.0084, "low": 0.008, "close": 0.0082, "volume": 3119160.9, "close_time": 1774022399999, "quote_volume": 25613.80993, "trades": 282, "taker_buy_base": 1624595.8, "taker_buy_quote": 13363.6976 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0079, "close": 0.0081, "volume": 5171095.6, "close_time": 1774025999999, "quote_volume": 41801.73708, "trades": 262, "taker_buy_base": 1347934.1, "taker_buy_quote": 10930.13929 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0079, "high": 0.0083, "low": 0.0078, "close": 0.0081, "volume": 6341606.5, "close_time": 1774029599999, "quote_volume": 51143.35177, "trades": 409, "taker_buy_base": 3637084.2, "taker_buy_quote": 29376.32261 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0081, "high": 0.0081, "low": 0.0079, "close": 0.0081, "volume": 2828308.6, "close_time": 1774033199999, "quote_volume": 22794.8967, "trades": 266, "taker_buy_base": 1472756.0, "taker_buy_quote": 11911.23736 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0079, "close": 0.0079, "volume": 6445178.8, "close_time": 1774036799999, "quote_volume": 52201.96867, "trades": 572, "taker_buy_base": 2940302.0, "taker_buy_quote": 23916.31882 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0079, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 2694411.6, "close_time": 1774040399999, "quote_volume": 21341.62848, "trades": 209, "taker_buy_base": 1533682.4, "taker_buy_quote": 12170.59913 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 2901164.3, "close_time": 1774043999999, "quote_volume": 23264.45045, "trades": 248, "taker_buy_base": 1492453.7, "taker_buy_quote": 12025.13283 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.008, "high": 0.008, "low": 0.0079, "close": 0.008, "volume": 2649582.9, "close_time": 1774047599999, "quote_volume": 21057.45775, "trades": 226, "taker_buy_base": 1201156.8, "taker_buy_quote": 9609.2544 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.008, "high": 0.008, "low": 0.0079, "close": 0.008, "volume": 139324.0, "close_time": 1774051199999, "quote_volume": 1107.46039, "trades": 38, "taker_buy_base": 68007.9, "taker_buy_quote": 544.0632 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0079, "high": 0.008, "low": 0.0076, "close": 0.0078, "volume": 4766105.4, "close_time": 1774054799999, "quote_volume": 37008.58555, "trades": 313, "taker_buy_base": 1002897.9, "taker_buy_quote": 7814.40635 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0075, "close": 0.0078, "volume": 6308685.7, "close_time": 1774058399999, "quote_volume": 48548.3786, "trades": 364, "taker_buy_base": 2955031.3, "taker_buy_quote": 22878.64025 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0079, "volume": 1770052.2, "close_time": 1774061999999, "quote_volume": 13782.21785, "trades": 129, "taker_buy_base": 1264701.6, "taker_buy_quote": 9866.48622 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0078, "close": 0.0078, "volume": 197904.7, "close_time": 1774065599999, "quote_volume": 1556.76412, "trades": 46, "taker_buy_base": 131074.6, "taker_buy_quote": 1035.48934 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0079, "high": 0.0079, "low": 0.0077, "close": 0.0078, "volume": 1791235.3, "close_time": 1774069199999, "quote_volume": 13945.32462, "trades": 109, "taker_buy_base": 694562.0, "taker_buy_quote": 5427.90746 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0078, "high": 0.008, "low": 0.0077, "close": 0.0078, "volume": 3862154.1, "close_time": 1774072799999, "quote_volume": 30432.23303, "trades": 233, "taker_buy_base": 1856078.0, "taker_buy_quote": 14640.64158 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0079, "high": 0.0081, "low": 0.0077, "close": 0.0079, "volume": 2416148.3, "close_time": 1774076399999, "quote_volume": 19097.26412, "trades": 141, "taker_buy_base": 1307386.5, "taker_buy_quote": 10362.0857 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0079, "high": 0.0085, "low": 0.0078, "close": 0.0083, "volume": 16301213.4, "close_time": 1774079999999, "quote_volume": 134391.72344, "trades": 669, "taker_buy_base": 9410335.8, "taker_buy_quote": 77813.12866 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0084, "high": 0.0088, "low": 0.0082, "close": 0.0085, "volume": 18371738.5, "close_time": 1774083599999, "quote_volume": 156596.23075, "trades": 741, "taker_buy_base": 9960463.6, "taker_buy_quote": 85018.10041 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0082, "close": 0.0084, "volume": 20787539.4, "close_time": 1774087199999, "quote_volume": 173822.53466, "trades": 921, "taker_buy_base": 9045528.4, "taker_buy_quote": 75914.98642 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0082, "volume": 9146832.9, "close_time": 1774090799999, "quote_volume": 75204.0154, "trades": 498, "taker_buy_base": 3921743.3, "taker_buy_quote": 32344.23981 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.0082, "volume": 7100423.8, "close_time": 1774094399999, "quote_volume": 58027.88849, "trades": 444, "taker_buy_base": 3851476.6, "taker_buy_quote": 31564.6467 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0081, "high": 0.0083, "low": 0.008, "close": 0.008, "volume": 4287835.0, "close_time": 1774097999999, "quote_volume": 34882.78208, "trades": 206, "taker_buy_base": 1898686.6, "taker_buy_quote": 15541.47515 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.0081, "volume": 5162500.3, "close_time": 1774101599999, "quote_volume": 41365.38533, "trades": 229, "taker_buy_base": 1614812.8, "taker_buy_quote": 12999.64776 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0081, "high": 0.0081, "low": 0.0078, "close": 0.0079, "volume": 8207864.2, "close_time": 1774105199999, "quote_volume": 64918.8939, "trades": 405, "taker_buy_base": 2582684.2, "taker_buy_quote": 20468.37787 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.008, "high": 0.0086, "low": 0.0079, "close": 0.0085, "volume": 20564617.2, "close_time": 1774108799999, "quote_volume": 172936.30696, "trades": 700, "taker_buy_base": 13075306.8, "taker_buy_quote": 109829.87119 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0082, "close": 0.0083, "volume": 11489070.4, "close_time": 1774112399999, "quote_volume": 96366.11208, "trades": 433, "taker_buy_base": 5065880.1, "taker_buy_quote": 42598.15116 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0081, "close": 0.0083, "volume": 12225057.4, "close_time": 1774115999999, "quote_volume": 101441.42354, "trades": 495, "taker_buy_base": 5601410.3, "taker_buy_quote": 46672.97282 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 4091855.0, "close_time": 1774119599999, "quote_volume": 33799.55778, "trades": 199, "taker_buy_base": 1852605.5, "taker_buy_quote": 15378.84473 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0083, "volume": 1500105.5, "close_time": 1774123199999, "quote_volume": 12351.37456, "trades": 111, "taker_buy_base": 579290.0, "taker_buy_quote": 4804.45713 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0081, "close": 0.0082, "volume": 5038941.4, "close_time": 1774126799999, "quote_volume": 41708.73817, "trades": 275, "taker_buy_base": 2961836.7, "taker_buy_quote": 24582.43944 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0082, "close": 0.0084, "volume": 8238531.8, "close_time": 1774130399999, "quote_volume": 68141.43249, "trades": 469, "taker_buy_base": 3208739.4, "taker_buy_quote": 26697.16185 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0082, "high": 0.0096, "low": 0.0082, "close": 0.0086, "volume": 50956128.1, "close_time": 1774133999999, "quote_volume": 460365.84721, "trades": 2847, "taker_buy_base": 25231425.4, "taker_buy_quote": 228431.41693 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0081, "close": 0.0082, "volume": 16262966.6, "close_time": 1774137599999, "quote_volume": 137678.03747, "trades": 743, "taker_buy_base": 6323721.5, "taker_buy_quote": 53944.86802 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0079, "close": 0.0084, "volume": 9059113.4, "close_time": 1774141199999, "quote_volume": 74113.01638, "trades": 604, "taker_buy_base": 5578909.3, "taker_buy_quote": 45914.85756 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0084, "high": 0.0091, "low": 0.0084, "close": 0.0086, "volume": 26372445.6, "close_time": 1774144799999, "quote_volume": 229734.24115, "trades": 1146, "taker_buy_base": 13475150.8, "taker_buy_quote": 117608.2213 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0085, "high": 0.0088, "low": 0.0085, "close": 0.0086, "volume": 3065304.4, "close_time": 1774148399999, "quote_volume": 26418.34739, "trades": 216, "taker_buy_base": 1534716.0, "taker_buy_quote": 13277.69003 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0086, "high": 0.0087, "low": 0.0084, "close": 0.0085, "volume": 4697549.7, "close_time": 1774151999999, "quote_volume": 39965.39007, "trades": 237, "taker_buy_base": 1291177.1, "taker_buy_quote": 11041.15316 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0084, "high": 0.0088, "low": 0.0083, "close": 0.0086, "volume": 4836830.9, "close_time": 1774155599999, "quote_volume": 41356.25516, "trades": 281, "taker_buy_base": 3638218.5, "taker_buy_quote": 31146.6881 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0086, "high": 0.009, "low": 0.0082, "close": 0.0084, "volume": 10985831.7, "close_time": 1774159199999, "quote_volume": 94159.64473, "trades": 616, "taker_buy_base": 4037563.7, "taker_buy_quote": 34763.99536 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0084, "high": 0.0085, "low": 0.0081, "close": 0.0083, "volume": 8560201.0, "close_time": 1774162799999, "quote_volume": 71595.573, "trades": 546, "taker_buy_base": 3087062.1, "taker_buy_quote": 25976.04902 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0083, "high": 0.0085, "low": 0.0081, "close": 0.0082, "volume": 9685942.0, "close_time": 1774166399999, "quote_volume": 80488.93385, "trades": 449, "taker_buy_base": 5056760.7, "taker_buy_quote": 42119.33218 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.0081, "volume": 4959195.6, "close_time": 1774169999999, "quote_volume": 40412.0093, "trades": 288, "taker_buy_base": 1991600.7, "taker_buy_quote": 16255.28641 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0081, "high": 0.0082, "low": 0.008, "close": 0.008, "volume": 3820072.2, "close_time": 1774173599999, "quote_volume": 30842.32508, "trades": 223, "taker_buy_base": 1914764.2, "taker_buy_quote": 15536.21233 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.0081, "high": 0.0085, "low": 0.008, "close": 0.0082, "volume": 9833952.8, "close_time": 1774177199999, "quote_volume": 80697.91982, "trades": 458, "taker_buy_base": 6361233.0, "taker_buy_quote": 52187.78659 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0081, "close": 0.0081, "volume": 3778502.2, "close_time": 1774180799999, "quote_volume": 30938.1235, "trades": 192, "taker_buy_base": 2082110.9, "taker_buy_quote": 17086.54106 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0081, "high": 0.0084, "low": 0.0081, "close": 0.0083, "volume": 4928333.4, "close_time": 1774184399999, "quote_volume": 40764.90562, "trades": 254, "taker_buy_base": 2593432.0, "taker_buy_quote": 21452.35061 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0082, "high": 0.0087, "low": 0.0082, "close": 0.0086, "volume": 10678757.1, "close_time": 1774187999999, "quote_volume": 89865.09751, "trades": 464, "taker_buy_base": 6935239.1, "taker_buy_quote": 58428.14501 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0086, "high": 0.0086, "low": 0.0082, "close": 0.0083, "volume": 7796092.1, "close_time": 1774191599999, "quote_volume": 64902.42361, "trades": 353, "taker_buy_base": 2395674.1, "taker_buy_quote": 19925.61591 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0081, "close": 0.0082, "volume": 4754146.8, "close_time": 1774195199999, "quote_volume": 39139.78972, "trades": 316, "taker_buy_base": 1925075.6, "taker_buy_quote": 15868.45875 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0083, "high": 0.0083, "low": 0.008, "close": 0.0081, "volume": 4045070.8, "close_time": 1774198799999, "quote_volume": 32801.20238, "trades": 242, "taker_buy_base": 940325.9, "taker_buy_quote": 7698.11496 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0081, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 3299508.0, "close_time": 1774202399999, "quote_volume": 26424.21938, "trades": 377, "taker_buy_base": 1190607.7, "taker_buy_quote": 9562.19802 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 1949586.6, "close_time": 1774205999999, "quote_volume": 15586.55601, "trades": 100, "taker_buy_base": 548150.8, "taker_buy_quote": 4387.92433 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.0079, "volume": 1838789.4, "close_time": 1774209599999, "quote_volume": 14688.74381, "trades": 141, "taker_buy_base": 945787.8, "taker_buy_quote": 7582.00037 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0079, "high": 0.0085, "low": 0.0079, "close": 0.0082, "volume": 15420504.9, "close_time": 1774213199999, "quote_volume": 127408.90408, "trades": 797, "taker_buy_base": 9129819.4, "taker_buy_quote": 75455.44086 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0082, "high": 0.0083, "low": 0.008, "close": 0.008, "volume": 2878149.2, "close_time": 1774216799999, "quote_volume": 23303.40632, "trades": 229, "taker_buy_base": 803250.8, "taker_buy_quote": 6526.49908 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 2194387.0, "close_time": 1774220399999, "quote_volume": 17594.37458, "trades": 193, "taker_buy_base": 618784.9, "taker_buy_quote": 4989.71771 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.0079, "volume": 4576118.3, "close_time": 1774223999999, "quote_volume": 36612.75934, "trades": 282, "taker_buy_base": 1246719.2, "taker_buy_quote": 10053.16376 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0079, "high": 0.008, "low": 0.0076, "close": 0.0078, "volume": 6590268.3, "close_time": 1774227599999, "quote_volume": 51152.24896, "trades": 597, "taker_buy_base": 2129049.9, "taker_buy_quote": 16566.40167 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0079, "volume": 2464173.4, "close_time": 1774231199999, "quote_volume": 19162.60313, "trades": 226, "taker_buy_base": 1136323.7, "taker_buy_quote": 8876.00975 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0075, "close": 0.0077, "volume": 2199155.5, "close_time": 1774234799999, "quote_volume": 16954.30959, "trades": 233, "taker_buy_base": 657619.0, "taker_buy_quote": 5112.31426 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0077, "high": 0.008, "low": 0.0076, "close": 0.0079, "volume": 4108976.2, "close_time": 1774238399999, "quote_volume": 32273.66757, "trades": 334, "taker_buy_base": 2850154.3, "taker_buy_quote": 22382.59708 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 4314525.5, "close_time": 1774241999999, "quote_volume": 34257.66116, "trades": 403, "taker_buy_base": 2523709.7, "taker_buy_quote": 20158.7282 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.008, "high": 0.0082, "low": 0.0079, "close": 0.008, "volume": 4623670.2, "close_time": 1774245599999, "quote_volume": 37323.02898, "trades": 275, "taker_buy_base": 2643689.8, "taker_buy_quote": 21364.39287 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.008, "high": 0.008, "low": 0.0078, "close": 0.0078, "volume": 4142696.4, "close_time": 1774249199999, "quote_volume": 32822.49574, "trades": 343, "taker_buy_base": 1772611.1, "taker_buy_quote": 14075.45417 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0079, "high": 0.008, "low": 0.0077, "close": 0.0078, "volume": 4700093.3, "close_time": 1774252799999, "quote_volume": 36763.38676, "trades": 360, "taker_buy_base": 1956256.4, "taker_buy_quote": 15382.35992 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0077, "close": 0.0078, "volume": 1192034.2, "close_time": 1774256399999, "quote_volume": 9216.50816, "trades": 114, "taker_buy_base": 377448.2, "taker_buy_quote": 2944.09596 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.0077, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 3176015.6, "close_time": 1774259999999, "quote_volume": 24334.28788, "trades": 157, "taker_buy_base": 1048217.3, "taker_buy_quote": 8063.01256 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0077, "high": 0.0079, "low": 0.0076, "close": 0.0078, "volume": 3331174.5, "close_time": 1774263599999, "quote_volume": 25885.31971, "trades": 345, "taker_buy_base": 1999079.0, "taker_buy_quote": 15612.52179 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0078, "high": 0.008, "low": 0.0077, "close": 0.0078, "volume": 4985333.3, "close_time": 1774267199999, "quote_volume": 39283.58896, "trades": 375, "taker_buy_base": 2148611.0, "taker_buy_quote": 16979.56076 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0078, "high": 0.008, "low": 0.0078, "close": 0.0079, "volume": 3563444.2, "close_time": 1774270799999, "quote_volume": 28045.55401, "trades": 304, "taker_buy_base": 1487861.3, "taker_buy_quote": 11778.50714 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0079, "high": 0.008, "low": 0.0078, "close": 0.008, "volume": 5370786.5, "close_time": 1774274399999, "quote_volume": 42366.9046, "trades": 406, "taker_buy_base": 2381987.5, "taker_buy_quote": 18915.14822 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.008, "high": 0.0081, "low": 0.0079, "close": 0.008, "volume": 4765137.9, "close_time": 1774277999999, "quote_volume": 38042.10109, "trades": 440, "taker_buy_base": 1747549.1, "taker_buy_quote": 14026.33479 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.008, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 3748603.2, "close_time": 1774281599999, "quote_volume": 29842.63251, "trades": 439, "taker_buy_base": 1475537.1, "taker_buy_quote": 11808.29736 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0078, "high": 0.008, "low": 0.0077, "close": 0.0079, "volume": 4438252.9, "close_time": 1774285199999, "quote_volume": 34924.52712, "trades": 423, "taker_buy_base": 2455176.0, "taker_buy_quote": 19401.93117 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0076, "close": 0.0078, "volume": 3666414.2, "close_time": 1774288799999, "quote_volume": 28472.21993, "trades": 396, "taker_buy_base": 1379635.6, "taker_buy_quote": 10779.87447 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0076, "close": 0.0078, "volume": 4877596.9, "close_time": 1774292399999, "quote_volume": 37551.55932, "trades": 311, "taker_buy_base": 2640942.1, "taker_buy_quote": 20444.16792 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0078, "high": 0.0079, "low": 0.0077, "close": 0.0077, "volume": 1737368.8, "close_time": 1774295999999, "quote_volume": 13538.31869, "trades": 214, "taker_buy_base": 670713.5, "taker_buy_quote": 5255.98116 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0076, "close": 0.0077, "volume": 2058985.8, "close_time": 1774299599999, "quote_volume": 15882.18647, "trades": 232, "taker_buy_base": 655590.4, "taker_buy_quote": 5091.0858 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 3264427.0, "close_time": 1774303199999, "quote_volume": 24857.46628, "trades": 342, "taker_buy_base": 1400174.8, "taker_buy_quote": 10719.64645 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0076, "high": 0.0078, "low": 0.0076, "close": 0.0078, "volume": 1219797.4, "close_time": 1774306799999, "quote_volume": 9380.03974, "trades": 172, "taker_buy_base": 820083.6, "taker_buy_quote": 6316.47054 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 1104375.4, "close_time": 1774310399999, "quote_volume": 8415.63184, "trades": 145, "taker_buy_base": 430725.4, "taker_buy_quote": 3299.65822 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0075, "close": 0.0077, "volume": 1665675.2, "close_time": 1774313999999, "quote_volume": 12691.76496, "trades": 110, "taker_buy_base": 1267686.0, "taker_buy_quote": 9682.77084 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.0076, "high": 0.0077, "low": 0.0075, "close": 0.0076, "volume": 1324678.4, "close_time": 1774317599999, "quote_volume": 10061.3876, "trades": 124, "taker_buy_base": 304473.0, "taker_buy_quote": 2341.84827 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0076, "high": 0.0076, "low": 0.0072, "close": 0.0074, "volume": 4523458.0, "close_time": 1774321199999, "quote_volume": 33452.45393, "trades": 301, "taker_buy_base": 923516.0, "taker_buy_quote": 6855.64011 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0072, "close": 0.0074, "volume": 2113458.2, "close_time": 1774324799999, "quote_volume": 15503.0357, "trades": 177, "taker_buy_base": 1681053.5, "taker_buy_quote": 12359.70294 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0069, "close": 0.0071, "volume": 6669716.7, "close_time": 1774328399999, "quote_volume": 47387.49575, "trades": 404, "taker_buy_base": 2375612.7, "taker_buy_quote": 16910.19775 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.007, "high": 0.0071, "low": 0.0068, "close": 0.007, "volume": 5255717.0, "close_time": 1774331999999, "quote_volume": 36811.31527, "trades": 390, "taker_buy_base": 2969285.8, "taker_buy_quote": 20939.30743 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.007, "high": 0.0072, "low": 0.0069, "close": 0.0072, "volume": 3542504.0, "close_time": 1774335599999, "quote_volume": 24897.74642, "trades": 502, "taker_buy_base": 1667938.2, "taker_buy_quote": 11807.29931 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0072, "high": 0.0073, "low": 0.007, "close": 0.0072, "volume": 9960312.2, "close_time": 1774339199999, "quote_volume": 71453.38647, "trades": 949, "taker_buy_base": 5058075.6, "taker_buy_quote": 36471.11869 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0072, "high": 0.008, "low": 0.0071, "close": 0.0075, "volume": 28685108.2, "close_time": 1774342799999, "quote_volume": 215642.95851, "trades": 1901, "taker_buy_base": 14351422.8, "taker_buy_quote": 108235.65819 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0074, "high": 0.0076, "low": 0.0072, "close": 0.0073, "volume": 17201243.6, "close_time": 1774346399999, "quote_volume": 126510.62872, "trades": 953, "taker_buy_base": 7091828.0, "taker_buy_quote": 52481.05534 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0072, "high": 0.0074, "low": 0.0068, "close": 0.0069, "volume": 17134597.5, "close_time": 1774349999999, "quote_volume": 119806.52417, "trades": 765, "taker_buy_base": 2347923.3, "taker_buy_quote": 16611.20713 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.007, "high": 0.007, "low": 0.0068, "close": 0.0069, "volume": 6797725.2, "close_time": 1774353599999, "quote_volume": 46995.73519, "trades": 374, "taker_buy_base": 2712815.4, "taker_buy_quote": 18905.21044 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0069, "high": 0.0072, "low": 0.0068, "close": 0.007, "volume": 4389826.4, "close_time": 1774357199999, "quote_volume": 30692.28851, "trades": 291, "taker_buy_base": 2324290.4, "taker_buy_quote": 16266.41394 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.007, "high": 0.0071, "low": 0.0068, "close": 0.007, "volume": 4605693.5, "close_time": 1774360799999, "quote_volume": 31757.68744, "trades": 322, "taker_buy_base": 1158877.4, "taker_buy_quote": 8042.42124 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0069, "high": 0.0075, "low": 0.0069, "close": 0.007, "volume": 12625364.9, "close_time": 1774364399999, "quote_volume": 91441.98177, "trades": 628, "taker_buy_base": 6011451.0, "taker_buy_quote": 43648.41339 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.007, "high": 0.0071, "low": 0.0069, "close": 0.0071, "volume": 3727738.0, "close_time": 1774367999999, "quote_volume": 26162.78163, "trades": 183, "taker_buy_base": 1533056.2, "taker_buy_quote": 10805.04587 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.007, "high": 0.0072, "low": 0.0069, "close": 0.007, "volume": 5448525.9, "close_time": 1774371599999, "quote_volume": 38432.37537, "trades": 361, "taker_buy_base": 3207182.2, "taker_buy_quote": 22714.35064 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.007, "high": 0.0071, "low": 0.0069, "close": 0.007, "volume": 1584905.4, "close_time": 1774375199999, "quote_volume": 11063.89578, "trades": 106, "taker_buy_base": 312296.0, "taker_buy_quote": 2188.29485 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.007, "high": 0.0071, "low": 0.0069, "close": 0.007, "volume": 2378618.4, "close_time": 1774378799999, "quote_volume": 16597.30615, "trades": 154, "taker_buy_base": 1151886.7, "taker_buy_quote": 8090.29386 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0069, "high": 0.0071, "low": 0.0069, "close": 0.0069, "volume": 1752591.1, "close_time": 1774382399999, "quote_volume": 12204.93592, "trades": 209, "taker_buy_base": 317026.1, "taker_buy_quote": 2219.61507 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0069, "high": 0.007, "low": 0.0068, "close": 0.007, "volume": 1407420.1, "close_time": 1774385999999, "quote_volume": 9701.13025, "trades": 124, "taker_buy_base": 535849.3, "taker_buy_quote": 3707.10327 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0069, "high": 0.007, "low": 0.0068, "close": 0.0069, "volume": 1067875.1, "close_time": 1774389599999, "quote_volume": 7349.77344, "trades": 94, "taker_buy_base": 499478.0, "taker_buy_quote": 3449.44097 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0069, "high": 0.0069, "low": 0.0066, "close": 0.0067, "volume": 5310104.3, "close_time": 1774393199999, "quote_volume": 35788.62226, "trades": 216, "taker_buy_base": 2414946.3, "taker_buy_quote": 16365.58853 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0066, "high": 0.0067, "low": 0.0063, "close": 0.0064, "volume": 6363519.7, "close_time": 1774396799999, "quote_volume": 41006.12968, "trades": 331, "taker_buy_base": 2305971.3, "taker_buy_quote": 14916.1984 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0064, "high": 0.0065, "low": 0.0063, "close": 0.0065, "volume": 3961178.1, "close_time": 1774400399999, "quote_volume": 25303.25382, "trades": 316, "taker_buy_base": 1485936.4, "taker_buy_quote": 9557.24444 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0065, "high": 0.0069, "low": 0.0065, "close": 0.0065, "volume": 7388876.6, "close_time": 1774403999999, "quote_volume": 49476.83014, "trades": 439, "taker_buy_base": 4720843.8, "taker_buy_quote": 31636.05937 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0065, "high": 0.0067, "low": 0.0065, "close": 0.0066, "volume": 1791986.2, "close_time": 1774407599999, "quote_volume": 11746.11493, "trades": 128, "taker_buy_base": 593227.7, "taker_buy_quote": 3917.1542 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0066, "high": 0.0066, "low": 0.0063, "close": 0.0064, "volume": 3380957.5, "close_time": 1774411199999, "quote_volume": 21680.21391, "trades": 249, "taker_buy_base": 837703.5, "taker_buy_quote": 5450.84165 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0065, "high": 0.0066, "low": 0.0063, "close": 0.0064, "volume": 1414684.7, "close_time": 1774414799999, "quote_volume": 9143.86231, "trades": 116, "taker_buy_base": 888008.2, "taker_buy_quote": 5763.84752 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0065, "high": 0.0065, "low": 0.0063, "close": 0.0064, "volume": 1945514.5, "close_time": 1774418399999, "quote_volume": 12445.30375, "trades": 140, "taker_buy_base": 396964.6, "taker_buy_quote": 2565.72568 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0065, "high": 0.0066, "low": 0.0064, "close": 0.0065, "volume": 3253969.4, "close_time": 1774421999999, "quote_volume": 21087.79672, "trades": 164, "taker_buy_base": 925915.5, "taker_buy_quote": 6031.89392 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.0065, "high": 0.0066, "low": 0.0064, "close": 0.0065, "volume": 1781467.4, "close_time": 1774425599999, "quote_volume": 11563.68983, "trades": 136, "taker_buy_base": 877827.1, "taker_buy_quote": 5725.44264 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0065, "high": 0.0066, "low": 0.0064, "close": 0.0066, "volume": 1919711.5, "close_time": 1774429199999, "quote_volume": 12427.78861, "trades": 113, "taker_buy_base": 487868.6, "taker_buy_quote": 3183.34322 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0065, "high": 0.0067, "low": 0.0065, "close": 0.0067, "volume": 2091690.3, "close_time": 1774432799999, "quote_volume": 13885.45488, "trades": 246, "taker_buy_base": 1446334.6, "taker_buy_quote": 9621.55651 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0067, "high": 0.0069, "low": 0.0065, "close": 0.0068, "volume": 9157473.3, "close_time": 1774436399999, "quote_volume": 61915.18708, "trades": 561, "taker_buy_base": 5497412.9, "taker_buy_quote": 37240.99055 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0069, "high": 0.0074, "low": 0.0066, "close": 0.0074, "volume": 15296513.4, "close_time": 1774439999999, "quote_volume": 106853.5689, "trades": 820, "taker_buy_base": 7814866.6, "taker_buy_quote": 54692.62404 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0073, "high": 0.0092, "low": 0.0072, "close": 0.0082, "volume": 101062805.6, "close_time": 1774443599999, "quote_volume": 843513.07833, "trades": 5687, "taker_buy_base": 53430462.9, "taker_buy_quote": 447429.69685 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0074, "close": 0.0077, "volume": 22194354.5, "close_time": 1774447199999, "quote_volume": 175757.69951, "trades": 1434, "taker_buy_base": 7723777.5, "taker_buy_quote": 61900.89557 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0077, "high": 0.0079, "low": 0.007, "close": 0.0071, "volume": 17186642.4, "close_time": 1774450799999, "quote_volume": 126869.51053, "trades": 937, "taker_buy_base": 4704007.9, "taker_buy_quote": 35346.82908 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.007, "high": 0.0078, "low": 0.0069, "close": 0.0073, "volume": 16230401.2, "close_time": 1774454399999, "quote_volume": 119910.89133, "trades": 1012, "taker_buy_base": 5877683.8, "taker_buy_quote": 43652.58221 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0074, "high": 0.0074, "low": 0.0069, "close": 0.007, "volume": 5201269.7, "close_time": 1774457999999, "quote_volume": 37205.15001, "trades": 380, "taker_buy_base": 1684517.1, "taker_buy_quote": 12071.04327 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.007, "high": 0.0072, "low": 0.0068, "close": 0.0069, "volume": 6591066.7, "close_time": 1774461599999, "quote_volume": 45972.82126, "trades": 339, "taker_buy_base": 1757397.9, "taker_buy_quote": 12404.9845 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0068, "high": 0.0073, "low": 0.0068, "close": 0.0072, "volume": 7247313.4, "close_time": 1774465199999, "quote_volume": 50747.06046, "trades": 429, "taker_buy_base": 3566945.0, "taker_buy_quote": 25111.75134 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0072, "high": 0.0075, "low": 0.0069, "close": 0.0071, "volume": 8342935.0, "close_time": 1774468799999, "quote_volume": 59819.7724, "trades": 443, "taker_buy_base": 2962199.8, "taker_buy_quote": 21385.13101 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.007, "high": 0.0072, "low": 0.0068, "close": 0.0068, "volume": 6452158.0, "close_time": 1774472399999, "quote_volume": 44918.11747, "trades": 389, "taker_buy_base": 2677079.0, "taker_buy_quote": 18776.486 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.007, "high": 0.0071, "low": 0.0068, "close": 0.007, "volume": 3305577.1, "close_time": 1774475999999, "quote_volume": 22965.85642, "trades": 215, "taker_buy_base": 1471781.1, "taker_buy_quote": 10291.31381 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0069, "high": 0.007, "low": 0.0067, "close": 0.0068, "volume": 4961187.9, "close_time": 1774479599999, "quote_volume": 33583.55532, "trades": 254, "taker_buy_base": 1563928.0, "taker_buy_quote": 10647.6229 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0066, "close": 0.0069, "volume": 3134319.5, "close_time": 1774483199999, "quote_volume": 20981.83129, "trades": 224, "taker_buy_base": 1934533.3, "taker_buy_quote": 13029.83283 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0069, "high": 0.007, "low": 0.0067, "close": 0.0067, "volume": 3592355.6, "close_time": 1774486799999, "quote_volume": 24486.72153, "trades": 250, "taker_buy_base": 1116607.9, "taker_buy_quote": 7644.16417 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0067, "high": 0.007, "low": 0.0067, "close": 0.0068, "volume": 2472766.9, "close_time": 1774490399999, "quote_volume": 17021.34774, "trades": 223, "taker_buy_base": 1415098.3, "taker_buy_quote": 9809.51066 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0067, "high": 0.0069, "low": 0.0067, "close": 0.0067, "volume": 1200481.5, "close_time": 1774493999999, "quote_volume": 8133.43783, "trades": 208, "taker_buy_base": 488456.0, "taker_buy_quote": 3324.76665 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0068, "high": 0.0068, "low": 0.0066, "close": 0.0067, "volume": 1923185.8, "close_time": 1774497599999, "quote_volume": 12830.77663, "trades": 150, "taker_buy_base": 392849.1, "taker_buy_quote": 2629.80344 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0066, "high": 0.0069, "low": 0.0066, "close": 0.0068, "volume": 2227771.8, "close_time": 1774501199999, "quote_volume": 15089.70342, "trades": 123, "taker_buy_base": 1751966.9, "taker_buy_quote": 11874.31978 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.0068, "high": 0.0081, "low": 0.0067, "close": 0.0079, "volume": 35614125.7, "close_time": 1774504799999, "quote_volume": 268475.63598, "trades": 1990, "taker_buy_base": 21817657.9, "taker_buy_quote": 164755.94031 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0079, "high": 0.008, "low": 0.007, "close": 0.007, "volume": 16781292.3, "close_time": 1774508399999, "quote_volume": 123323.11729, "trades": 814, "taker_buy_base": 4288426.8, "taker_buy_quote": 31518.38909 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0071, "high": 0.0075, "low": 0.007, "close": 0.0072, "volume": 9839366.4, "close_time": 1774511999999, "quote_volume": 71516.40193, "trades": 468, "taker_buy_base": 4073780.3, "taker_buy_quote": 29747.82356 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0073, "high": 0.0075, "low": 0.0071, "close": 0.0072, "volume": 5833905.1, "close_time": 1774515599999, "quote_volume": 42462.87709, "trades": 368, "taker_buy_base": 2569239.2, "taker_buy_quote": 18783.68163 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0072, "high": 0.0073, "low": 0.0068, "close": 0.0069, "volume": 8622953.0, "close_time": 1774519199999, "quote_volume": 60225.99034, "trades": 409, "taker_buy_base": 1096247.5, "taker_buy_quote": 7796.75852 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0068, "high": 0.0072, "low": 0.0067, "close": 0.0069, "volume": 8797386.0, "close_time": 1774522799999, "quote_volume": 60519.44973, "trades": 408, "taker_buy_base": 3054094.4, "taker_buy_quote": 21223.41609 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0069, "high": 0.0069, "low": 0.0067, "close": 0.0067, "volume": 4948373.3, "close_time": 1774526399999, "quote_volume": 33628.14694, "trades": 340, "taker_buy_base": 1623444.4, "taker_buy_quote": 11125.8147 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0067, "high": 0.007, "low": 0.0066, "close": 0.0069, "volume": 3622891.7, "close_time": 1774529999999, "quote_volume": 24698.639, "trades": 277, "taker_buy_base": 2213337.4, "taker_buy_quote": 15141.94934 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0069, "high": 0.0071, "low": 0.0068, "close": 0.0069, "volume": 1616134.4, "close_time": 1774533599999, "quote_volume": 11176.89712, "trades": 143, "taker_buy_base": 656965.0, "taker_buy_quote": 4562.05815 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0069, "high": 0.0069, "low": 0.0067, "close": 0.0067, "volume": 3751251.9, "close_time": 1774537199999, "quote_volume": 25346.09251, "trades": 234, "taker_buy_base": 659691.3, "taker_buy_quote": 4516.47924 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0067, "high": 0.0069, "low": 0.0066, "close": 0.0066, "volume": 1748175.1, "close_time": 1774540799999, "quote_volume": 11768.28773, "trades": 156, "taker_buy_base": 530857.5, "taker_buy_quote": 3597.84241 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0066, "high": 0.0067, "low": 0.0063, "close": 0.0065, "volume": 9141467.4, "close_time": 1774544399999, "quote_volume": 59673.0688, "trades": 497, "taker_buy_base": 2814488.2, "taker_buy_quote": 18537.27212 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.0066, "high": 0.0066, "low": 0.0064, "close": 0.0065, "volume": 1826312.4, "close_time": 1774547999999, "quote_volume": 11962.60386, "trades": 82, "taker_buy_base": 1208835.5, "taker_buy_quote": 7974.86129 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0066, "high": 0.0068, "low": 0.0065, "close": 0.0065, "volume": 2449214.5, "close_time": 1774551599999, "quote_volume": 16173.86481, "trades": 166, "taker_buy_base": 1208602.1, "taker_buy_quote": 8011.57735 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.0065, "high": 0.0068, "low": 0.0065, "close": 0.0066, "volume": 2117458.1, "close_time": 1774555199999, "quote_volume": 14151.82714, "trades": 241, "taker_buy_base": 1204894.7, "taker_buy_quote": 8064.21921 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0066, "high": 0.0067, "low": 0.0065, "close": 0.0065, "volume": 1593566.5, "close_time": 1774558799999, "quote_volume": 10456.90036, "trades": 198, "taker_buy_base": 734604.4, "taker_buy_quote": 4848.72366 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0066, "high": 0.0068, "low": 0.0065, "close": 0.0068, "volume": 624143.2, "close_time": 1774562399999, "quote_volume": 4139.59888, "trades": 62, "taker_buy_base": 454417.7, "taker_buy_quote": 3035.68709 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0068, "high": 0.0068, "low": 0.0065, "close": 0.0067, "volume": 1265240.2, "close_time": 1774565999999, "quote_volume": 8375.84853, "trades": 106, "taker_buy_base": 383006.3, "taker_buy_quote": 2560.60502 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0067, "high": 0.0073, "low": 0.0066, "close": 0.0069, "volume": 8958944.9, "close_time": 1774569599999, "quote_volume": 61656.75981, "trades": 546, "taker_buy_base": 4251779.0, "taker_buy_quote": 29525.67766 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0066, "close": 0.0066, "volume": 2840088.0, "close_time": 1774573199999, "quote_volume": 19112.9299, "trades": 249, "taker_buy_base": 667288.8, "taker_buy_quote": 4509.92279 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0066, "high": 0.0069, "low": 0.0066, "close": 0.0068, "volume": 1388023.4, "close_time": 1774576799999, "quote_volume": 9354.37088, "trades": 92, "taker_buy_base": 986542.7, "taker_buy_quote": 6694.27184 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0069, "high": 0.0069, "low": 0.0066, "close": 0.0066, "volume": 1837045.9, "close_time": 1774580399999, "quote_volume": 12411.36809, "trades": 116, "taker_buy_base": 299331.8, "taker_buy_quote": 2036.23948 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0066, "high": 0.0068, "low": 0.0066, "close": 0.0067, "volume": 648071.1, "close_time": 1774583999999, "quote_volume": 4331.82208, "trades": 87, "taker_buy_base": 480191.1, "taker_buy_quote": 3222.21389 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0067, "close": 0.0068, "volume": 922197.5, "close_time": 1774587599999, "quote_volume": 6261.4465, "trades": 62, "taker_buy_base": 637694.8, "taker_buy_quote": 4338.5866 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0067, "close": 0.0069, "volume": 585760.1, "close_time": 1774591199999, "quote_volume": 3977.40605, "trades": 87, "taker_buy_base": 208717.1, "taker_buy_quote": 1422.04517 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0068, "high": 0.0068, "low": 0.0067, "close": 0.0068, "volume": 724973.0, "close_time": 1774594799999, "quote_volume": 4879.81662, "trades": 40, "taker_buy_base": 224975.2, "taker_buy_quote": 1529.83136 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0067, "high": 0.0069, "low": 0.0066, "close": 0.0067, "volume": 3047786.0, "close_time": 1774598399999, "quote_volume": 20689.57791, "trades": 256, "taker_buy_base": 1871422.4, "taker_buy_quote": 12769.09188 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0069, "high": 0.0069, "low": 0.0066, "close": 0.0068, "volume": 4628973.5, "close_time": 1774601999999, "quote_volume": 31164.94338, "trades": 369, "taker_buy_base": 2222338.2, "taker_buy_quote": 15073.09081 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0066, "high": 0.0068, "low": 0.0065, "close": 0.0066, "volume": 1589878.5, "close_time": 1774605599999, "quote_volume": 10534.19336, "trades": 157, "taker_buy_base": 511531.3, "taker_buy_quote": 3396.15552 } ] }, "4h": { "count": 2191, "start_date": "2025-03-27T08:00:00", "end_date": "2026-03-27T08:00:00", "klines": [ { "timestamp": 1743062400000, "datetime": "2025-03-27T08:00:00", "open": 0.2155, "high": 0.2161, "low": 0.212, "close": 0.2123, "volume": 315264.6, "close_time": 1743076799999, "quote_volume": 67388.56022, "trades": 531, "taker_buy_base": 132270.9, "taker_buy_quote": 28292.57716 }, { "timestamp": 1743076800000, "datetime": "2025-03-27T12:00:00", "open": 0.2124, "high": 0.2162, "low": 0.2104, "close": 0.2159, "volume": 422699.2, "close_time": 1743091199999, "quote_volume": 89983.98571, "trades": 619, "taker_buy_base": 224623.0, "taker_buy_quote": 47863.1933 }, { "timestamp": 1743091200000, "datetime": "2025-03-27T16:00:00", "open": 0.2157, "high": 0.2161, "low": 0.2119, "close": 0.2141, "volume": 263107.2, "close_time": 1743105599999, "quote_volume": 56187.90431, "trades": 517, "taker_buy_base": 133219.8, "taker_buy_quote": 28458.00835 }, { "timestamp": 1743105600000, "datetime": "2025-03-27T20:00:00", "open": 0.2139, "high": 0.2166, "low": 0.2136, "close": 0.2152, "volume": 221486.5, "close_time": 1743119999999, "quote_volume": 47722.77902, "trades": 458, "taker_buy_base": 114160.6, "taker_buy_quote": 24597.00869 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.2151, "high": 0.217, "low": 0.2129, "close": 0.2133, "volume": 428212.0, "close_time": 1743134399999, "quote_volume": 92037.04289, "trades": 1066, "taker_buy_base": 174791.8, "taker_buy_quote": 37584.91031 }, { "timestamp": 1743134400000, "datetime": "2025-03-28T04:00:00", "open": 0.2132, "high": 0.2133, "low": 0.2007, "close": 0.2018, "volume": 1532957.5, "close_time": 1743148799999, "quote_volume": 314381.74698, "trades": 2708, "taker_buy_base": 572988.1, "taker_buy_quote": 117429.69377 }, { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.2019, "high": 0.2036, "low": 0.1997, "close": 0.2016, "volume": 637424.2, "close_time": 1743163199999, "quote_volume": 128459.06897, "trades": 1133, "taker_buy_base": 317943.8, "taker_buy_quote": 64110.98048 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.2016, "high": 0.2029, "low": 0.1972, "close": 0.1973, "volume": 836473.6, "close_time": 1743177599999, "quote_volume": 167025.93178, "trades": 1727, "taker_buy_base": 472373.6, "taker_buy_quote": 94374.10691 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.1972, "high": 0.1979, "low": 0.193, "close": 0.1936, "volume": 707861.7, "close_time": 1743191999999, "quote_volume": 138366.07508, "trades": 1972, "taker_buy_base": 294957.1, "taker_buy_quote": 57594.95236 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.1937, "high": 0.1965, "low": 0.1933, "close": 0.1959, "volume": 347196.6, "close_time": 1743206399999, "quote_volume": 67662.63738, "trades": 736, "taker_buy_base": 210635.5, "taker_buy_quote": 41027.66659 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1959, "high": 0.1971, "low": 0.1923, "close": 0.1959, "volume": 336370.7, "close_time": 1743220799999, "quote_volume": 65665.49969, "trades": 673, "taker_buy_base": 168077.7, "taker_buy_quote": 32885.08569 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.1955, "high": 0.1962, "low": 0.1885, "close": 0.189, "volume": 764641.9, "close_time": 1743235199999, "quote_volume": 146548.79828, "trades": 1192, "taker_buy_base": 455159.7, "taker_buy_quote": 87344.6405 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.1889, "high": 0.191, "low": 0.186, "close": 0.1868, "volume": 477892.1, "close_time": 1743249599999, "quote_volume": 90117.71916, "trades": 849, "taker_buy_base": 250638.3, "taker_buy_quote": 47321.65937 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.1869, "high": 0.1901, "low": 0.1869, "close": 0.1877, "volume": 158246.9, "close_time": 1743263999999, "quote_volume": 29814.80921, "trades": 289, "taker_buy_base": 79038.3, "taker_buy_quote": 14884.51839 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.1879, "high": 0.1883, "low": 0.1836, "close": 0.1864, "volume": 302612.7, "close_time": 1743278399999, "quote_volume": 56205.37996, "trades": 576, "taker_buy_base": 167237.4, "taker_buy_quote": 31054.68588 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.1862, "high": 0.1865, "low": 0.1832, "close": 0.1858, "volume": 355693.9, "close_time": 1743292799999, "quote_volume": 65710.45918, "trades": 626, "taker_buy_base": 151361.1, "taker_buy_quote": 27946.0123 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1857, "high": 0.1899, "low": 0.1847, "close": 0.1889, "volume": 430285.6, "close_time": 1743307199999, "quote_volume": 80458.23267, "trades": 709, "taker_buy_base": 222901.9, "taker_buy_quote": 41639.77681 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.1893, "high": 0.1909, "low": 0.1887, "close": 0.1903, "volume": 330742.1, "close_time": 1743321599999, "quote_volume": 62718.38404, "trades": 562, "taker_buy_base": 149655.7, "taker_buy_quote": 28390.74079 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.1906, "high": 0.199, "low": 0.1884, "close": 0.1887, "volume": 9589580.0, "close_time": 1743335999999, "quote_volume": 1862722.61199, "trades": 17496, "taker_buy_base": 4758279.5, "taker_buy_quote": 925114.50487 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.1886, "high": 0.1905, "low": 0.1849, "close": 0.1869, "volume": 796938.9, "close_time": 1743350399999, "quote_volume": 149724.42413, "trades": 1194, "taker_buy_base": 380515.8, "taker_buy_quote": 71435.18295 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.1873, "high": 0.1903, "low": 0.1843, "close": 0.1889, "volume": 614071.9, "close_time": 1743364799999, "quote_volume": 115141.44404, "trades": 989, "taker_buy_base": 301011.5, "taker_buy_quote": 56453.49239 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.1888, "high": 0.1889, "low": 0.1823, "close": 0.1857, "volume": 518535.4, "close_time": 1743379199999, "quote_volume": 96353.27207, "trades": 964, "taker_buy_base": 242461.3, "taker_buy_quote": 45063.26033 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1859, "high": 0.1877, "low": 0.1825, "close": 0.1842, "volume": 919871.0, "close_time": 1743393599999, "quote_volume": 170951.4425, "trades": 1345, "taker_buy_base": 611967.0, "taker_buy_quote": 113851.88229 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.1842, "high": 0.1873, "low": 0.1807, "close": 0.1818, "volume": 1105535.7, "close_time": 1743407999999, "quote_volume": 204804.80197, "trades": 1702, "taker_buy_base": 204880.5, "taker_buy_quote": 37751.77755 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.1819, "high": 0.1831, "low": 0.1773, "close": 0.1827, "volume": 1013683.8, "close_time": 1743422399999, "quote_volume": 182865.90337, "trades": 1264, "taker_buy_base": 500651.8, "taker_buy_quote": 90434.44898 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.1827, "high": 0.1869, "low": 0.1814, "close": 0.1857, "volume": 702332.0, "close_time": 1743436799999, "quote_volume": 129318.07901, "trades": 1044, "taker_buy_base": 382160.6, "taker_buy_quote": 70378.6322 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.1856, "high": 0.1863, "low": 0.1826, "close": 0.1847, "volume": 345327.2, "close_time": 1743451199999, "quote_volume": 63850.31563, "trades": 608, "taker_buy_base": 210836.5, "taker_buy_quote": 38998.51353 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.1844, "high": 0.1857, "low": 0.1829, "close": 0.1842, "volume": 608269.1, "close_time": 1743465599999, "quote_volume": 112214.73446, "trades": 645, "taker_buy_base": 304117.2, "taker_buy_quote": 56174.83259 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1842, "high": 0.1852, "low": 0.1815, "close": 0.1849, "volume": 689635.1, "close_time": 1743479999999, "quote_volume": 126697.13258, "trades": 966, "taker_buy_base": 319470.3, "taker_buy_quote": 58666.44676 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.185, "high": 0.1865, "low": 0.1841, "close": 0.1843, "volume": 1324490.3, "close_time": 1743494399999, "quote_volume": 245296.50996, "trades": 1468, "taker_buy_base": 476229.9, "taker_buy_quote": 88295.78824 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.1843, "high": 0.1885, "low": 0.1829, "close": 0.183, "volume": 1095690.0, "close_time": 1743508799999, "quote_volume": 203551.40719, "trades": 1326, "taker_buy_base": 523835.5, "taker_buy_quote": 97096.77017 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.183, "high": 0.1875, "low": 0.18, "close": 0.187, "volume": 1033090.5, "close_time": 1743523199999, "quote_volume": 189795.70559, "trades": 1231, "taker_buy_base": 418718.4, "taker_buy_quote": 76926.13965 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.1871, "high": 0.1884, "low": 0.1835, "close": 0.1837, "volume": 799040.8, "close_time": 1743537599999, "quote_volume": 148893.85786, "trades": 937, "taker_buy_base": 355446.6, "taker_buy_quote": 66377.68896 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.1838, "high": 0.1852, "low": 0.182, "close": 0.1827, "volume": 603115.6, "close_time": 1743551999999, "quote_volume": 110727.93374, "trades": 1213, "taker_buy_base": 265395.1, "taker_buy_quote": 48671.19938 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1828, "high": 0.1829, "low": 0.1721, "close": 0.1751, "volume": 2350281.7, "close_time": 1743566399999, "quote_volume": 415121.90402, "trades": 3157, "taker_buy_base": 817690.2, "taker_buy_quote": 144279.097 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.1751, "high": 0.1756, "low": 0.1696, "close": 0.1713, "volume": 2555010.7, "close_time": 1743580799999, "quote_volume": 438341.36386, "trades": 2060, "taker_buy_base": 1666775.6, "taker_buy_quote": 285685.70559 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.1712, "high": 0.1759, "low": 0.1711, "close": 0.1747, "volume": 1141694.4, "close_time": 1743595199999, "quote_volume": 198457.57552, "trades": 1376, "taker_buy_base": 603591.1, "taker_buy_quote": 104789.03981 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.1747, "high": 0.1811, "low": 0.1736, "close": 0.1801, "volume": 1873941.2, "close_time": 1743609599999, "quote_volume": 332594.31185, "trades": 2177, "taker_buy_base": 1003598.9, "taker_buy_quote": 178488.80261 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.1802, "high": 0.1814, "low": 0.1763, "close": 0.1792, "volume": 2116940.0, "close_time": 1743623999999, "quote_volume": 378519.76504, "trades": 1856, "taker_buy_base": 998759.5, "taker_buy_quote": 178457.81362 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.1793, "high": 0.1838, "low": 0.1659, "close": 0.1674, "volume": 2433593.2, "close_time": 1743638399999, "quote_volume": 422127.43462, "trades": 3663, "taker_buy_base": 1165712.8, "taker_buy_quote": 202365.76424 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1675, "high": 0.1725, "low": 0.1666, "close": 0.1709, "volume": 976893.2, "close_time": 1743652799999, "quote_volume": 165926.13177, "trades": 1646, "taker_buy_base": 665852.9, "taker_buy_quote": 113150.40391 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.171, "high": 0.1737, "low": 0.1688, "close": 0.1699, "volume": 1128628.2, "close_time": 1743667199999, "quote_volume": 193673.35861, "trades": 1476, "taker_buy_base": 641972.5, "taker_buy_quote": 110199.34638 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.17, "high": 0.1708, "low": 0.1671, "close": 0.1682, "volume": 726002.3, "close_time": 1743681599999, "quote_volume": 122910.019, "trades": 1070, "taker_buy_base": 346998.6, "taker_buy_quote": 58765.59972 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.1678, "high": 0.1714, "low": 0.1643, "close": 0.1714, "volume": 2139551.0, "close_time": 1743695999999, "quote_volume": 360496.61269, "trades": 2556, "taker_buy_base": 1292915.8, "taker_buy_quote": 217952.64439 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.1713, "high": 0.1742, "low": 0.1706, "close": 0.173, "volume": 739608.1, "close_time": 1743710399999, "quote_volume": 127267.83898, "trades": 991, "taker_buy_base": 331974.0, "taker_buy_quote": 57135.61056 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.173, "high": 0.1759, "low": 0.1724, "close": 0.1746, "volume": 537480.6, "close_time": 1743724799999, "quote_volume": 93670.44914, "trades": 682, "taker_buy_base": 275572.3, "taker_buy_quote": 48035.31348 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1747, "high": 0.1765, "low": 0.1729, "close": 0.1762, "volume": 531597.2, "close_time": 1743739199999, "quote_volume": 92964.19305, "trades": 646, "taker_buy_base": 226821.3, "taker_buy_quote": 39649.22565 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.1763, "high": 0.1775, "low": 0.1739, "close": 0.1756, "volume": 1094265.7, "close_time": 1743753599999, "quote_volume": 192690.47879, "trades": 953, "taker_buy_base": 270730.9, "taker_buy_quote": 47627.28705 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.1756, "high": 0.1773, "low": 0.1681, "close": 0.1702, "volume": 702475.5, "close_time": 1743767999999, "quote_volume": 121836.93865, "trades": 936, "taker_buy_base": 295792.0, "taker_buy_quote": 51222.68461 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.1702, "high": 0.1755, "low": 0.1683, "close": 0.1726, "volume": 1214061.8, "close_time": 1743782399999, "quote_volume": 208250.03339, "trades": 1467, "taker_buy_base": 650117.5, "taker_buy_quote": 111590.27331 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.1727, "high": 0.1754, "low": 0.1711, "close": 0.1743, "volume": 667778.0, "close_time": 1743796799999, "quote_volume": 115853.12141, "trades": 878, "taker_buy_base": 249077.0, "taker_buy_quote": 43183.05463 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.1744, "high": 0.1766, "low": 0.1744, "close": 0.1755, "volume": 429532.8, "close_time": 1743811199999, "quote_volume": 75519.92912, "trades": 532, "taker_buy_base": 185417.7, "taker_buy_quote": 32580.21867 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1756, "high": 0.1765, "low": 0.1748, "close": 0.1761, "volume": 562537.1, "close_time": 1743825599999, "quote_volume": 98760.6897, "trades": 552, "taker_buy_base": 395546.9, "taker_buy_quote": 69442.64004 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.1761, "high": 0.1776, "low": 0.1755, "close": 0.1775, "volume": 479857.7, "close_time": 1743839999999, "quote_volume": 84593.14028, "trades": 543, "taker_buy_base": 258668.0, "taker_buy_quote": 45580.69765 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.1778, "high": 0.178, "low": 0.176, "close": 0.1768, "volume": 1257280.9, "close_time": 1743854399999, "quote_volume": 222382.41699, "trades": 1116, "taker_buy_base": 773005.2, "taker_buy_quote": 136663.12279 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.1767, "high": 0.1769, "low": 0.1718, "close": 0.1724, "volume": 729587.0, "close_time": 1743868799999, "quote_volume": 127037.1968, "trades": 754, "taker_buy_base": 326072.9, "taker_buy_quote": 56716.75844 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.1725, "high": 0.1745, "low": 0.1719, "close": 0.1736, "volume": 195438.1, "close_time": 1743883199999, "quote_volume": 33829.33862, "trades": 408, "taker_buy_base": 73443.1, "taker_buy_quote": 12718.30187 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.1736, "high": 0.1765, "low": 0.1734, "close": 0.1765, "volume": 251679.4, "close_time": 1743897599999, "quote_volume": 43993.32857, "trades": 359, "taker_buy_base": 110540.6, "taker_buy_quote": 19314.09142 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1765, "high": 0.1774, "low": 0.1749, "close": 0.1759, "volume": 392876.2, "close_time": 1743911999999, "quote_volume": 69261.45037, "trades": 442, "taker_buy_base": 139712.5, "taker_buy_quote": 24625.77573 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.1758, "high": 0.1775, "low": 0.1735, "close": 0.1769, "volume": 1384351.2, "close_time": 1743926399999, "quote_volume": 242777.78286, "trades": 1860, "taker_buy_base": 737236.8, "taker_buy_quote": 129313.18411 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.1769, "high": 0.1772, "low": 0.1747, "close": 0.1759, "volume": 724303.5, "close_time": 1743940799999, "quote_volume": 127313.54552, "trades": 1114, "taker_buy_base": 341698.5, "taker_buy_quote": 60077.58793 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.1759, "high": 0.1759, "low": 0.1691, "close": 0.1712, "volume": 625882.8, "close_time": 1743955199999, "quote_volume": 107669.34639, "trades": 985, "taker_buy_base": 281977.9, "taker_buy_quote": 48398.96665 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1585, "close": 0.161, "volume": 2693201.8, "close_time": 1743969599999, "quote_volume": 435582.3582, "trades": 3299, "taker_buy_base": 1435411.5, "taker_buy_quote": 231756.76184 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.1605, "high": 0.1609, "low": 0.154, "close": 0.1568, "volume": 3360441.5, "close_time": 1743983999999, "quote_volume": 531271.28479, "trades": 3918, "taker_buy_base": 1666847.0, "taker_buy_quote": 263739.06819 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1564, "high": 0.1603, "low": 0.152, "close": 0.1539, "volume": 1730762.4, "close_time": 1743998399999, "quote_volume": 269271.31428, "trades": 2215, "taker_buy_base": 1053229.9, "taker_buy_quote": 163460.49395 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.1539, "high": 0.1552, "low": 0.1416, "close": 0.1446, "volume": 4292674.4, "close_time": 1744012799999, "quote_volume": 639817.86208, "trades": 5765, "taker_buy_base": 2232330.8, "taker_buy_quote": 332930.83416 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.1445, "high": 0.1512, "low": 0.1433, "close": 0.1474, "volume": 2450610.2, "close_time": 1744027199999, "quote_volume": 363014.72462, "trades": 3662, "taker_buy_base": 1629646.3, "taker_buy_quote": 241620.78447 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.1475, "high": 0.1629, "low": 0.1472, "close": 0.1567, "volume": 4105381.5, "close_time": 1744041599999, "quote_volume": 640847.30138, "trades": 10183, "taker_buy_base": 2170913.3, "taker_buy_quote": 338774.29995 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.1567, "high": 0.1587, "low": 0.1533, "close": 0.1563, "volume": 1405026.7, "close_time": 1744055999999, "quote_volume": 219669.77754, "trades": 2922, "taker_buy_base": 714148.3, "taker_buy_quote": 111647.1722 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.1563, "high": 0.1592, "low": 0.1563, "close": 0.1567, "volume": 446526.7, "close_time": 1744070399999, "quote_volume": 70468.61284, "trades": 884, "taker_buy_base": 267862.5, "taker_buy_quote": 42298.62964 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1565, "high": 0.1618, "low": 0.156, "close": 0.1588, "volume": 411458.2, "close_time": 1744084799999, "quote_volume": 65082.63505, "trades": 799, "taker_buy_base": 232774.0, "taker_buy_quote": 36877.35922 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.1591, "high": 0.1602, "low": 0.1564, "close": 0.1577, "volume": 539754.2, "close_time": 1744099199999, "quote_volume": 85320.73811, "trades": 763, "taker_buy_base": 226429.5, "taker_buy_quote": 35794.15815 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.1577, "high": 0.1604, "low": 0.1559, "close": 0.1601, "volume": 504706.5, "close_time": 1744113599999, "quote_volume": 79565.21109, "trades": 1095, "taker_buy_base": 234689.3, "taker_buy_quote": 37033.40193 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.1603, "high": 0.1623, "low": 0.1568, "close": 0.1573, "volume": 919513.2, "close_time": 1744127999999, "quote_volume": 147083.20865, "trades": 1264, "taker_buy_base": 360004.6, "taker_buy_quote": 57625.76393 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.1572, "high": 0.1579, "low": 0.1514, "close": 0.1522, "volume": 656960.6, "close_time": 1744142399999, "quote_volume": 101367.90638, "trades": 758, "taker_buy_base": 346187.1, "taker_buy_quote": 53394.8552 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.1523, "high": 0.1539, "low": 0.151, "close": 0.1526, "volume": 512780.2, "close_time": 1744156799999, "quote_volume": 78125.15733, "trades": 727, "taker_buy_base": 266015.5, "taker_buy_quote": 40551.35822 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1525, "high": 0.1544, "low": 0.1463, "close": 0.1533, "volume": 1131466.1, "close_time": 1744171199999, "quote_volume": 170771.2397, "trades": 1917, "taker_buy_base": 450844.2, "taker_buy_quote": 68082.91881 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.1533, "high": 0.1599, "low": 0.1533, "close": 0.1583, "volume": 903966.2, "close_time": 1744185599999, "quote_volume": 141969.90618, "trades": 1067, "taker_buy_base": 401347.7, "taker_buy_quote": 62941.09383 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.1585, "high": 0.1585, "low": 0.1529, "close": 0.1534, "volume": 2641103.5, "close_time": 1744199999999, "quote_volume": 411922.66189, "trades": 3168, "taker_buy_base": 1634290.1, "taker_buy_quote": 255035.87074 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.1535, "high": 0.1594, "low": 0.1529, "close": 0.1581, "volume": 1078570.4, "close_time": 1744214399999, "quote_volume": 168992.57153, "trades": 1823, "taker_buy_base": 580969.9, "taker_buy_quote": 90967.14685 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.1581, "high": 0.1685, "low": 0.1581, "close": 0.1669, "volume": 1895671.8, "close_time": 1744228799999, "quote_volume": 312257.75258, "trades": 3509, "taker_buy_base": 950564.9, "taker_buy_quote": 156531.77386 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.1671, "high": 0.1684, "low": 0.1663, "close": 0.1673, "volume": 425121.7, "close_time": 1744243199999, "quote_volume": 71181.24837, "trades": 766, "taker_buy_base": 217804.6, "taker_buy_quote": 36467.46396 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1644, "close": 0.1653, "volume": 503872.8, "close_time": 1744257599999, "quote_volume": 83779.63905, "trades": 765, "taker_buy_base": 295807.2, "taker_buy_quote": 49131.55486 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.1654, "high": 0.1681, "low": 0.1646, "close": 0.1668, "volume": 2157438.2, "close_time": 1744271999999, "quote_volume": 359557.57963, "trades": 2204, "taker_buy_base": 1294703.9, "taker_buy_quote": 215867.58397 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.1667, "high": 0.1679, "low": 0.1649, "close": 0.1657, "volume": 566821.4, "close_time": 1744286399999, "quote_volume": 94498.42471, "trades": 822, "taker_buy_base": 220911.4, "taker_buy_quote": 36823.10485 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.1656, "high": 0.1694, "low": 0.1603, "close": 0.1608, "volume": 2499489.5, "close_time": 1744300799999, "quote_volume": 415467.62674, "trades": 2931, "taker_buy_base": 1163338.6, "taker_buy_quote": 193751.15161 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.1608, "high": 0.1637, "low": 0.1593, "close": 0.163, "volume": 822326.6, "close_time": 1744315199999, "quote_volume": 132666.83874, "trades": 862, "taker_buy_base": 423365.0, "taker_buy_quote": 68368.63548 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.1631, "high": 0.1657, "low": 0.163, "close": 0.1656, "volume": 237466.2, "close_time": 1744329599999, "quote_volume": 39108.90233, "trades": 359, "taker_buy_base": 108447.9, "taker_buy_quote": 17874.50842 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1656, "high": 0.172, "low": 0.1652, "close": 0.17, "volume": 2197774.9, "close_time": 1744343999999, "quote_volume": 373435.31207, "trades": 2917, "taker_buy_base": 1101615.1, "taker_buy_quote": 187242.87249 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.17, "high": 0.1709, "low": 0.1694, "close": 0.1706, "volume": 552293.6, "close_time": 1744358399999, "quote_volume": 93929.58057, "trades": 590, "taker_buy_base": 267898.5, "taker_buy_quote": 45549.67535 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.1705, "high": 0.1714, "low": 0.1687, "close": 0.1697, "volume": 602074.2, "close_time": 1744372799999, "quote_volume": 102392.29195, "trades": 861, "taker_buy_base": 318933.6, "taker_buy_quote": 54267.69938 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.1698, "high": 0.1718, "low": 0.1691, "close": 0.1714, "volume": 744185.8, "close_time": 1744387199999, "quote_volume": 126994.77457, "trades": 1175, "taker_buy_base": 418060.5, "taker_buy_quote": 71298.19743 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.1714, "high": 0.175, "low": 0.1709, "close": 0.1739, "volume": 576673.1, "close_time": 1744401599999, "quote_volume": 100160.41472, "trades": 861, "taker_buy_base": 316110.1, "taker_buy_quote": 54883.54035 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.1739, "high": 0.174, "low": 0.172, "close": 0.1722, "volume": 284435.7, "close_time": 1744415999999, "quote_volume": 49195.20728, "trades": 409, "taker_buy_base": 166701.3, "taker_buy_quote": 28824.27542 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1721, "high": 0.1726, "low": 0.1709, "close": 0.1716, "volume": 273330.8, "close_time": 1744430399999, "quote_volume": 46931.91143, "trades": 454, "taker_buy_base": 161776.8, "taker_buy_quote": 27775.54318 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.1715, "high": 0.1741, "low": 0.1711, "close": 0.174, "volume": 421083.9, "close_time": 1744444799999, "quote_volume": 72723.19479, "trades": 545, "taker_buy_base": 210201.1, "taker_buy_quote": 36295.9355 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.1739, "high": 0.2686, "low": 0.1738, "close": 0.2314, "volume": 60726985.4, "close_time": 1744459199999, "quote_volume": 13605156.39542, "trades": 117753, "taker_buy_base": 29361845.1, "taker_buy_quote": 6572427.78237 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.2311, "high": 0.232, "low": 0.2001, "close": 0.2015, "volume": 31085729.8, "close_time": 1744473599999, "quote_volume": 6535800.95128, "trades": 50928, "taker_buy_base": 15083247.8, "taker_buy_quote": 3172558.68737 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.2017, "high": 0.2082, "low": 0.1994, "close": 0.2054, "volume": 14417284.5, "close_time": 1744487999999, "quote_volume": 2936516.90396, "trades": 20225, "taker_buy_base": 7705087.8, "taker_buy_quote": 1569634.83014 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.2056, "high": 0.2156, "low": 0.2038, "close": 0.208, "volume": 12717927.1, "close_time": 1744502399999, "quote_volume": 2646777.3614, "trades": 18324, "taker_buy_base": 6571730.9, "taker_buy_quote": 1367601.16798 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2079, "high": 0.2079, "low": 0.1961, "close": 0.1971, "volume": 13684157.9, "close_time": 1744516799999, "quote_volume": 2745877.87727, "trades": 16900, "taker_buy_base": 6632820.6, "taker_buy_quote": 1331255.36356 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.197, "high": 0.1987, "low": 0.192, "close": 0.1931, "volume": 5503340.3, "close_time": 1744531199999, "quote_volume": 1070541.5344, "trades": 8019, "taker_buy_base": 2666222.3, "taker_buy_quote": 519125.0736 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.193, "high": 0.1995, "low": 0.1927, "close": 0.1983, "volume": 7069619.8, "close_time": 1744545599999, "quote_volume": 1393010.96273, "trades": 9179, "taker_buy_base": 3366262.8, "taker_buy_quote": 663279.54274 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.1982, "high": 0.1987, "low": 0.1885, "close": 0.1896, "volume": 5006840.9, "close_time": 1744559999999, "quote_volume": 968341.09389, "trades": 6289, "taker_buy_base": 2264300.2, "taker_buy_quote": 438266.56913 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.1894, "high": 0.1948, "low": 0.1843, "close": 0.1866, "volume": 3361689.9, "close_time": 1744574399999, "quote_volume": 639331.58431, "trades": 6713, "taker_buy_base": 1491584.3, "taker_buy_quote": 283850.16539 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.1866, "high": 0.1875, "low": 0.181, "close": 0.1848, "volume": 3098063.8, "close_time": 1744588799999, "quote_volume": 570493.27897, "trades": 4516, "taker_buy_base": 1532735.8, "taker_buy_quote": 282251.57411 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1847, "high": 0.1883, "low": 0.1827, "close": 0.1846, "volume": 2417248.7, "close_time": 1744603199999, "quote_volume": 448215.3632, "trades": 3434, "taker_buy_base": 1159257.1, "taker_buy_quote": 214722.31642 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.1847, "high": 0.1857, "low": 0.1781, "close": 0.1797, "volume": 2034907.7, "close_time": 1744617599999, "quote_volume": 369064.97602, "trades": 2819, "taker_buy_base": 1153782.6, "taker_buy_quote": 208995.26277 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.1797, "high": 0.1841, "low": 0.179, "close": 0.1837, "volume": 2793787.9, "close_time": 1744631999999, "quote_volume": 505876.3816, "trades": 3646, "taker_buy_base": 1495051.8, "taker_buy_quote": 270777.90765 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.1837, "high": 0.1852, "low": 0.1768, "close": 0.1775, "volume": 3085860.0, "close_time": 1744646399999, "quote_volume": 561650.40017, "trades": 4268, "taker_buy_base": 1606163.9, "taker_buy_quote": 292607.00127 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.1774, "high": 0.1841, "low": 0.1774, "close": 0.1834, "volume": 2058450.3, "close_time": 1744660799999, "quote_volume": 372888.34292, "trades": 3123, "taker_buy_base": 1299090.6, "taker_buy_quote": 235137.80237 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.1834, "high": 0.186, "low": 0.1811, "close": 0.186, "volume": 1252620.2, "close_time": 1744675199999, "quote_volume": 230119.87186, "trades": 1795, "taker_buy_base": 749892.4, "taker_buy_quote": 137999.49621 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1859, "high": 0.1889, "low": 0.182, "close": 0.1877, "volume": 1517188.0, "close_time": 1744689599999, "quote_volume": 281904.17275, "trades": 2602, "taker_buy_base": 876347.0, "taker_buy_quote": 162815.94475 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.1876, "high": 0.2064, "low": 0.1859, "close": 0.1873, "volume": 12525992.1, "close_time": 1744703999999, "quote_volume": 2435396.27115, "trades": 25687, "taker_buy_base": 6667594.5, "taker_buy_quote": 1297958.41952 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.1872, "high": 0.1985, "low": 0.1867, "close": 0.1963, "volume": 5745235.5, "close_time": 1744718399999, "quote_volume": 1112229.54433, "trades": 8911, "taker_buy_base": 3002237.0, "taker_buy_quote": 581301.53383 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.1963, "high": 0.1981, "low": 0.1905, "close": 0.1931, "volume": 3297875.9, "close_time": 1744732799999, "quote_volume": 637359.80913, "trades": 6348, "taker_buy_base": 1557672.0, "taker_buy_quote": 301114.80509 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.1931, "high": 0.1946, "low": 0.19, "close": 0.192, "volume": 1528326.6, "close_time": 1744747199999, "quote_volume": 293438.68127, "trades": 3193, "taker_buy_base": 795879.9, "taker_buy_quote": 152930.43956 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.1919, "high": 0.1944, "low": 0.1897, "close": 0.1935, "volume": 1325876.9, "close_time": 1744761599999, "quote_volume": 254946.98008, "trades": 2319, "taker_buy_base": 738937.2, "taker_buy_quote": 142217.68052 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1934, "high": 0.2148, "low": 0.1932, "close": 0.2091, "volume": 16600118.6, "close_time": 1744775999999, "quote_volume": 3418134.26995, "trades": 23950, "taker_buy_base": 8383241.0, "taker_buy_quote": 1726435.95493 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.2089, "high": 0.209, "low": 0.2026, "close": 0.203, "volume": 4168874.4, "close_time": 1744790399999, "quote_volume": 856818.53422, "trades": 6143, "taker_buy_base": 2101312.6, "taker_buy_quote": 432022.09782 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.203, "high": 0.2139, "low": 0.2011, "close": 0.207, "volume": 6049639.7, "close_time": 1744804799999, "quote_volume": 1248125.00775, "trades": 10369, "taker_buy_base": 2978785.9, "taker_buy_quote": 614257.72962 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.2071, "high": 0.2252, "low": 0.2001, "close": 0.2023, "volume": 12666358.9, "close_time": 1744819199999, "quote_volume": 2680797.54888, "trades": 19405, "taker_buy_base": 6022901.2, "taker_buy_quote": 1274002.80672 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.2024, "high": 0.2055, "low": 0.1984, "close": 0.2042, "volume": 3057156.3, "close_time": 1744833599999, "quote_volume": 618721.63216, "trades": 4916, "taker_buy_base": 1669604.3, "taker_buy_quote": 337858.09652 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.2042, "high": 0.2068, "low": 0.2009, "close": 0.2051, "volume": 2657345.4, "close_time": 1744847999999, "quote_volume": 542983.42016, "trades": 3874, "taker_buy_base": 1362027.6, "taker_buy_quote": 278403.73797 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2051, "high": 0.2059, "low": 0.1982, "close": 0.2055, "volume": 1950536.0, "close_time": 1744862399999, "quote_volume": 393561.92312, "trades": 3465, "taker_buy_base": 967464.2, "taker_buy_quote": 194965.92822 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.2055, "high": 0.2186, "low": 0.2044, "close": 0.211, "volume": 5173796.1, "close_time": 1744876799999, "quote_volume": 1098937.9322, "trades": 10837, "taker_buy_base": 2591911.7, "taker_buy_quote": 550731.26361 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.2108, "high": 0.2133, "low": 0.2074, "close": 0.2103, "volume": 1304031.2, "close_time": 1744891199999, "quote_volume": 274042.04463, "trades": 3484, "taker_buy_base": 675415.9, "taker_buy_quote": 141939.33925 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.2104, "high": 0.2167, "low": 0.2071, "close": 0.2142, "volume": 2559284.8, "close_time": 1744905599999, "quote_volume": 540643.92888, "trades": 5127, "taker_buy_base": 1375521.7, "taker_buy_quote": 290721.48542 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.2142, "high": 0.2212, "low": 0.2122, "close": 0.2181, "volume": 3084042.6, "close_time": 1744919999999, "quote_volume": 672848.44573, "trades": 6299, "taker_buy_base": 1566190.1, "taker_buy_quote": 341848.94836 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.218, "high": 0.225, "low": 0.2138, "close": 0.2154, "volume": 3412062.8, "close_time": 1744934399999, "quote_volume": 748145.02512, "trades": 9656, "taker_buy_base": 1684131.8, "taker_buy_quote": 369330.49248 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2154, "high": 0.2159, "low": 0.2083, "close": 0.2093, "volume": 3349416.5, "close_time": 1744948799999, "quote_volume": 706028.6465, "trades": 6059, "taker_buy_base": 1708491.2, "taker_buy_quote": 360470.52444 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.2093, "high": 0.2141, "low": 0.2065, "close": 0.2107, "volume": 4216847.0, "close_time": 1744963199999, "quote_volume": 887229.62543, "trades": 6691, "taker_buy_base": 1853227.2, "taker_buy_quote": 390171.61143 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.2107, "high": 0.2152, "low": 0.2107, "close": 0.2146, "volume": 2166556.4, "close_time": 1744977599999, "quote_volume": 462632.39255, "trades": 3951, "taker_buy_base": 1366436.9, "taker_buy_quote": 291839.57454 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.2146, "high": 0.2203, "low": 0.214, "close": 0.2186, "volume": 2797041.2, "close_time": 1744991999999, "quote_volume": 607756.35893, "trades": 6980, "taker_buy_base": 1713932.1, "taker_buy_quote": 372490.52926 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.2185, "high": 0.2227, "low": 0.2173, "close": 0.2186, "volume": 2361897.3, "close_time": 1745006399999, "quote_volume": 519662.46411, "trades": 4447, "taker_buy_base": 1281404.6, "taker_buy_quote": 282072.49542 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.2185, "high": 0.2203, "low": 0.217, "close": 0.2186, "volume": 740291.8, "close_time": 1745020799999, "quote_volume": 161867.41332, "trades": 2090, "taker_buy_base": 409909.8, "taker_buy_quote": 89645.08652 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2184, "high": 0.2218, "low": 0.2148, "close": 0.2166, "volume": 1923284.5, "close_time": 1745035199999, "quote_volume": 418769.31298, "trades": 4595, "taker_buy_base": 1018612.4, "taker_buy_quote": 221837.23781 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.2166, "high": 0.2174, "low": 0.2147, "close": 0.2154, "volume": 1505525.3, "close_time": 1745049599999, "quote_volume": 324835.02899, "trades": 2002, "taker_buy_base": 932853.0, "taker_buy_quote": 201264.73175 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.2154, "high": 0.2169, "low": 0.2129, "close": 0.2133, "volume": 1949436.8, "close_time": 1745063999999, "quote_volume": 418701.70407, "trades": 3096, "taker_buy_base": 923170.6, "taker_buy_quote": 198249.72698 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.2133, "high": 0.2176, "low": 0.2131, "close": 0.2163, "volume": 1200839.7, "close_time": 1745078399999, "quote_volume": 259316.58148, "trades": 2018, "taker_buy_base": 623108.3, "taker_buy_quote": 134458.31916 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.2162, "high": 0.2198, "low": 0.2161, "close": 0.2174, "volume": 570383.9, "close_time": 1745092799999, "quote_volume": 124272.31246, "trades": 1136, "taker_buy_base": 321630.2, "taker_buy_quote": 70072.97879 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.2174, "high": 0.218, "low": 0.2159, "close": 0.2159, "volume": 413665.2, "close_time": 1745107199999, "quote_volume": 89771.91459, "trades": 879, "taker_buy_base": 181334.7, "taker_buy_quote": 39368.38069 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2159, "high": 0.2312, "low": 0.2151, "close": 0.219, "volume": 4233091.3, "close_time": 1745121599999, "quote_volume": 944137.57448, "trades": 8751, "taker_buy_base": 2285279.6, "taker_buy_quote": 509676.40204 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.2191, "high": 0.2209, "low": 0.2134, "close": 0.2142, "volume": 3066246.4, "close_time": 1745135999999, "quote_volume": 666335.9772, "trades": 4401, "taker_buy_base": 1903938.5, "taker_buy_quote": 413853.61009 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.2141, "high": 0.2148, "low": 0.2083, "close": 0.2093, "volume": 1635882.3, "close_time": 1745150399999, "quote_volume": 345774.39142, "trades": 3110, "taker_buy_base": 638542.7, "taker_buy_quote": 135061.91105 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.2093, "high": 0.2112, "low": 0.2083, "close": 0.2088, "volume": 617233.3, "close_time": 1745164799999, "quote_volume": 129326.26535, "trades": 1361, "taker_buy_base": 330500.0, "taker_buy_quote": 69252.94923 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.2089, "high": 0.2113, "low": 0.2089, "close": 0.2112, "volume": 1006261.9, "close_time": 1745179199999, "quote_volume": 211487.93837, "trades": 1696, "taker_buy_base": 714527.6, "taker_buy_quote": 150140.75396 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.2112, "high": 0.2123, "low": 0.2084, "close": 0.2099, "volume": 654265.6, "close_time": 1745193599999, "quote_volume": 137653.16684, "trades": 1483, "taker_buy_base": 314112.0, "taker_buy_quote": 66107.16932 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.21, "high": 0.2138, "low": 0.209, "close": 0.2108, "volume": 562865.1, "close_time": 1745207999999, "quote_volume": 119075.00305, "trades": 1243, "taker_buy_base": 299292.5, "taker_buy_quote": 63316.2285 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.2108, "high": 0.213, "low": 0.2093, "close": 0.2127, "volume": 890670.5, "close_time": 1745222399999, "quote_volume": 188163.77588, "trades": 1866, "taker_buy_base": 531015.7, "taker_buy_quote": 112186.88181 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.2127, "high": 0.213, "low": 0.2077, "close": 0.2077, "volume": 2977384.5, "close_time": 1745236799999, "quote_volume": 628281.52907, "trades": 4367, "taker_buy_base": 1173607.8, "taker_buy_quote": 247655.27743 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.2078, "high": 0.2124, "low": 0.2078, "close": 0.2104, "volume": 1414420.1, "close_time": 1745251199999, "quote_volume": 297879.8965, "trades": 2545, "taker_buy_base": 760287.1, "taker_buy_quote": 160081.60785 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.2106, "high": 0.2113, "low": 0.2049, "close": 0.21, "volume": 1094651.2, "close_time": 1745265599999, "quote_volume": 228230.5005, "trades": 2243, "taker_buy_base": 514038.1, "taker_buy_quote": 107174.68607 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.21, "high": 0.2106, "low": 0.2047, "close": 0.2063, "volume": 1698959.8, "close_time": 1745279999999, "quote_volume": 351558.71488, "trades": 2669, "taker_buy_base": 486823.9, "taker_buy_quote": 100548.37409 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2063, "high": 0.2092, "low": 0.2011, "close": 0.2032, "volume": 2299598.5, "close_time": 1745294399999, "quote_volume": 469040.37988, "trades": 4097, "taker_buy_base": 1014210.6, "taker_buy_quote": 206955.4066 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.203, "high": 0.203, "low": 0.198, "close": 0.2028, "volume": 2056651.5, "close_time": 1745308799999, "quote_volume": 412215.08442, "trades": 2229, "taker_buy_base": 684882.6, "taker_buy_quote": 136954.15701 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.2029, "high": 0.2041, "low": 0.1992, "close": 0.2035, "volume": 2800721.3, "close_time": 1745323199999, "quote_volume": 565111.84717, "trades": 4317, "taker_buy_base": 1374201.7, "taker_buy_quote": 277118.9468 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.2035, "high": 0.2123, "low": 0.2032, "close": 0.21, "volume": 1657352.2, "close_time": 1745337599999, "quote_volume": 345192.94721, "trades": 2588, "taker_buy_base": 794965.9, "taker_buy_quote": 165428.61522 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.2101, "high": 0.2104, "low": 0.2078, "close": 0.2093, "volume": 967656.8, "close_time": 1745351999999, "quote_volume": 202256.25297, "trades": 1576, "taker_buy_base": 425489.0, "taker_buy_quote": 88960.60068 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.2095, "high": 0.2169, "low": 0.2087, "close": 0.2154, "volume": 1315905.6, "close_time": 1745366399999, "quote_volume": 280701.86819, "trades": 2388, "taker_buy_base": 779741.0, "taker_buy_quote": 166140.30154 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2153, "high": 0.2174, "low": 0.2127, "close": 0.2173, "volume": 1281777.1, "close_time": 1745380799999, "quote_volume": 275295.95971, "trades": 2881, "taker_buy_base": 524646.9, "taker_buy_quote": 112753.87951 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.2173, "high": 0.2183, "low": 0.214, "close": 0.2154, "volume": 1949600.5, "close_time": 1745395199999, "quote_volume": 421426.84786, "trades": 2674, "taker_buy_base": 612239.9, "taker_buy_quote": 132511.39337 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.2151, "high": 0.2167, "low": 0.2104, "close": 0.2109, "volume": 2555876.4, "close_time": 1745409599999, "quote_volume": 545825.19897, "trades": 4245, "taker_buy_base": 1328566.4, "taker_buy_quote": 283556.74153 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.2109, "high": 0.2135, "low": 0.2065, "close": 0.2105, "volume": 2330154.4, "close_time": 1745423999999, "quote_volume": 490419.49094, "trades": 4696, "taker_buy_base": 1198944.3, "taker_buy_quote": 252350.31938 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.2105, "high": 0.2121, "low": 0.2076, "close": 0.2091, "volume": 1528078.4, "close_time": 1745438399999, "quote_volume": 321013.72527, "trades": 2437, "taker_buy_base": 795038.4, "taker_buy_quote": 167095.19443 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.2091, "high": 0.2121, "low": 0.2084, "close": 0.2111, "volume": 700427.6, "close_time": 1745452799999, "quote_volume": 147093.63823, "trades": 1287, "taker_buy_base": 365079.4, "taker_buy_quote": 76653.33129 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2111, "high": 0.2126, "low": 0.2066, "close": 0.2069, "volume": 988054.2, "close_time": 1745467199999, "quote_volume": 206882.19956, "trades": 2178, "taker_buy_base": 609050.0, "taker_buy_quote": 127584.77134 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.207, "high": 0.2096, "low": 0.2044, "close": 0.2047, "volume": 1903173.2, "close_time": 1745481599999, "quote_volume": 396047.56353, "trades": 3240, "taker_buy_base": 1125269.2, "taker_buy_quote": 234356.91064 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.2047, "high": 0.2058, "low": 0.2016, "close": 0.2044, "volume": 1077491.7, "close_time": 1745495999999, "quote_volume": 219302.78159, "trades": 2430, "taker_buy_base": 514113.8, "taker_buy_quote": 104635.65519 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.2043, "high": 0.209, "low": 0.2033, "close": 0.2071, "volume": 1376772.3, "close_time": 1745510399999, "quote_volume": 283779.05819, "trades": 2362, "taker_buy_base": 785485.8, "taker_buy_quote": 161773.18894 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.2073, "high": 0.2085, "low": 0.2037, "close": 0.2071, "volume": 923802.4, "close_time": 1745524799999, "quote_volume": 190524.6019, "trades": 1758, "taker_buy_base": 455255.5, "taker_buy_quote": 93981.34056 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.2071, "high": 0.2093, "low": 0.2056, "close": 0.2084, "volume": 503065.6, "close_time": 1745539199999, "quote_volume": 104443.83887, "trades": 886, "taker_buy_base": 196424.9, "taker_buy_quote": 40838.40275 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2084, "high": 0.2099, "low": 0.2033, "close": 0.2076, "volume": 1036909.9, "close_time": 1745553599999, "quote_volume": 214167.96647, "trades": 1757, "taker_buy_base": 549185.6, "taker_buy_quote": 113382.80132 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.2074, "high": 0.2125, "low": 0.2074, "close": 0.2117, "volume": 1646682.8, "close_time": 1745567999999, "quote_volume": 346957.5064, "trades": 2226, "taker_buy_base": 923080.9, "taker_buy_quote": 194538.40957 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.2118, "high": 0.219, "low": 0.2095, "close": 0.2158, "volume": 3932220.1, "close_time": 1745582399999, "quote_volume": 843188.50061, "trades": 6269, "taker_buy_base": 2138898.8, "taker_buy_quote": 458698.38114 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.2157, "high": 0.2174, "low": 0.2122, "close": 0.2153, "volume": 1865378.9, "close_time": 1745596799999, "quote_volume": 401115.50423, "trades": 2769, "taker_buy_base": 1008160.4, "taker_buy_quote": 216663.28669 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.2153, "high": 0.2165, "low": 0.2129, "close": 0.2142, "volume": 944133.1, "close_time": 1745611199999, "quote_volume": 202632.07868, "trades": 1582, "taker_buy_base": 473621.0, "taker_buy_quote": 101654.95066 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.2145, "high": 0.2168, "low": 0.2136, "close": 0.2158, "volume": 500666.2, "close_time": 1745625599999, "quote_volume": 107662.44923, "trades": 1254, "taker_buy_base": 242873.4, "taker_buy_quote": 52217.90001 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2158, "high": 0.221, "low": 0.2152, "close": 0.2174, "volume": 1607534.3, "close_time": 1745639999999, "quote_volume": 350585.2112, "trades": 3381, "taker_buy_base": 762179.7, "taker_buy_quote": 166236.62146 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.2173, "high": 0.218, "low": 0.2143, "close": 0.2159, "volume": 632101.6, "close_time": 1745654399999, "quote_volume": 136603.78, "trades": 1492, "taker_buy_base": 288660.3, "taker_buy_quote": 62413.51368 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.2159, "high": 0.2177, "low": 0.2096, "close": 0.2101, "volume": 1508130.0, "close_time": 1745668799999, "quote_volume": 321248.72041, "trades": 2894, "taker_buy_base": 454046.7, "taker_buy_quote": 96790.34136 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.2102, "high": 0.2133, "low": 0.2091, "close": 0.2126, "volume": 668861.7, "close_time": 1745683199999, "quote_volume": 141307.01572, "trades": 1366, "taker_buy_base": 361561.6, "taker_buy_quote": 76422.51864 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.2126, "high": 0.2138, "low": 0.2111, "close": 0.2119, "volume": 709202.1, "close_time": 1745697599999, "quote_volume": 150555.58764, "trades": 1732, "taker_buy_base": 360447.0, "taker_buy_quote": 76548.59033 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.212, "high": 0.2144, "low": 0.2111, "close": 0.2141, "volume": 490745.4, "close_time": 1745711999999, "quote_volume": 104298.12656, "trades": 1212, "taker_buy_base": 249966.7, "taker_buy_quote": 53095.62953 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.214, "high": 0.2168, "low": 0.2076, "close": 0.2091, "volume": 1202003.2, "close_time": 1745726399999, "quote_volume": 255363.99434, "trades": 2797, "taker_buy_base": 614904.8, "taker_buy_quote": 130636.49563 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.2091, "high": 0.2097, "low": 0.2052, "close": 0.2072, "volume": 1149561.8, "close_time": 1745740799999, "quote_volume": 237560.32293, "trades": 2064, "taker_buy_base": 743043.0, "taker_buy_quote": 153474.33667 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.2068, "high": 0.2094, "low": 0.2061, "close": 0.2075, "volume": 1045770.3, "close_time": 1745755199999, "quote_volume": 217622.34997, "trades": 2356, "taker_buy_base": 564715.5, "taker_buy_quote": 117555.85342 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.2074, "high": 0.208, "low": 0.2021, "close": 0.2044, "volume": 1026846.3, "close_time": 1745769599999, "quote_volume": 210500.98625, "trades": 2100, "taker_buy_base": 636437.6, "taker_buy_quote": 130453.17042 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.2044, "high": 0.2058, "low": 0.2026, "close": 0.2044, "volume": 500280.1, "close_time": 1745783999999, "quote_volume": 102071.18049, "trades": 1318, "taker_buy_base": 177807.4, "taker_buy_quote": 36260.05638 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.2046, "high": 0.2057, "low": 0.2028, "close": 0.2035, "volume": 665743.8, "close_time": 1745798399999, "quote_volume": 135654.57922, "trades": 1604, "taker_buy_base": 186086.1, "taker_buy_quote": 37957.29954 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2037, "high": 0.2115, "low": 0.1957, "close": 0.2026, "volume": 9973242.5, "close_time": 1745812799999, "quote_volume": 2062199.43666, "trades": 24415, "taker_buy_base": 6501801.5, "taker_buy_quote": 1347271.14069 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.2028, "high": 0.2072, "low": 0.2014, "close": 0.2059, "volume": 1405595.7, "close_time": 1745827199999, "quote_volume": 287234.19546, "trades": 2078, "taker_buy_base": 750710.8, "taker_buy_quote": 153379.17711 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.2059, "high": 0.2078, "low": 0.2037, "close": 0.2068, "volume": 1445357.9, "close_time": 1745841599999, "quote_volume": 298495.67594, "trades": 2225, "taker_buy_base": 722136.6, "taker_buy_quote": 149138.80718 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.2069, "high": 0.2103, "low": 0.203, "close": 0.2042, "volume": 1688921.0, "close_time": 1745855999999, "quote_volume": 350598.4132, "trades": 2842, "taker_buy_base": 773797.6, "taker_buy_quote": 160792.28308 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.2044, "high": 0.2128, "low": 0.2033, "close": 0.2116, "volume": 1373684.8, "close_time": 1745870399999, "quote_volume": 287836.56211, "trades": 2330, "taker_buy_base": 716964.7, "taker_buy_quote": 150153.67099 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.2115, "high": 0.2121, "low": 0.2092, "close": 0.21, "volume": 689636.1, "close_time": 1745884799999, "quote_volume": 145097.54673, "trades": 1760, "taker_buy_base": 262137.5, "taker_buy_quote": 55201.11141 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2101, "high": 0.2147, "low": 0.209, "close": 0.2136, "volume": 1569691.8, "close_time": 1745899199999, "quote_volume": 331302.53767, "trades": 3373, "taker_buy_base": 812938.8, "taker_buy_quote": 171771.91878 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.2136, "high": 0.2148, "low": 0.211, "close": 0.2132, "volume": 982728.3, "close_time": 1745913599999, "quote_volume": 209480.19629, "trades": 2927, "taker_buy_base": 497311.1, "taker_buy_quote": 106020.66904 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.2133, "high": 0.2149, "low": 0.2057, "close": 0.208, "volume": 1446929.5, "close_time": 1745927999999, "quote_volume": 304072.26694, "trades": 2648, "taker_buy_base": 757726.7, "taker_buy_quote": 159268.66067 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.2078, "high": 0.2108, "low": 0.205, "close": 0.2086, "volume": 1246891.4, "close_time": 1745942399999, "quote_volume": 259150.5637, "trades": 2614, "taker_buy_base": 767353.1, "taker_buy_quote": 159447.50862 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.2087, "high": 0.2106, "low": 0.2083, "close": 0.2088, "volume": 528038.7, "close_time": 1745956799999, "quote_volume": 110569.14319, "trades": 1273, "taker_buy_base": 251107.7, "taker_buy_quote": 52582.3196 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.2089, "high": 0.2106, "low": 0.2046, "close": 0.2096, "volume": 673695.7, "close_time": 1745971199999, "quote_volume": 139868.8249, "trades": 1886, "taker_buy_base": 321447.0, "taker_buy_quote": 66811.99214 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2095, "high": 0.2108, "low": 0.2053, "close": 0.2078, "volume": 1259072.2, "close_time": 1745985599999, "quote_volume": 261237.38161, "trades": 2239, "taker_buy_base": 460184.6, "taker_buy_quote": 95567.40718 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.2079, "high": 0.2088, "low": 0.2047, "close": 0.2052, "volume": 1279475.0, "close_time": 1745999999999, "quote_volume": 265280.28512, "trades": 2480, "taker_buy_base": 356684.0, "taker_buy_quote": 73893.22945 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.2052, "high": 0.2088, "low": 0.2044, "close": 0.2078, "volume": 623824.8, "close_time": 1746014399999, "quote_volume": 129159.00766, "trades": 933, "taker_buy_base": 362843.8, "taker_buy_quote": 75121.45541 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.2078, "high": 0.208, "low": 0.1968, "close": 0.2009, "volume": 1662959.8, "close_time": 1746028799999, "quote_volume": 333684.28868, "trades": 3015, "taker_buy_base": 807522.2, "taker_buy_quote": 162149.50892 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.2007, "high": 0.2036, "low": 0.1984, "close": 0.2021, "volume": 484494.9, "close_time": 1746043199999, "quote_volume": 97662.67088, "trades": 1093, "taker_buy_base": 272553.5, "taker_buy_quote": 54967.32653 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.2022, "high": 0.2046, "low": 0.2021, "close": 0.2038, "volume": 412387.7, "close_time": 1746057599999, "quote_volume": 84007.12732, "trades": 954, "taker_buy_base": 224619.2, "taker_buy_quote": 45795.37341 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2038, "high": 0.2055, "low": 0.2026, "close": 0.2026, "volume": 366240.4, "close_time": 1746071999999, "quote_volume": 74765.25577, "trades": 778, "taker_buy_base": 194672.0, "taker_buy_quote": 39764.12845 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.2024, "high": 0.2054, "low": 0.2024, "close": 0.205, "volume": 492204.1, "close_time": 1746086399999, "quote_volume": 100590.85069, "trades": 1020, "taker_buy_base": 329448.7, "taker_buy_quote": 67317.50794 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.2048, "high": 0.2086, "low": 0.2045, "close": 0.2071, "volume": 785789.9, "close_time": 1746100799999, "quote_volume": 162375.25618, "trades": 1857, "taker_buy_base": 354190.5, "taker_buy_quote": 73216.36016 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.2072, "high": 0.2085, "low": 0.2047, "close": 0.2053, "volume": 835118.6, "close_time": 1746115199999, "quote_volume": 172644.1322, "trades": 1931, "taker_buy_base": 414409.2, "taker_buy_quote": 85729.57032 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.2053, "high": 0.2068, "low": 0.2026, "close": 0.2042, "volume": 1001192.6, "close_time": 1746129599999, "quote_volume": 205029.709, "trades": 2262, "taker_buy_base": 399006.8, "taker_buy_quote": 81861.1565 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.2042, "high": 0.2058, "low": 0.2028, "close": 0.2035, "volume": 531638.3, "close_time": 1746143999999, "quote_volume": 108578.98442, "trades": 1545, "taker_buy_base": 232478.8, "taker_buy_quote": 47463.07402 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2035, "high": 0.2062, "low": 0.2023, "close": 0.205, "volume": 439569.3, "close_time": 1746158399999, "quote_volume": 89921.17813, "trades": 1273, "taker_buy_base": 202323.6, "taker_buy_quote": 41390.66388 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.2051, "high": 0.2054, "low": 0.2013, "close": 0.2015, "volume": 635125.6, "close_time": 1746172799999, "quote_volume": 128809.32211, "trades": 1262, "taker_buy_base": 320407.2, "taker_buy_quote": 64950.16606 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.2015, "high": 0.2035, "low": 0.2015, "close": 0.2017, "volume": 525030.5, "close_time": 1746187199999, "quote_volume": 106298.68789, "trades": 1091, "taker_buy_base": 257590.5, "taker_buy_quote": 52156.34664 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.2016, "high": 0.2041, "low": 0.2004, "close": 0.2027, "volume": 533812.0, "close_time": 1746201599999, "quote_volume": 108034.76087, "trades": 1177, "taker_buy_base": 283458.3, "taker_buy_quote": 57362.59435 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.2028, "high": 0.2044, "low": 0.2013, "close": 0.2017, "volume": 481925.0, "close_time": 1746215999999, "quote_volume": 97913.34475, "trades": 1075, "taker_buy_base": 223977.4, "taker_buy_quote": 45505.84294 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.2014, "high": 0.2052, "low": 0.2014, "close": 0.2051, "volume": 347154.9, "close_time": 1746230399999, "quote_volume": 70677.52536, "trades": 888, "taker_buy_base": 174929.6, "taker_buy_quote": 35602.01097 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2052, "high": 0.2081, "low": 0.2043, "close": 0.2073, "volume": 991170.3, "close_time": 1746244799999, "quote_volume": 204241.80288, "trades": 1620, "taker_buy_base": 579386.3, "taker_buy_quote": 119440.15321 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.2073, "high": 0.2114, "low": 0.2063, "close": 0.209, "volume": 2247153.5, "close_time": 1746259199999, "quote_volume": 469424.38996, "trades": 5051, "taker_buy_base": 1308681.5, "taker_buy_quote": 273638.18535 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.209, "high": 0.2104, "low": 0.2037, "close": 0.2037, "volume": 3479561.5, "close_time": 1746273599999, "quote_volume": 722545.3874, "trades": 5956, "taker_buy_base": 1777544.1, "taker_buy_quote": 368979.87151 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.2036, "high": 0.2045, "low": 0.2004, "close": 0.2008, "volume": 1112884.7, "close_time": 1746287999999, "quote_volume": 224971.66418, "trades": 1583, "taker_buy_base": 501477.9, "taker_buy_quote": 101417.65892 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1943, "close": 0.1996, "volume": 1993885.5, "close_time": 1746302399999, "quote_volume": 394674.72114, "trades": 2953, "taker_buy_base": 1045789.5, "taker_buy_quote": 206839.23695 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.1996, "high": 0.2, "low": 0.1969, "close": 0.1978, "volume": 753537.0, "close_time": 1746316799999, "quote_volume": 149675.13961, "trades": 903, "taker_buy_base": 398849.7, "taker_buy_quote": 79256.34939 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1945, "close": 0.1952, "volume": 1324796.8, "close_time": 1746331199999, "quote_volume": 260730.44626, "trades": 1633, "taker_buy_base": 692184.8, "taker_buy_quote": 136186.01513 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.1953, "high": 0.1987, "low": 0.1947, "close": 0.1979, "volume": 1238157.1, "close_time": 1746345599999, "quote_volume": 243906.77283, "trades": 1716, "taker_buy_base": 587148.2, "taker_buy_quote": 115623.29475 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.1977, "high": 0.1983, "low": 0.1947, "close": 0.1959, "volume": 892014.4, "close_time": 1746359999999, "quote_volume": 174823.25994, "trades": 1300, "taker_buy_base": 433131.4, "taker_buy_quote": 84846.75356 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.1959, "high": 0.1983, "low": 0.1945, "close": 0.1972, "volume": 979412.8, "close_time": 1746374399999, "quote_volume": 191988.77744, "trades": 1556, "taker_buy_base": 596893.3, "taker_buy_quote": 116966.7205 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.1972, "high": 0.1975, "low": 0.1929, "close": 0.1939, "volume": 686760.6, "close_time": 1746388799999, "quote_volume": 133933.02201, "trades": 1091, "taker_buy_base": 367971.4, "taker_buy_quote": 71779.1279 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.1939, "high": 0.1955, "low": 0.1922, "close": 0.1932, "volume": 525079.4, "close_time": 1746403199999, "quote_volume": 101692.65449, "trades": 835, "taker_buy_base": 197032.8, "taker_buy_quote": 38166.18733 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1932, "high": 0.195, "low": 0.1897, "close": 0.1934, "volume": 856673.0, "close_time": 1746417599999, "quote_volume": 165066.46727, "trades": 1845, "taker_buy_base": 427491.5, "taker_buy_quote": 82394.80894 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.1934, "high": 0.1953, "low": 0.1931, "close": 0.1936, "volume": 315336.4, "close_time": 1746431999999, "quote_volume": 61113.54846, "trades": 702, "taker_buy_base": 172481.3, "taker_buy_quote": 33432.41546 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.1938, "high": 0.1943, "low": 0.1884, "close": 0.1897, "volume": 1309812.4, "close_time": 1746446399999, "quote_volume": 250214.54569, "trades": 2019, "taker_buy_base": 617670.8, "taker_buy_quote": 118099.72377 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.1894, "high": 0.1897, "low": 0.1861, "close": 0.1887, "volume": 1101335.6, "close_time": 1746460799999, "quote_volume": 206738.28239, "trades": 1774, "taker_buy_base": 538038.6, "taker_buy_quote": 101070.56365 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.1885, "high": 0.1967, "low": 0.1883, "close": 0.1955, "volume": 996957.8, "close_time": 1746475199999, "quote_volume": 191995.89411, "trades": 1799, "taker_buy_base": 630504.5, "taker_buy_quote": 121121.03932 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.1956, "high": 0.1983, "low": 0.1937, "close": 0.1965, "volume": 1131154.0, "close_time": 1746489599999, "quote_volume": 221480.68961, "trades": 1664, "taker_buy_base": 595865.6, "taker_buy_quote": 116716.08441 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1965, "high": 0.1972, "low": 0.1929, "close": 0.1956, "volume": 1048068.4, "close_time": 1746503999999, "quote_volume": 204533.53498, "trades": 2146, "taker_buy_base": 593520.6, "taker_buy_quote": 115802.25414 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.1958, "high": 0.1971, "low": 0.1928, "close": 0.193, "volume": 706912.1, "close_time": 1746518399999, "quote_volume": 137890.7656, "trades": 1535, "taker_buy_base": 374886.9, "taker_buy_quote": 73126.0582 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.1931, "high": 0.1935, "low": 0.1844, "close": 0.1857, "volume": 1071404.5, "close_time": 1746532799999, "quote_volume": 201525.3203, "trades": 2797, "taker_buy_base": 463950.1, "taker_buy_quote": 87318.2089 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.1857, "high": 0.1864, "low": 0.1822, "close": 0.1823, "volume": 1225419.3, "close_time": 1746547199999, "quote_volume": 225144.13998, "trades": 1685, "taker_buy_base": 654601.8, "taker_buy_quote": 120275.84996 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.1826, "high": 0.1856, "low": 0.1806, "close": 0.1836, "volume": 1091917.6, "close_time": 1746561599999, "quote_volume": 200078.33179, "trades": 2195, "taker_buy_base": 644457.0, "taker_buy_quote": 118151.36053 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.1837, "high": 0.186, "low": 0.1786, "close": 0.1859, "volume": 844373.0, "close_time": 1746575999999, "quote_volume": 154766.77145, "trades": 1625, "taker_buy_base": 422130.3, "taker_buy_quote": 77401.6544 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1859, "high": 0.1899, "low": 0.185, "close": 0.186, "volume": 673285.0, "close_time": 1746590399999, "quote_volume": 126255.0911, "trades": 1426, "taker_buy_base": 362649.4, "taker_buy_quote": 67995.52236 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.1862, "high": 0.1881, "low": 0.1849, "close": 0.1879, "volume": 453114.7, "close_time": 1746604799999, "quote_volume": 84347.16026, "trades": 947, "taker_buy_base": 244580.7, "taker_buy_quote": 45538.6089 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.1879, "high": 0.19, "low": 0.1871, "close": 0.1894, "volume": 547096.7, "close_time": 1746619199999, "quote_volume": 103405.91604, "trades": 983, "taker_buy_base": 282644.7, "taker_buy_quote": 53441.02107 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.1896, "high": 0.1904, "low": 0.1856, "close": 0.1866, "volume": 1050259.7, "close_time": 1746633599999, "quote_volume": 197334.86087, "trades": 1852, "taker_buy_base": 621993.8, "taker_buy_quote": 116816.26932 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.1863, "high": 0.1864, "low": 0.183, "close": 0.1843, "volume": 1187233.8, "close_time": 1746647999999, "quote_volume": 219131.1687, "trades": 3155, "taker_buy_base": 667634.4, "taker_buy_quote": 123221.46191 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.1841, "high": 0.1883, "low": 0.1839, "close": 0.1875, "volume": 526685.1, "close_time": 1746662399999, "quote_volume": 98143.19811, "trades": 1070, "taker_buy_base": 283992.5, "taker_buy_quote": 52874.1327 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1876, "high": 0.1959, "low": 0.1876, "close": 0.1959, "volume": 1107834.7, "close_time": 1746676799999, "quote_volume": 212296.17648, "trades": 3466, "taker_buy_base": 474742.2, "taker_buy_quote": 90927.26174 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.1959, "high": 0.1975, "low": 0.1956, "close": 0.1963, "volume": 826084.0, "close_time": 1746691199999, "quote_volume": 162447.61538, "trades": 1941, "taker_buy_base": 383746.9, "taker_buy_quote": 75476.15029 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.1964, "high": 0.1975, "low": 0.1956, "close": 0.1971, "volume": 758664.4, "close_time": 1746705599999, "quote_volume": 149190.99225, "trades": 1478, "taker_buy_base": 404672.9, "taker_buy_quote": 79614.55915 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.1973, "high": 0.2014, "low": 0.1963, "close": 0.2, "volume": 1475797.4, "close_time": 1746719999999, "quote_volume": 292924.33958, "trades": 2325, "taker_buy_base": 819770.7, "taker_buy_quote": 162755.20465 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.2005, "high": 0.2037, "low": 0.2001, "close": 0.2033, "volume": 3127929.0, "close_time": 1746734399999, "quote_volume": 632578.5475, "trades": 3865, "taker_buy_base": 1299183.3, "taker_buy_quote": 262762.49689 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.2039, "high": 0.214, "low": 0.2039, "close": 0.21, "volume": 2553092.8, "close_time": 1746748799999, "quote_volume": 532495.45308, "trades": 5747, "taker_buy_base": 1443718.8, "taker_buy_quote": 301076.1062 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.21, "high": 0.2119, "low": 0.2086, "close": 0.2096, "volume": 1587376.4, "close_time": 1746763199999, "quote_volume": 333533.38984, "trades": 2998, "taker_buy_base": 723808.0, "taker_buy_quote": 152087.92524 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.2096, "high": 0.2177, "low": 0.2096, "close": 0.2169, "volume": 1874557.6, "close_time": 1746777599999, "quote_volume": 400085.58191, "trades": 3134, "taker_buy_base": 1009539.4, "taker_buy_quote": 215319.43376 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.2168, "high": 0.2213, "low": 0.2134, "close": 0.2182, "volume": 3301313.3, "close_time": 1746791999999, "quote_volume": 717816.10904, "trades": 8054, "taker_buy_base": 1705512.5, "taker_buy_quote": 371103.95582 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.2182, "high": 0.2205, "low": 0.2138, "close": 0.218, "volume": 1799603.2, "close_time": 1746806399999, "quote_volume": 391317.04444, "trades": 3545, "taker_buy_base": 798501.7, "taker_buy_quote": 173871.7294 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.2181, "high": 0.2206, "low": 0.216, "close": 0.2184, "volume": 704747.9, "close_time": 1746820799999, "quote_volume": 154181.32427, "trades": 2037, "taker_buy_base": 332287.7, "taker_buy_quote": 72673.01262 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.2185, "high": 0.2211, "low": 0.2181, "close": 0.2208, "volume": 700004.0, "close_time": 1746835199999, "quote_volume": 153842.44865, "trades": 1729, "taker_buy_base": 334623.6, "taker_buy_quote": 73582.28646 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2211, "high": 0.2231, "low": 0.2183, "close": 0.22, "volume": 828377.8, "close_time": 1746849599999, "quote_volume": 183128.91228, "trades": 3050, "taker_buy_base": 436421.2, "taker_buy_quote": 96522.82906 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.22, "high": 0.2239, "low": 0.2178, "close": 0.2234, "volume": 1093361.0, "close_time": 1746863999999, "quote_volume": 241600.09121, "trades": 2938, "taker_buy_base": 512574.4, "taker_buy_quote": 113214.39458 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.2233, "high": 0.2247, "low": 0.2184, "close": 0.2196, "volume": 1192106.4, "close_time": 1746878399999, "quote_volume": 264922.9765, "trades": 3134, "taker_buy_base": 496456.5, "taker_buy_quote": 110308.63453 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.2197, "high": 0.2242, "low": 0.2191, "close": 0.2225, "volume": 2386791.3, "close_time": 1746892799999, "quote_volume": 530570.49871, "trades": 5400, "taker_buy_base": 1375204.1, "taker_buy_quote": 305987.62009 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.2226, "high": 0.2287, "low": 0.2224, "close": 0.2268, "volume": 1777828.7, "close_time": 1746907199999, "quote_volume": 400574.99159, "trades": 3570, "taker_buy_base": 845291.8, "taker_buy_quote": 190381.28957 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.227, "high": 0.2352, "low": 0.2253, "close": 0.2345, "volume": 1901197.3, "close_time": 1746921599999, "quote_volume": 438522.36676, "trades": 4853, "taker_buy_base": 1144061.2, "taker_buy_quote": 263693.54664 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2345, "high": 0.2363, "low": 0.2271, "close": 0.2318, "volume": 2178607.6, "close_time": 1746935999999, "quote_volume": 504447.25813, "trades": 6952, "taker_buy_base": 972089.0, "taker_buy_quote": 225256.83118 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.2319, "high": 0.2345, "low": 0.2238, "close": 0.2254, "volume": 1898995.8, "close_time": 1746950399999, "quote_volume": 436206.294, "trades": 5775, "taker_buy_base": 864768.7, "taker_buy_quote": 198920.05904 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.2257, "high": 0.2291, "low": 0.224, "close": 0.2287, "volume": 1153663.1, "close_time": 1746964799999, "quote_volume": 261785.72603, "trades": 3362, "taker_buy_base": 556026.0, "taker_buy_quote": 126200.27517 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.2287, "high": 0.2301, "low": 0.2249, "close": 0.227, "volume": 1240135.7, "close_time": 1746979199999, "quote_volume": 282500.0382, "trades": 3431, "taker_buy_base": 454115.9, "taker_buy_quote": 103392.67369 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.227, "high": 0.231, "low": 0.2239, "close": 0.2296, "volume": 1230008.9, "close_time": 1746993599999, "quote_volume": 280368.38009, "trades": 3194, "taker_buy_base": 649456.8, "taker_buy_quote": 148252.41771 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.2295, "high": 0.2314, "low": 0.228, "close": 0.2287, "volume": 863995.6, "close_time": 1747007999999, "quote_volume": 197959.58335, "trades": 2585, "taker_buy_base": 436434.6, "taker_buy_quote": 100026.47278 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2288, "high": 0.2321, "low": 0.2253, "close": 0.23, "volume": 820277.1, "close_time": 1747022399999, "quote_volume": 187809.17855, "trades": 2803, "taker_buy_base": 343463.8, "taker_buy_quote": 78597.87692 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.2301, "high": 0.2539, "low": 0.2263, "close": 0.2466, "volume": 7309301.3, "close_time": 1747036799999, "quote_volume": 1759698.74122, "trades": 24669, "taker_buy_base": 3678911.4, "taker_buy_quote": 885670.10212 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.2465, "high": 0.2466, "low": 0.2348, "close": 0.2351, "volume": 4080496.4, "close_time": 1747051199999, "quote_volume": 974712.74144, "trades": 10067, "taker_buy_base": 1921740.6, "taker_buy_quote": 459057.28156 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.2349, "high": 0.2402, "low": 0.2254, "close": 0.2285, "volume": 2908562.1, "close_time": 1747065599999, "quote_volume": 678910.61758, "trades": 7904, "taker_buy_base": 1312238.3, "taker_buy_quote": 306225.6982 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.2285, "high": 0.2353, "low": 0.2174, "close": 0.2262, "volume": 2599513.1, "close_time": 1747079999999, "quote_volume": 590293.13522, "trades": 6361, "taker_buy_base": 1129826.3, "taker_buy_quote": 257127.67137 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.2261, "high": 0.2311, "low": 0.2253, "close": 0.2303, "volume": 627230.4, "close_time": 1747094399999, "quote_volume": 143370.25238, "trades": 1482, "taker_buy_base": 279542.4, "taker_buy_quote": 63937.80866 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2303, "high": 0.2305, "low": 0.2155, "close": 0.2164, "volume": 1107185.6, "close_time": 1747108799999, "quote_volume": 245651.56265, "trades": 2836, "taker_buy_base": 478417.5, "taker_buy_quote": 106133.86629 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.2166, "high": 0.2238, "low": 0.2156, "close": 0.2224, "volume": 757500.0, "close_time": 1747123199999, "quote_volume": 167502.51102, "trades": 1385, "taker_buy_base": 368289.2, "taker_buy_quote": 81426.46296 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.2227, "high": 0.2268, "low": 0.2213, "close": 0.2245, "volume": 799914.3, "close_time": 1747137599999, "quote_volume": 179618.54668, "trades": 1779, "taker_buy_base": 371752.3, "taker_buy_quote": 83587.8101 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.2245, "high": 0.2269, "low": 0.2218, "close": 0.2255, "volume": 1052458.3, "close_time": 1747151999999, "quote_volume": 236379.57423, "trades": 2353, "taker_buy_base": 464839.2, "taker_buy_quote": 104432.22636 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.2254, "high": 0.2326, "low": 0.2249, "close": 0.2315, "volume": 1318371.4, "close_time": 1747166399999, "quote_volume": 301449.0409, "trades": 3175, "taker_buy_base": 669841.2, "taker_buy_quote": 153201.79153 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.2313, "high": 0.2332, "low": 0.2294, "close": 0.2314, "volume": 1021821.7, "close_time": 1747180799999, "quote_volume": 236349.4884, "trades": 2556, "taker_buy_base": 519927.3, "taker_buy_quote": 120325.26752 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2315, "high": 0.2334, "low": 0.2278, "close": 0.2301, "volume": 1096315.7, "close_time": 1747195199999, "quote_volume": 253237.91133, "trades": 2192, "taker_buy_base": 475180.9, "taker_buy_quote": 109838.84548 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.2301, "high": 0.233, "low": 0.2286, "close": 0.2304, "volume": 910615.6, "close_time": 1747209599999, "quote_volume": 210354.24616, "trades": 1643, "taker_buy_base": 350250.9, "taker_buy_quote": 80965.75844 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.2304, "high": 0.231, "low": 0.2236, "close": 0.2281, "volume": 1349364.0, "close_time": 1747223999999, "quote_volume": 305828.49472, "trades": 2839, "taker_buy_base": 492926.3, "taker_buy_quote": 111787.80748 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.2282, "high": 0.2292, "low": 0.2213, "close": 0.2234, "volume": 859900.0, "close_time": 1747238399999, "quote_volume": 193002.32048, "trades": 2111, "taker_buy_base": 328575.7, "taker_buy_quote": 73793.0604 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.2233, "high": 0.2242, "low": 0.2178, "close": 0.223, "volume": 1182411.2, "close_time": 1747252799999, "quote_volume": 261434.97123, "trades": 3144, "taker_buy_base": 527223.5, "taker_buy_quote": 116519.18382 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.2229, "high": 0.2237, "low": 0.2194, "close": 0.2213, "volume": 638571.4, "close_time": 1747267199999, "quote_volume": 141570.79478, "trades": 1477, "taker_buy_base": 273796.9, "taker_buy_quote": 60705.75723 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2211, "high": 0.2237, "low": 0.2172, "close": 0.2183, "volume": 742818.6, "close_time": 1747281599999, "quote_volume": 163304.25063, "trades": 1577, "taker_buy_base": 358675.4, "taker_buy_quote": 78786.08439 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.2184, "high": 0.2198, "low": 0.2085, "close": 0.2087, "volume": 1701716.1, "close_time": 1747295999999, "quote_volume": 365495.38429, "trades": 3907, "taker_buy_base": 665078.2, "taker_buy_quote": 142534.51562 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.2087, "high": 0.2126, "low": 0.2066, "close": 0.2096, "volume": 1260433.9, "close_time": 1747310399999, "quote_volume": 264462.2907, "trades": 3176, "taker_buy_base": 681948.7, "taker_buy_quote": 143073.85981 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.2094, "high": 0.2142, "low": 0.2043, "close": 0.2142, "volume": 2157754.5, "close_time": 1747324799999, "quote_volume": 451204.53208, "trades": 6525, "taker_buy_base": 1239356.8, "taker_buy_quote": 259079.07325 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.2142, "high": 0.216, "low": 0.2083, "close": 0.2103, "volume": 971178.9, "close_time": 1747339199999, "quote_volume": 206748.72298, "trades": 2041, "taker_buy_base": 468021.8, "taker_buy_quote": 99698.24875 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.2106, "high": 0.2126, "low": 0.2064, "close": 0.2109, "volume": 1026214.0, "close_time": 1747353599999, "quote_volume": 215625.55845, "trades": 2922, "taker_buy_base": 550679.7, "taker_buy_quote": 115709.05392 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2105, "high": 0.2145, "low": 0.2095, "close": 0.2134, "volume": 875943.3, "close_time": 1747367999999, "quote_volume": 186314.13643, "trades": 2434, "taker_buy_base": 422685.4, "taker_buy_quote": 89935.48654 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.2133, "high": 0.2143, "low": 0.2107, "close": 0.2134, "volume": 585913.1, "close_time": 1747382399999, "quote_volume": 124719.46567, "trades": 1466, "taker_buy_base": 295073.4, "taker_buy_quote": 62812.13088 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.2135, "high": 0.2139, "low": 0.2095, "close": 0.2117, "volume": 731899.2, "close_time": 1747396799999, "quote_volume": 155311.79834, "trades": 1804, "taker_buy_base": 369258.0, "taker_buy_quote": 78323.50283 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.2119, "high": 0.2132, "low": 0.2088, "close": 0.2103, "volume": 699445.2, "close_time": 1747411199999, "quote_volume": 147825.62108, "trades": 2091, "taker_buy_base": 402120.0, "taker_buy_quote": 84988.47278 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.2105, "high": 0.2114, "low": 0.2071, "close": 0.2083, "volume": 738509.1, "close_time": 1747425599999, "quote_volume": 154080.2489, "trades": 2270, "taker_buy_base": 380788.6, "taker_buy_quote": 79497.48976 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.2083, "high": 0.2085, "low": 0.2028, "close": 0.2042, "volume": 1063063.2, "close_time": 1747439999999, "quote_volume": 218669.92985, "trades": 2613, "taker_buy_base": 431275.1, "taker_buy_quote": 88670.86015 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2043, "high": 0.2045, "low": 0.1978, "close": 0.2013, "volume": 1252502.1, "close_time": 1747454399999, "quote_volume": 251329.91982, "trades": 2594, "taker_buy_base": 669659.1, "taker_buy_quote": 134237.15229 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.2012, "high": 0.2034, "low": 0.1996, "close": 0.2004, "volume": 546603.6, "close_time": 1747468799999, "quote_volume": 110073.86182, "trades": 694, "taker_buy_base": 209147.0, "taker_buy_quote": 42085.64891 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.2006, "high": 0.2061, "low": 0.1991, "close": 0.2037, "volume": 1327486.4, "close_time": 1747483199999, "quote_volume": 268321.07186, "trades": 1830, "taker_buy_base": 733469.7, "taker_buy_quote": 148241.40635 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.2035, "high": 0.2041, "low": 0.1998, "close": 0.2012, "volume": 1154090.7, "close_time": 1747497599999, "quote_volume": 233421.08507, "trades": 1538, "taker_buy_base": 645835.2, "taker_buy_quote": 130782.15546 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.2011, "high": 0.2024, "low": 0.199, "close": 0.2, "volume": 984602.8, "close_time": 1747511999999, "quote_volume": 197319.87544, "trades": 1410, "taker_buy_base": 570776.3, "taker_buy_quote": 114381.0831 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.1996, "high": 0.2031, "low": 0.1974, "close": 0.1986, "volume": 885980.7, "close_time": 1747526399999, "quote_volume": 176411.09988, "trades": 1307, "taker_buy_base": 348212.5, "taker_buy_quote": 69487.01283 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1987, "high": 0.2011, "low": 0.1971, "close": 0.2, "volume": 844639.4, "close_time": 1747540799999, "quote_volume": 168009.61231, "trades": 1522, "taker_buy_base": 399474.2, "taker_buy_quote": 79493.07797 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.1996, "high": 0.2039, "low": 0.1993, "close": 0.2038, "volume": 398707.8, "close_time": 1747555199999, "quote_volume": 80552.91014, "trades": 933, "taker_buy_base": 161426.2, "taker_buy_quote": 32629.81282 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.2037, "high": 0.2103, "low": 0.2013, "close": 0.2024, "volume": 10370702.1, "close_time": 1747569599999, "quote_volume": 2127524.50199, "trades": 13750, "taker_buy_base": 4732185.6, "taker_buy_quote": 971621.24416 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.2024, "high": 0.2103, "low": 0.2019, "close": 0.21, "volume": 2659228.9, "close_time": 1747583999999, "quote_volume": 544739.21244, "trades": 3332, "taker_buy_base": 1413600.7, "taker_buy_quote": 289418.26724 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.2101, "high": 0.2105, "low": 0.1973, "close": 0.1974, "volume": 2390529.4, "close_time": 1747598399999, "quote_volume": 489367.0602, "trades": 2344, "taker_buy_base": 995515.8, "taker_buy_quote": 204492.96347 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.1974, "high": 0.2082, "low": 0.1934, "close": 0.2081, "volume": 1038697.1, "close_time": 1747612799999, "quote_volume": 208230.52339, "trades": 1644, "taker_buy_base": 557863.8, "taker_buy_quote": 112067.19902 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2078, "high": 0.209, "low": 0.199, "close": 0.1994, "volume": 783376.3, "close_time": 1747627199999, "quote_volume": 159471.96318, "trades": 1185, "taker_buy_base": 380505.2, "taker_buy_quote": 77501.46065 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.1993, "high": 0.2001, "low": 0.1907, "close": 0.1927, "volume": 1931189.6, "close_time": 1747641599999, "quote_volume": 375459.40368, "trades": 2479, "taker_buy_base": 815551.9, "taker_buy_quote": 158653.62612 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.1928, "high": 0.1937, "low": 0.191, "close": 0.1935, "volume": 1369833.5, "close_time": 1747655999999, "quote_volume": 263456.68531, "trades": 1651, "taker_buy_base": 607057.9, "taker_buy_quote": 116862.39589 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.1933, "high": 0.1992, "low": 0.19, "close": 0.199, "volume": 1552936.3, "close_time": 1747670399999, "quote_volume": 300456.19237, "trades": 3399, "taker_buy_base": 567298.1, "taker_buy_quote": 110149.95737 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.199, "high": 0.2018, "low": 0.1961, "close": 0.1989, "volume": 1483334.7, "close_time": 1747684799999, "quote_volume": 293982.44521, "trades": 1655, "taker_buy_base": 759562.7, "taker_buy_quote": 150595.92654 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.199, "high": 0.2006, "low": 0.1976, "close": 0.2001, "volume": 501483.8, "close_time": 1747699199999, "quote_volume": 99862.7088, "trades": 1111, "taker_buy_base": 230103.9, "taker_buy_quote": 45812.95364 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2003, "high": 0.2039, "low": 0.1988, "close": 0.1995, "volume": 952640.8, "close_time": 1747713599999, "quote_volume": 191544.91148, "trades": 1682, "taker_buy_base": 407605.5, "taker_buy_quote": 82002.13195 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.1998, "high": 0.2024, "low": 0.1983, "close": 0.1988, "volume": 741212.1, "close_time": 1747727999999, "quote_volume": 148516.73736, "trades": 1333, "taker_buy_base": 301853.9, "taker_buy_quote": 60506.80469 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.1988, "high": 0.1999, "low": 0.1956, "close": 0.1973, "volume": 1381617.1, "close_time": 1747742399999, "quote_volume": 273924.07979, "trades": 1504, "taker_buy_base": 663975.3, "taker_buy_quote": 131682.91514 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.1972, "high": 0.1998, "low": 0.1949, "close": 0.1993, "volume": 831893.8, "close_time": 1747756799999, "quote_volume": 163944.94685, "trades": 1518, "taker_buy_base": 379805.9, "taker_buy_quote": 74935.82814 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.1993, "high": 0.2009, "low": 0.1961, "close": 0.2001, "volume": 711888.6, "close_time": 1747771199999, "quote_volume": 141595.62608, "trades": 1233, "taker_buy_base": 312700.7, "taker_buy_quote": 62232.92107 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.2, "high": 0.2018, "low": 0.1985, "close": 0.2008, "volume": 1328738.0, "close_time": 1747785599999, "quote_volume": 265858.89819, "trades": 1784, "taker_buy_base": 685773.6, "taker_buy_quote": 137139.80932 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2009, "high": 0.2013, "low": 0.1967, "close": 0.2005, "volume": 577174.0, "close_time": 1747799999999, "quote_volume": 115097.79998, "trades": 924, "taker_buy_base": 307767.9, "taker_buy_quote": 61368.1567 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.2004, "high": 0.2022, "low": 0.1978, "close": 0.1982, "volume": 1482118.0, "close_time": 1747814399999, "quote_volume": 297323.75899, "trades": 1920, "taker_buy_base": 873703.5, "taker_buy_quote": 175232.23768 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.1983, "high": 0.2, "low": 0.1966, "close": 0.1992, "volume": 781275.8, "close_time": 1747828799999, "quote_volume": 154850.28859, "trades": 1058, "taker_buy_base": 348390.8, "taker_buy_quote": 69048.80102 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.1993, "high": 0.202, "low": 0.1983, "close": 0.2011, "volume": 1202789.8, "close_time": 1747843199999, "quote_volume": 241060.53455, "trades": 1500, "taker_buy_base": 640703.0, "taker_buy_quote": 128518.95671 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.2012, "high": 0.205, "low": 0.1947, "close": 0.2011, "volume": 1830225.2, "close_time": 1747857599999, "quote_volume": 365904.11424, "trades": 3274, "taker_buy_base": 903500.8, "taker_buy_quote": 180581.1412 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.2008, "high": 0.2043, "low": 0.1993, "close": 0.2024, "volume": 528393.5, "close_time": 1747871999999, "quote_volume": 106306.29627, "trades": 764, "taker_buy_base": 253740.6, "taker_buy_quote": 51015.73843 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2025, "high": 0.2061, "low": 0.2022, "close": 0.2057, "volume": 806861.1, "close_time": 1747886399999, "quote_volume": 164498.34765, "trades": 1024, "taker_buy_base": 435127.2, "taker_buy_quote": 88712.57618 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.2057, "high": 0.2072, "low": 0.2054, "close": 0.2071, "volume": 727962.6, "close_time": 1747900799999, "quote_volume": 150077.69639, "trades": 1295, "taker_buy_base": 445678.2, "taker_buy_quote": 91868.20385 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.2071, "high": 0.2103, "low": 0.2066, "close": 0.2075, "volume": 928151.8, "close_time": 1747915199999, "quote_volume": 193396.50697, "trades": 1779, "taker_buy_base": 418269.3, "taker_buy_quote": 87194.7359 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.2075, "high": 0.21, "low": 0.2065, "close": 0.2093, "volume": 736211.3, "close_time": 1747929599999, "quote_volume": 153462.73312, "trades": 1080, "taker_buy_base": 322776.3, "taker_buy_quote": 67336.77301 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.2092, "high": 0.2108, "low": 0.2086, "close": 0.2092, "volume": 786790.3, "close_time": 1747943999999, "quote_volume": 165213.53405, "trades": 1363, "taker_buy_base": 360715.5, "taker_buy_quote": 75755.06914 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.2093, "high": 0.211, "low": 0.208, "close": 0.2104, "volume": 512107.4, "close_time": 1747958399999, "quote_volume": 107183.86068, "trades": 883, "taker_buy_base": 233130.1, "taker_buy_quote": 48816.09513 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2105, "high": 0.2146, "low": 0.2083, "close": 0.2137, "volume": 1321235.4, "close_time": 1747972799999, "quote_volume": 280243.4797, "trades": 2911, "taker_buy_base": 589896.5, "taker_buy_quote": 125109.13082 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.2138, "high": 0.2141, "low": 0.2071, "close": 0.2085, "volume": 620954.2, "close_time": 1747987199999, "quote_volume": 130622.54009, "trades": 1490, "taker_buy_base": 278406.7, "taker_buy_quote": 58632.05814 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.2086, "high": 0.2121, "low": 0.2, "close": 0.201, "volume": 1622717.1, "close_time": 1748001599999, "quote_volume": 336857.30913, "trades": 3388, "taker_buy_base": 861437.8, "taker_buy_quote": 178885.65034 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.201, "high": 0.2028, "low": 0.1923, "close": 0.2014, "volume": 7315702.2, "close_time": 1748015999999, "quote_volume": 1437812.17161, "trades": 14001, "taker_buy_base": 2465046.5, "taker_buy_quote": 485677.48342 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.201, "high": 0.2019, "low": 0.1992, "close": 0.2001, "volume": 674117.4, "close_time": 1748030399999, "quote_volume": 135136.30883, "trades": 1723, "taker_buy_base": 333023.8, "taker_buy_quote": 66735.27528 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.1994, "high": 0.1995, "low": 0.1936, "close": 0.1944, "volume": 708682.7, "close_time": 1748044799999, "quote_volume": 139607.8506, "trades": 2875, "taker_buy_base": 386191.4, "taker_buy_quote": 76143.49632 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1942, "high": 0.1968, "low": 0.1932, "close": 0.1962, "volume": 724153.3, "close_time": 1748059199999, "quote_volume": 141445.88425, "trades": 1512, "taker_buy_base": 361422.4, "taker_buy_quote": 70587.57494 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.1962, "high": 0.1982, "low": 0.1957, "close": 0.197, "volume": 381617.5, "close_time": 1748073599999, "quote_volume": 75160.04149, "trades": 961, "taker_buy_base": 240508.7, "taker_buy_quote": 47387.7302 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.1969, "high": 0.1982, "low": 0.1958, "close": 0.1972, "volume": 388637.5, "close_time": 1748087999999, "quote_volume": 76541.92498, "trades": 1309, "taker_buy_base": 211718.0, "taker_buy_quote": 41697.99432 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.1973, "high": 0.1982, "low": 0.1964, "close": 0.1971, "volume": 735082.6, "close_time": 1748102399999, "quote_volume": 145081.67219, "trades": 1185, "taker_buy_base": 270822.2, "taker_buy_quote": 53464.0589 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.1971, "high": 0.1982, "low": 0.196, "close": 0.1965, "volume": 290549.1, "close_time": 1748116799999, "quote_volume": 57199.71177, "trades": 598, "taker_buy_base": 145338.6, "taker_buy_quote": 28614.35953 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.1963, "high": 0.1969, "low": 0.1936, "close": 0.1944, "volume": 394744.1, "close_time": 1748131199999, "quote_volume": 77008.5513, "trades": 1086, "taker_buy_base": 215420.5, "taker_buy_quote": 42007.61821 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1945, "high": 0.195, "low": 0.1903, "close": 0.1939, "volume": 1407728.6, "close_time": 1748145599999, "quote_volume": 270203.71802, "trades": 3278, "taker_buy_base": 811782.6, "taker_buy_quote": 155754.20019 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.194, "high": 0.1952, "low": 0.1928, "close": 0.1935, "volume": 363846.5, "close_time": 1748159999999, "quote_volume": 70652.88106, "trades": 694, "taker_buy_base": 153364.6, "taker_buy_quote": 29784.52722 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.1934, "high": 0.1934, "low": 0.1904, "close": 0.1919, "volume": 505831.8, "close_time": 1748174399999, "quote_volume": 96877.82164, "trades": 851, "taker_buy_base": 230220.2, "taker_buy_quote": 44106.37629 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.1921, "high": 0.1936, "low": 0.1873, "close": 0.1905, "volume": 1202122.6, "close_time": 1748188799999, "quote_volume": 228262.04525, "trades": 1574, "taker_buy_base": 551582.0, "taker_buy_quote": 104857.24038 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.1904, "high": 0.1905, "low": 0.1869, "close": 0.1897, "volume": 421640.3, "close_time": 1748203199999, "quote_volume": 79498.93539, "trades": 792, "taker_buy_base": 260294.8, "taker_buy_quote": 49052.55678 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.1895, "high": 0.1943, "low": 0.1878, "close": 0.1937, "volume": 753643.4, "close_time": 1748217599999, "quote_volume": 144159.99212, "trades": 1098, "taker_buy_base": 412564.6, "taker_buy_quote": 79107.52631 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1938, "high": 0.196, "low": 0.193, "close": 0.1956, "volume": 374163.7, "close_time": 1748231999999, "quote_volume": 72853.08405, "trades": 502, "taker_buy_base": 217767.6, "taker_buy_quote": 42405.16559 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.1957, "high": 0.1971, "low": 0.1951, "close": 0.1971, "volume": 306209.9, "close_time": 1748246399999, "quote_volume": 60049.96598, "trades": 410, "taker_buy_base": 155372.2, "taker_buy_quote": 30494.17857 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.1972, "high": 0.1975, "low": 0.1948, "close": 0.1954, "volume": 365407.2, "close_time": 1748260799999, "quote_volume": 71630.12087, "trades": 471, "taker_buy_base": 142444.6, "taker_buy_quote": 27932.21033 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.1954, "high": 0.1962, "low": 0.1923, "close": 0.1952, "volume": 564961.8, "close_time": 1748275199999, "quote_volume": 109683.22111, "trades": 760, "taker_buy_base": 312926.5, "taker_buy_quote": 60759.30908 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.1955, "high": 0.1957, "low": 0.1911, "close": 0.1927, "volume": 323085.9, "close_time": 1748289599999, "quote_volume": 62302.07033, "trades": 612, "taker_buy_base": 138916.8, "taker_buy_quote": 26790.69352 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.1924, "high": 0.1947, "low": 0.1919, "close": 0.1935, "volume": 334481.3, "close_time": 1748303999999, "quote_volume": 64510.16729, "trades": 677, "taker_buy_base": 148422.8, "taker_buy_quote": 28651.97766 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1934, "high": 0.1941, "low": 0.1882, "close": 0.1929, "volume": 373083.4, "close_time": 1748318399999, "quote_volume": 71320.45758, "trades": 814, "taker_buy_base": 165647.6, "taker_buy_quote": 31693.76609 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.1928, "high": 0.1972, "low": 0.1926, "close": 0.1963, "volume": 463152.3, "close_time": 1748332799999, "quote_volume": 90321.73745, "trades": 596, "taker_buy_base": 274621.9, "taker_buy_quote": 53591.80016 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.1966, "high": 0.1971, "low": 0.1955, "close": 0.1963, "volume": 492082.1, "close_time": 1748347199999, "quote_volume": 96555.37552, "trades": 705, "taker_buy_base": 197467.5, "taker_buy_quote": 38756.19828 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.1964, "high": 0.1994, "low": 0.1945, "close": 0.1964, "volume": 575043.6, "close_time": 1748361599999, "quote_volume": 113385.56573, "trades": 839, "taker_buy_base": 284695.1, "taker_buy_quote": 56201.92582 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.1967, "high": 0.198, "low": 0.1958, "close": 0.1962, "volume": 812653.3, "close_time": 1748375999999, "quote_volume": 160202.4825, "trades": 2263, "taker_buy_base": 341013.3, "taker_buy_quote": 67227.82013 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.1962, "high": 0.1969, "low": 0.1938, "close": 0.1946, "volume": 388242.7, "close_time": 1748390399999, "quote_volume": 75779.80335, "trades": 1042, "taker_buy_base": 190200.2, "taker_buy_quote": 37114.68611 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1946, "high": 0.1954, "low": 0.1931, "close": 0.1954, "volume": 595390.1, "close_time": 1748404799999, "quote_volume": 115762.80577, "trades": 1235, "taker_buy_base": 267386.1, "taker_buy_quote": 51993.55834 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.1954, "high": 0.1959, "low": 0.193, "close": 0.1939, "volume": 500682.8, "close_time": 1748419199999, "quote_volume": 97276.13088, "trades": 964, "taker_buy_base": 189089.0, "taker_buy_quote": 36726.64462 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.194, "high": 0.1945, "low": 0.1906, "close": 0.1942, "volume": 1774337.6, "close_time": 1748433599999, "quote_volume": 342028.57193, "trades": 3424, "taker_buy_base": 841463.3, "taker_buy_quote": 162301.71994 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.1943, "high": 0.1962, "low": 0.19, "close": 0.1903, "volume": 1597821.2, "close_time": 1748447999999, "quote_volume": 308365.93736, "trades": 2687, "taker_buy_base": 805961.6, "taker_buy_quote": 155740.19003 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.1903, "high": 0.1934, "low": 0.1889, "close": 0.1891, "volume": 637575.1, "close_time": 1748462399999, "quote_volume": 121645.99473, "trades": 1308, "taker_buy_base": 296462.3, "taker_buy_quote": 56640.13166 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.1892, "high": 0.194, "low": 0.1889, "close": 0.1939, "volume": 606032.1, "close_time": 1748476799999, "quote_volume": 115976.21662, "trades": 794, "taker_buy_base": 284660.0, "taker_buy_quote": 54512.74426 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1938, "high": 0.1985, "low": 0.1928, "close": 0.197, "volume": 1316975.9, "close_time": 1748491199999, "quote_volume": 258426.46637, "trades": 1402, "taker_buy_base": 454954.9, "taker_buy_quote": 89193.60472 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.1971, "high": 0.1971, "low": 0.1925, "close": 0.1939, "volume": 994504.2, "close_time": 1748505599999, "quote_volume": 193694.3508, "trades": 1027, "taker_buy_base": 379887.0, "taker_buy_quote": 73625.90807 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.1938, "high": 0.195, "low": 0.193, "close": 0.1943, "volume": 756763.8, "close_time": 1748519999999, "quote_volume": 146931.2069, "trades": 1719, "taker_buy_base": 282424.5, "taker_buy_quote": 54847.40834 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.1943, "high": 0.1943, "low": 0.1893, "close": 0.1907, "volume": 1418049.1, "close_time": 1748534399999, "quote_volume": 273182.47651, "trades": 2129, "taker_buy_base": 510319.3, "taker_buy_quote": 98358.15774 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.1907, "high": 0.1924, "low": 0.1888, "close": 0.1895, "volume": 495727.1, "close_time": 1748548799999, "quote_volume": 94496.08518, "trades": 777, "taker_buy_base": 224482.6, "taker_buy_quote": 42791.16724 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.1895, "high": 0.192, "low": 0.1891, "close": 0.1897, "volume": 556748.8, "close_time": 1748563199999, "quote_volume": 105922.16578, "trades": 871, "taker_buy_base": 264873.3, "taker_buy_quote": 50410.58893 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1897, "high": 0.191, "low": 0.1778, "close": 0.1856, "volume": 4021731.2, "close_time": 1748577599999, "quote_volume": 740034.25624, "trades": 4799, "taker_buy_base": 2182081.9, "taker_buy_quote": 401603.53008 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.1854, "high": 0.1858, "low": 0.1811, "close": 0.1811, "volume": 1370861.0, "close_time": 1748591999999, "quote_volume": 251357.25474, "trades": 2137, "taker_buy_base": 792119.9, "taker_buy_quote": 145166.98615 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.1811, "high": 0.182, "low": 0.1786, "close": 0.1804, "volume": 1489126.0, "close_time": 1748606399999, "quote_volume": 268963.81037, "trades": 2535, "taker_buy_base": 690187.1, "taker_buy_quote": 124671.79895 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.1804, "high": 0.1807, "low": 0.1778, "close": 0.1783, "volume": 1083934.9, "close_time": 1748620799999, "quote_volume": 194132.92461, "trades": 2098, "taker_buy_base": 439877.6, "taker_buy_quote": 78769.98208 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.1782, "high": 0.1813, "low": 0.1716, "close": 0.1773, "volume": 7645091.9, "close_time": 1748635199999, "quote_volume": 1353883.74931, "trades": 8855, "taker_buy_base": 3563163.3, "taker_buy_quote": 631764.76625 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.1773, "high": 0.1775, "low": 0.1689, "close": 0.1706, "volume": 1642722.0, "close_time": 1748649599999, "quote_volume": 285130.92159, "trades": 2433, "taker_buy_base": 661724.2, "taker_buy_quote": 115009.93159 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1706, "high": 0.173, "low": 0.1665, "close": 0.1723, "volume": 2230403.9, "close_time": 1748663999999, "quote_volume": 380179.05309, "trades": 3618, "taker_buy_base": 1255030.2, "taker_buy_quote": 214115.82933 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.1723, "high": 0.1751, "low": 0.1707, "close": 0.1742, "volume": 700036.2, "close_time": 1748678399999, "quote_volume": 121314.20946, "trades": 1099, "taker_buy_base": 327989.8, "taker_buy_quote": 56772.60572 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.1741, "high": 0.1741, "low": 0.1691, "close": 0.1704, "volume": 816547.6, "close_time": 1748692799999, "quote_volume": 139812.67151, "trades": 1153, "taker_buy_base": 395078.5, "taker_buy_quote": 67697.0492 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.1703, "high": 0.1743, "low": 0.1701, "close": 0.1727, "volume": 475263.6, "close_time": 1748707199999, "quote_volume": 82201.25759, "trades": 774, "taker_buy_base": 217380.3, "taker_buy_quote": 37590.04739 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.1724, "high": 0.1747, "low": 0.172, "close": 0.1744, "volume": 271210.6, "close_time": 1748721599999, "quote_volume": 47080.09572, "trades": 437, "taker_buy_base": 157377.1, "taker_buy_quote": 27297.13825 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.1744, "high": 0.1753, "low": 0.1736, "close": 0.1736, "volume": 420553.7, "close_time": 1748735999999, "quote_volume": 73335.12508, "trades": 701, "taker_buy_base": 275513.8, "taker_buy_quote": 48042.32457 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1739, "high": 0.1746, "low": 0.171, "close": 0.1727, "volume": 486034.7, "close_time": 1748750399999, "quote_volume": 84074.93904, "trades": 744, "taker_buy_base": 220412.2, "taker_buy_quote": 38143.66713 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.1726, "high": 0.1753, "low": 0.1724, "close": 0.1741, "volume": 245205.3, "close_time": 1748764799999, "quote_volume": 42654.63086, "trades": 307, "taker_buy_base": 121069.0, "taker_buy_quote": 21057.17341 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1703, "close": 0.1724, "volume": 595689.0, "close_time": 1748779199999, "quote_volume": 102414.6234, "trades": 986, "taker_buy_base": 219893.4, "taker_buy_quote": 37754.86326 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.1724, "high": 0.1763, "low": 0.1713, "close": 0.1759, "volume": 384355.6, "close_time": 1748793599999, "quote_volume": 66848.16803, "trades": 611, "taker_buy_base": 232996.4, "taker_buy_quote": 40474.90051 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.1758, "high": 0.1779, "low": 0.1735, "close": 0.1758, "volume": 637760.9, "close_time": 1748807999999, "quote_volume": 112448.75939, "trades": 1163, "taker_buy_base": 245474.1, "taker_buy_quote": 43232.06421 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.1758, "high": 0.1779, "low": 0.1754, "close": 0.1772, "volume": 223206.5, "close_time": 1748822399999, "quote_volume": 39442.88593, "trades": 377, "taker_buy_base": 140476.3, "taker_buy_quote": 24837.19584 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1772, "high": 0.178, "low": 0.1745, "close": 0.1752, "volume": 314144.2, "close_time": 1748836799999, "quote_volume": 55352.6664, "trades": 530, "taker_buy_base": 119600.7, "taker_buy_quote": 21085.47473 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.1751, "high": 0.1788, "low": 0.1747, "close": 0.1784, "volume": 444523.6, "close_time": 1748851199999, "quote_volume": 78553.6719, "trades": 535, "taker_buy_base": 213473.9, "taker_buy_quote": 37676.74543 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.1785, "high": 0.1796, "low": 0.1762, "close": 0.1777, "volume": 729251.2, "close_time": 1748865599999, "quote_volume": 129540.26002, "trades": 1010, "taker_buy_base": 286527.8, "taker_buy_quote": 50876.03796 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.1781, "high": 0.1805, "low": 0.1771, "close": 0.1798, "volume": 715607.8, "close_time": 1748879999999, "quote_volume": 128167.08232, "trades": 1064, "taker_buy_base": 320666.3, "taker_buy_quote": 57413.25342 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.1798, "high": 0.1812, "low": 0.1782, "close": 0.1793, "volume": 326194.9, "close_time": 1748894399999, "quote_volume": 58591.5964, "trades": 583, "taker_buy_base": 198139.8, "taker_buy_quote": 35601.4411 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.1795, "high": 0.1844, "low": 0.1795, "close": 0.1835, "volume": 570510.2, "close_time": 1748908799999, "quote_volume": 104235.48208, "trades": 868, "taker_buy_base": 281232.2, "taker_buy_quote": 51373.49439 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1834, "high": 0.187, "low": 0.1834, "close": 0.1844, "volume": 718745.1, "close_time": 1748923199999, "quote_volume": 133042.76161, "trades": 1202, "taker_buy_base": 351969.5, "taker_buy_quote": 65155.062 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.1844, "high": 0.186, "low": 0.1834, "close": 0.1857, "volume": 262053.4, "close_time": 1748937599999, "quote_volume": 48383.55184, "trades": 497, "taker_buy_base": 127424.9, "taker_buy_quote": 23532.88666 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.1858, "high": 0.1859, "low": 0.184, "close": 0.1844, "volume": 794839.4, "close_time": 1748951999999, "quote_volume": 147055.04063, "trades": 825, "taker_buy_base": 376347.3, "taker_buy_quote": 69627.49928 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.1844, "high": 0.1867, "low": 0.1843, "close": 0.1859, "volume": 487109.0, "close_time": 1748966399999, "quote_volume": 90358.40584, "trades": 841, "taker_buy_base": 260631.6, "taker_buy_quote": 48358.17548 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.186, "high": 0.1873, "low": 0.1852, "close": 0.1867, "volume": 715578.1, "close_time": 1748980799999, "quote_volume": 132998.56176, "trades": 859, "taker_buy_base": 527432.3, "taker_buy_quote": 97984.00704 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1828, "close": 0.1841, "volume": 491722.4, "close_time": 1748995199999, "quote_volume": 90623.63897, "trades": 738, "taker_buy_base": 186544.3, "taker_buy_quote": 34401.32537 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1841, "high": 0.1867, "low": 0.1838, "close": 0.1852, "volume": 316492.5, "close_time": 1749009599999, "quote_volume": 58620.5323, "trades": 648, "taker_buy_base": 129376.0, "taker_buy_quote": 23980.9302 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.1852, "high": 0.1868, "low": 0.1822, "close": 0.1849, "volume": 2235632.1, "close_time": 1749023999999, "quote_volume": 412621.73845, "trades": 3103, "taker_buy_base": 975144.7, "taker_buy_quote": 180496.18917 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.185, "high": 0.1859, "low": 0.1826, "close": 0.1828, "volume": 290735.3, "close_time": 1749038399999, "quote_volume": 53640.19842, "trades": 796, "taker_buy_base": 135974.2, "taker_buy_quote": 25097.51351 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.1827, "high": 0.1839, "low": 0.1809, "close": 0.1834, "volume": 444955.1, "close_time": 1749052799999, "quote_volume": 80992.67012, "trades": 873, "taker_buy_base": 199951.0, "taker_buy_quote": 36414.59152 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.1835, "high": 0.1837, "low": 0.1813, "close": 0.1813, "volume": 127134.9, "close_time": 1749067199999, "quote_volume": 23213.13608, "trades": 619, "taker_buy_base": 61813.4, "taker_buy_quote": 11282.89498 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.1813, "high": 0.1821, "low": 0.1795, "close": 0.1808, "volume": 445095.3, "close_time": 1749081599999, "quote_volume": 80446.74559, "trades": 767, "taker_buy_base": 206188.0, "taker_buy_quote": 37266.54601 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1808, "high": 0.1817, "low": 0.1791, "close": 0.1802, "volume": 485369.2, "close_time": 1749095999999, "quote_volume": 87454.7609, "trades": 856, "taker_buy_base": 266150.5, "taker_buy_quote": 47952.187 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.1801, "high": 0.1817, "low": 0.1763, "close": 0.1791, "volume": 1587619.5, "close_time": 1749110399999, "quote_volume": 284435.53676, "trades": 1653, "taker_buy_base": 658239.9, "taker_buy_quote": 118210.80278 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.1793, "high": 0.1803, "low": 0.1785, "close": 0.1798, "volume": 600800.4, "close_time": 1749124799999, "quote_volume": 107892.44144, "trades": 805, "taker_buy_base": 309229.5, "taker_buy_quote": 55557.89696 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.1796, "high": 0.1817, "low": 0.177, "close": 0.1796, "volume": 566917.5, "close_time": 1749139199999, "quote_volume": 102009.91442, "trades": 884, "taker_buy_base": 256542.8, "taker_buy_quote": 46170.0552 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.1796, "high": 0.1799, "low": 0.1712, "close": 0.1734, "volume": 1072440.4, "close_time": 1749153599999, "quote_volume": 187368.5553, "trades": 1398, "taker_buy_base": 496806.4, "taker_buy_quote": 86655.10994 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.1735, "high": 0.1738, "low": 0.1678, "close": 0.171, "volume": 1233226.5, "close_time": 1749167999999, "quote_volume": 210131.45882, "trades": 1580, "taker_buy_base": 545133.9, "taker_buy_quote": 92911.20325 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1711, "high": 0.1728, "low": 0.1701, "close": 0.1728, "volume": 388144.0, "close_time": 1749182399999, "quote_volume": 66572.43825, "trades": 726, "taker_buy_base": 182068.8, "taker_buy_quote": 31217.96013 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.1725, "high": 0.1733, "low": 0.171, "close": 0.1713, "volume": 253751.0, "close_time": 1749196799999, "quote_volume": 43672.40277, "trades": 371, "taker_buy_base": 147970.0, "taker_buy_quote": 25473.155 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.1713, "high": 0.1728, "low": 0.171, "close": 0.1723, "volume": 206911.6, "close_time": 1749211199999, "quote_volume": 35578.71987, "trades": 465, "taker_buy_base": 114858.3, "taker_buy_quote": 19756.15882 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.1723, "high": 0.1781, "low": 0.1723, "close": 0.1771, "volume": 451557.3, "close_time": 1749225599999, "quote_volume": 79212.83903, "trades": 850, "taker_buy_base": 261485.2, "taker_buy_quote": 45840.5646 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.1771, "high": 0.1775, "low": 0.1726, "close": 0.1737, "volume": 409704.3, "close_time": 1749239999999, "quote_volume": 71586.89857, "trades": 599, "taker_buy_base": 173081.6, "taker_buy_quote": 30291.74033 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.1738, "high": 0.1754, "low": 0.1735, "close": 0.174, "volume": 188763.0, "close_time": 1749254399999, "quote_volume": 32902.55595, "trades": 382, "taker_buy_base": 107685.7, "taker_buy_quote": 18769.65635 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1741, "high": 0.1772, "low": 0.1734, "close": 0.177, "volume": 245348.4, "close_time": 1749268799999, "quote_volume": 43064.18751, "trades": 410, "taker_buy_base": 112098.8, "taker_buy_quote": 19664.81384 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.1771, "high": 0.1788, "low": 0.1767, "close": 0.1784, "volume": 351599.0, "close_time": 1749283199999, "quote_volume": 62601.28425, "trades": 420, "taker_buy_base": 152962.6, "taker_buy_quote": 27193.36976 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.1784, "high": 0.1788, "low": 0.1775, "close": 0.178, "volume": 194967.5, "close_time": 1749297599999, "quote_volume": 34729.54286, "trades": 320, "taker_buy_base": 91549.8, "taker_buy_quote": 16309.68014 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.1781, "high": 0.1792, "low": 0.1774, "close": 0.1781, "volume": 256436.6, "close_time": 1749311999999, "quote_volume": 45775.47385, "trades": 363, "taker_buy_base": 129514.0, "taker_buy_quote": 23112.51368 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.1782, "high": 0.1785, "low": 0.1765, "close": 0.1777, "volume": 372338.7, "close_time": 1749326399999, "quote_volume": 66191.30591, "trades": 537, "taker_buy_base": 165576.9, "taker_buy_quote": 29458.67478 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.1777, "high": 0.1788, "low": 0.1776, "close": 0.1783, "volume": 187092.0, "close_time": 1749340799999, "quote_volume": 33316.73633, "trades": 430, "taker_buy_base": 105219.4, "taker_buy_quote": 18742.29319 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1783, "high": 0.1788, "low": 0.1769, "close": 0.1771, "volume": 130626.8, "close_time": 1749355199999, "quote_volume": 23245.26902, "trades": 338, "taker_buy_base": 60905.0, "taker_buy_quote": 10845.21974 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.1771, "high": 0.1776, "low": 0.1749, "close": 0.1749, "volume": 144333.7, "close_time": 1749369599999, "quote_volume": 25458.89555, "trades": 226, "taker_buy_base": 70145.0, "taker_buy_quote": 12377.69893 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.1752, "high": 0.1765, "low": 0.1738, "close": 0.1764, "volume": 261051.4, "close_time": 1749383999999, "quote_volume": 45735.36991, "trades": 394, "taker_buy_base": 154398.3, "taker_buy_quote": 27083.25116 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.1764, "high": 0.1778, "low": 0.1756, "close": 0.1777, "volume": 151994.8, "close_time": 1749398399999, "quote_volume": 26888.19293, "trades": 443, "taker_buy_base": 79018.2, "taker_buy_quote": 13982.60632 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.1777, "high": 0.1787, "low": 0.1774, "close": 0.1783, "volume": 287074.2, "close_time": 1749412799999, "quote_volume": 51140.05908, "trades": 618, "taker_buy_base": 177358.9, "taker_buy_quote": 31590.93543 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.1782, "high": 0.1792, "low": 0.1771, "close": 0.1776, "volume": 330040.9, "close_time": 1749427199999, "quote_volume": 58821.85508, "trades": 831, "taker_buy_base": 181117.9, "taker_buy_quote": 32293.5677 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1775, "high": 0.1781, "low": 0.176, "close": 0.1766, "volume": 285656.2, "close_time": 1749441599999, "quote_volume": 50624.35679, "trades": 553, "taker_buy_base": 106634.2, "taker_buy_quote": 18878.63008 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.1766, "high": 0.1769, "low": 0.1742, "close": 0.1762, "volume": 486899.7, "close_time": 1749455999999, "quote_volume": 85459.10183, "trades": 1042, "taker_buy_base": 265771.8, "taker_buy_quote": 46653.35045 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.176, "high": 0.1796, "low": 0.1755, "close": 0.1789, "volume": 435333.4, "close_time": 1749470399999, "quote_volume": 77305.97469, "trades": 1306, "taker_buy_base": 215055.9, "taker_buy_quote": 38207.23681 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.1789, "high": 0.1793, "low": 0.1775, "close": 0.1788, "volume": 268884.8, "close_time": 1749484799999, "quote_volume": 48051.81248, "trades": 922, "taker_buy_base": 111924.3, "taker_buy_quote": 19989.38757 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.1789, "high": 0.1818, "low": 0.1789, "close": 0.1815, "volume": 352370.6, "close_time": 1749499199999, "quote_volume": 63755.27981, "trades": 1248, "taker_buy_base": 182861.4, "taker_buy_quote": 33079.63477 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.1816, "high": 0.1845, "low": 0.1816, "close": 0.1842, "volume": 492879.3, "close_time": 1749513599999, "quote_volume": 90334.99176, "trades": 1491, "taker_buy_base": 248249.3, "taker_buy_quote": 45466.38611 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1843, "high": 0.1867, "low": 0.1842, "close": 0.1853, "volume": 1138829.2, "close_time": 1749527999999, "quote_volume": 211194.32992, "trades": 1463, "taker_buy_base": 655572.7, "taker_buy_quote": 121612.524 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.1854, "high": 0.1856, "low": 0.1832, "close": 0.1838, "volume": 385510.3, "close_time": 1749542399999, "quote_volume": 70993.06135, "trades": 737, "taker_buy_base": 144219.8, "taker_buy_quote": 26564.65149 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.1838, "high": 0.1873, "low": 0.1829, "close": 0.1871, "volume": 829825.1, "close_time": 1749556799999, "quote_volume": 153312.49197, "trades": 1075, "taker_buy_base": 480496.3, "taker_buy_quote": 88692.45183 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.1873, "high": 0.2015, "low": 0.1868, "close": 0.1891, "volume": 6080639.8, "close_time": 1749571199999, "quote_volume": 1172264.35906, "trades": 7352, "taker_buy_base": 3317388.2, "taker_buy_quote": 639712.54451 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.1892, "high": 0.1922, "low": 0.1879, "close": 0.1911, "volume": 690800.6, "close_time": 1749585599999, "quote_volume": 131024.33064, "trades": 1108, "taker_buy_base": 309060.4, "taker_buy_quote": 58660.14194 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.1912, "high": 0.1928, "low": 0.1903, "close": 0.1921, "volume": 499769.0, "close_time": 1749599999999, "quote_volume": 95677.54278, "trades": 1092, "taker_buy_base": 228303.7, "taker_buy_quote": 43711.66812 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.192, "high": 0.1922, "low": 0.1903, "close": 0.1908, "volume": 546425.4, "close_time": 1749614399999, "quote_volume": 104224.00604, "trades": 881, "taker_buy_base": 251822.2, "taker_buy_quote": 48052.14089 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.1909, "high": 0.1922, "low": 0.1901, "close": 0.1918, "volume": 588643.8, "close_time": 1749628799999, "quote_volume": 112406.26735, "trades": 709, "taker_buy_base": 245343.7, "taker_buy_quote": 46919.51251 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.1917, "high": 0.192, "low": 0.1879, "close": 0.1888, "volume": 1003691.3, "close_time": 1749643199999, "quote_volume": 190351.25511, "trades": 1414, "taker_buy_base": 385760.5, "taker_buy_quote": 73144.51564 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.1886, "high": 0.1945, "low": 0.1883, "close": 0.1938, "volume": 1228352.3, "close_time": 1749657599999, "quote_volume": 235437.25702, "trades": 2250, "taker_buy_base": 656601.8, "taker_buy_quote": 125785.56582 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.1938, "high": 0.1943, "low": 0.1899, "close": 0.1904, "volume": 807435.6, "close_time": 1749671999999, "quote_volume": 155309.37523, "trades": 1283, "taker_buy_base": 371864.1, "taker_buy_quote": 71530.1899 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.1904, "high": 0.191, "low": 0.185, "close": 0.1871, "volume": 699242.4, "close_time": 1749686399999, "quote_volume": 130675.24572, "trades": 1300, "taker_buy_base": 306098.7, "taker_buy_quote": 57217.21354 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.187, "high": 0.1882, "low": 0.1844, "close": 0.1851, "volume": 855855.6, "close_time": 1749700799999, "quote_volume": 159414.59575, "trades": 1474, "taker_buy_base": 385841.4, "taker_buy_quote": 72001.44794 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.185, "high": 0.1856, "low": 0.1827, "close": 0.1832, "volume": 424005.7, "close_time": 1749715199999, "quote_volume": 78185.43611, "trades": 704, "taker_buy_base": 150973.4, "taker_buy_quote": 27867.99286 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.1828, "high": 0.1839, "low": 0.1803, "close": 0.1804, "volume": 1121880.4, "close_time": 1749729599999, "quote_volume": 204929.95831, "trades": 1308, "taker_buy_base": 436934.6, "taker_buy_quote": 79885.74714 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.1805, "high": 0.1842, "low": 0.1801, "close": 0.1805, "volume": 517895.1, "close_time": 1749743999999, "quote_volume": 94312.21759, "trades": 967, "taker_buy_base": 225888.1, "taker_buy_quote": 41168.89657 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.1804, "high": 0.1839, "low": 0.1791, "close": 0.1794, "volume": 432664.3, "close_time": 1749758399999, "quote_volume": 78695.21723, "trades": 862, "taker_buy_base": 223269.2, "taker_buy_quote": 40625.8239 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.1793, "high": 0.1802, "low": 0.1763, "close": 0.1775, "volume": 632138.5, "close_time": 1749772799999, "quote_volume": 112624.42889, "trades": 1101, "taker_buy_base": 292698.1, "taker_buy_quote": 52148.28361 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1773, "high": 0.1773, "low": 0.1643, "close": 0.1689, "volume": 2745957.8, "close_time": 1749787199999, "quote_volume": 461981.98344, "trades": 5588, "taker_buy_base": 1248180.2, "taker_buy_quote": 209937.8719 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1664, "close": 0.167, "volume": 1495396.5, "close_time": 1749801599999, "quote_volume": 250799.67676, "trades": 2147, "taker_buy_base": 768576.3, "taker_buy_quote": 128876.29325 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.1667, "high": 0.1692, "low": 0.1663, "close": 0.1685, "volume": 1120521.5, "close_time": 1749815999999, "quote_volume": 188161.17004, "trades": 1226, "taker_buy_base": 631307.8, "taker_buy_quote": 106043.85304 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.1682, "high": 0.1701, "low": 0.1667, "close": 0.1694, "volume": 706461.1, "close_time": 1749830399999, "quote_volume": 118910.67264, "trades": 789, "taker_buy_base": 339041.7, "taker_buy_quote": 57076.02013 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.1693, "high": 0.1711, "low": 0.1679, "close": 0.1692, "volume": 493950.4, "close_time": 1749844799999, "quote_volume": 83653.442, "trades": 886, "taker_buy_base": 178381.8, "taker_buy_quote": 30220.00223 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.1693, "high": 0.1725, "low": 0.1691, "close": 0.1722, "volume": 412711.4, "close_time": 1749859199999, "quote_volume": 70675.92401, "trades": 611, "taker_buy_base": 231033.0, "taker_buy_quote": 39530.7779 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1722, "high": 0.1723, "low": 0.1696, "close": 0.1707, "volume": 500221.7, "close_time": 1749873599999, "quote_volume": 85484.11828, "trades": 479, "taker_buy_base": 234701.4, "taker_buy_quote": 40081.73521 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.1709, "high": 0.1722, "low": 0.1702, "close": 0.1717, "volume": 744685.3, "close_time": 1749887999999, "quote_volume": 127663.30234, "trades": 644, "taker_buy_base": 383205.2, "taker_buy_quote": 65710.88806 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1701, "close": 0.1724, "volume": 544620.8, "close_time": 1749902399999, "quote_volume": 93126.88775, "trades": 499, "taker_buy_base": 332544.9, "taker_buy_quote": 56881.61482 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.1724, "high": 0.1724, "low": 0.1644, "close": 0.1673, "volume": 3719208.2, "close_time": 1749916799999, "quote_volume": 624429.21678, "trades": 2792, "taker_buy_base": 1689097.3, "taker_buy_quote": 283049.05767 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.1671, "high": 0.1682, "low": 0.1653, "close": 0.1665, "volume": 733274.9, "close_time": 1749931199999, "quote_volume": 122050.55602, "trades": 597, "taker_buy_base": 413236.9, "taker_buy_quote": 68807.56243 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.1664, "high": 0.1691, "low": 0.1656, "close": 0.1689, "volume": 524949.5, "close_time": 1749945599999, "quote_volume": 88028.84746, "trades": 532, "taker_buy_base": 219704.9, "taker_buy_quote": 36841.54924 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1688, "high": 0.1698, "low": 0.1685, "close": 0.1693, "volume": 299135.1, "close_time": 1749959999999, "quote_volume": 50599.53984, "trades": 540, "taker_buy_base": 101477.2, "taker_buy_quote": 17170.31194 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.1694, "high": 0.1709, "low": 0.169, "close": 0.1696, "volume": 467166.7, "close_time": 1749974399999, "quote_volume": 79286.55208, "trades": 727, "taker_buy_base": 157501.4, "taker_buy_quote": 26755.67302 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.1696, "high": 0.1701, "low": 0.1686, "close": 0.1696, "volume": 564795.2, "close_time": 1749988799999, "quote_volume": 95660.3065, "trades": 679, "taker_buy_base": 202408.7, "taker_buy_quote": 34314.87182 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.1697, "high": 0.1707, "low": 0.1683, "close": 0.169, "volume": 1078876.1, "close_time": 1750003199999, "quote_volume": 182829.60461, "trades": 1447, "taker_buy_base": 531807.5, "taker_buy_quote": 90148.76346 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.1691, "high": 0.1691, "low": 0.1656, "close": 0.1663, "volume": 655829.2, "close_time": 1750017599999, "quote_volume": 109718.40653, "trades": 815, "taker_buy_base": 205064.9, "taker_buy_quote": 34272.58562 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.1663, "high": 0.1676, "low": 0.1647, "close": 0.1676, "volume": 714809.9, "close_time": 1750031999999, "quote_volume": 118776.64111, "trades": 681, "taker_buy_base": 388074.1, "taker_buy_quote": 64432.05035 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1675, "high": 0.1694, "low": 0.166, "close": 0.1679, "volume": 440917.4, "close_time": 1750046399999, "quote_volume": 73976.92053, "trades": 576, "taker_buy_base": 199872.4, "taker_buy_quote": 33570.89105 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.1678, "high": 0.171, "low": 0.1677, "close": 0.171, "volume": 512952.6, "close_time": 1750060799999, "quote_volume": 87075.42857, "trades": 396, "taker_buy_base": 236965.0, "taker_buy_quote": 40216.94697 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.171, "high": 0.1714, "low": 0.1694, "close": 0.1704, "volume": 491407.8, "close_time": 1750075199999, "quote_volume": 83776.96935, "trades": 688, "taker_buy_base": 336006.1, "taker_buy_quote": 57299.93705 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.1704, "high": 0.1727, "low": 0.1696, "close": 0.1716, "volume": 599059.7, "close_time": 1750089599999, "quote_volume": 102633.62749, "trades": 746, "taker_buy_base": 316381.4, "taker_buy_quote": 54166.52277 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.172, "high": 0.1733, "low": 0.1717, "close": 0.1727, "volume": 324854.0, "close_time": 1750103999999, "quote_volume": 56022.93457, "trades": 420, "taker_buy_base": 150247.6, "taker_buy_quote": 25904.74452 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.1727, "high": 0.1733, "low": 0.1677, "close": 0.1679, "volume": 847036.8, "close_time": 1750118399999, "quote_volume": 144116.34346, "trades": 1060, "taker_buy_base": 353972.1, "taker_buy_quote": 60288.73517 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1682, "high": 0.1704, "low": 0.1662, "close": 0.1696, "volume": 886791.5, "close_time": 1750132799999, "quote_volume": 149495.62569, "trades": 1042, "taker_buy_base": 506770.1, "taker_buy_quote": 85432.00301 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.1696, "high": 0.1697, "low": 0.1674, "close": 0.1677, "volume": 389194.7, "close_time": 1750147199999, "quote_volume": 65506.53112, "trades": 563, "taker_buy_base": 172889.4, "taker_buy_quote": 29111.32132 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.1676, "high": 0.1678, "low": 0.1656, "close": 0.1667, "volume": 564352.3, "close_time": 1750161599999, "quote_volume": 93939.96609, "trades": 608, "taker_buy_base": 240479.5, "taker_buy_quote": 40019.36936 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.1666, "high": 0.168, "low": 0.1633, "close": 0.1644, "volume": 946823.0, "close_time": 1750175999999, "quote_volume": 156810.54383, "trades": 1223, "taker_buy_base": 433375.4, "taker_buy_quote": 71883.56242 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.1644, "high": 0.1658, "low": 0.1622, "close": 0.1646, "volume": 812146.2, "close_time": 1750190399999, "quote_volume": 132883.18399, "trades": 865, "taker_buy_base": 406587.9, "taker_buy_quote": 66513.04776 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.1648, "high": 0.1653, "low": 0.1616, "close": 0.1628, "volume": 513272.3, "close_time": 1750204799999, "quote_volume": 83709.94846, "trades": 671, "taker_buy_base": 237769.4, "taker_buy_quote": 38805.89586 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1629, "high": 0.1649, "low": 0.1628, "close": 0.1646, "volume": 383008.2, "close_time": 1750219199999, "quote_volume": 62835.3957, "trades": 530, "taker_buy_base": 172774.2, "taker_buy_quote": 28347.35679 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.1644, "high": 0.166, "low": 0.1638, "close": 0.1643, "volume": 366283.5, "close_time": 1750233599999, "quote_volume": 60386.72895, "trades": 638, "taker_buy_base": 129028.3, "taker_buy_quote": 21270.46506 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.1641, "high": 0.1647, "low": 0.1605, "close": 0.162, "volume": 706119.4, "close_time": 1750247999999, "quote_volume": 114114.02735, "trades": 837, "taker_buy_base": 354839.0, "taker_buy_quote": 57356.09682 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.1619, "high": 0.164, "low": 0.1588, "close": 0.1632, "volume": 883781.8, "close_time": 1750262399999, "quote_volume": 142546.53716, "trades": 899, "taker_buy_base": 500995.9, "taker_buy_quote": 80927.81974 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.1632, "high": 0.1643, "low": 0.1607, "close": 0.1621, "volume": 431681.4, "close_time": 1750276799999, "quote_volume": 70149.48047, "trades": 554, "taker_buy_base": 205623.9, "taker_buy_quote": 33415.74451 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.162, "high": 0.1649, "low": 0.1614, "close": 0.1639, "volume": 426502.2, "close_time": 1750291199999, "quote_volume": 69893.86006, "trades": 464, "taker_buy_base": 226946.6, "taker_buy_quote": 37198.26475 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1639, "high": 0.1646, "low": 0.1622, "close": 0.1636, "volume": 596120.2, "close_time": 1750305599999, "quote_volume": 97392.78062, "trades": 609, "taker_buy_base": 197058.4, "taker_buy_quote": 32201.23703 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.1636, "high": 0.1642, "low": 0.1626, "close": 0.1633, "volume": 480666.0, "close_time": 1750319999999, "quote_volume": 78551.25801, "trades": 634, "taker_buy_base": 185171.0, "taker_buy_quote": 30302.87472 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1619, "close": 0.1622, "volume": 965418.5, "close_time": 1750334399999, "quote_volume": 157274.02152, "trades": 1066, "taker_buy_base": 460923.2, "taker_buy_quote": 75085.84414 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.1622, "high": 0.1863, "low": 0.1599, "close": 0.1794, "volume": 18306485.1, "close_time": 1750348799999, "quote_volume": 3197793.47053, "trades": 23235, "taker_buy_base": 8710052.5, "taker_buy_quote": 1516823.71501 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.1794, "high": 0.183, "low": 0.1615, "close": 0.1635, "volume": 18947690.0, "close_time": 1750363199999, "quote_volume": 3220569.16204, "trades": 25266, "taker_buy_base": 8989558.6, "taker_buy_quote": 1525178.48399 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.1635, "high": 0.166, "low": 0.16, "close": 0.1655, "volume": 2396494.9, "close_time": 1750377599999, "quote_volume": 391335.70564, "trades": 3188, "taker_buy_base": 1118581.9, "taker_buy_quote": 182932.98983 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1655, "high": 0.1738, "low": 0.1623, "close": 0.1701, "volume": 14783078.4, "close_time": 1750391999999, "quote_volume": 2498959.5905, "trades": 16968, "taker_buy_base": 7211023.3, "taker_buy_quote": 1218009.7594 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.1698, "high": 0.1753, "low": 0.1685, "close": 0.1708, "volume": 11457626.0, "close_time": 1750406399999, "quote_volume": 1966918.78989, "trades": 13797, "taker_buy_base": 5653898.4, "taker_buy_quote": 970933.10826 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.1708, "high": 0.174, "low": 0.1701, "close": 0.1725, "volume": 4302400.8, "close_time": 1750420799999, "quote_volume": 738573.979, "trades": 4473, "taker_buy_base": 2662778.6, "taker_buy_quote": 457043.7024 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.1725, "high": 0.1742, "low": 0.1665, "close": 0.1684, "volume": 4141870.7, "close_time": 1750435199999, "quote_volume": 707371.85523, "trades": 5297, "taker_buy_base": 2541681.7, "taker_buy_quote": 434092.94917 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.1683, "high": 0.1745, "low": 0.1672, "close": 0.1738, "volume": 4206147.8, "close_time": 1750449599999, "quote_volume": 719163.24747, "trades": 5721, "taker_buy_base": 2258316.8, "taker_buy_quote": 386115.1612 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.1737, "high": 0.1742, "low": 0.1688, "close": 0.1708, "volume": 3306176.7, "close_time": 1750463999999, "quote_volume": 565932.60997, "trades": 4766, "taker_buy_base": 1502153.5, "taker_buy_quote": 257228.74344 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1664, "close": 0.17, "volume": 3665266.0, "close_time": 1750478399999, "quote_volume": 619042.53649, "trades": 5113, "taker_buy_base": 1978518.9, "taker_buy_quote": 334228.04569 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.17, "high": 0.1735, "low": 0.1687, "close": 0.1716, "volume": 2724707.9, "close_time": 1750492799999, "quote_volume": 466894.8358, "trades": 4205, "taker_buy_base": 1597911.8, "taker_buy_quote": 273884.28363 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.1717, "high": 0.1745, "low": 0.1709, "close": 0.1717, "volume": 2702296.9, "close_time": 1750507199999, "quote_volume": 467317.16492, "trades": 3554, "taker_buy_base": 1551149.8, "taker_buy_quote": 268311.8766 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.1716, "high": 0.1723, "low": 0.1685, "close": 0.1697, "volume": 2619706.2, "close_time": 1750521599999, "quote_volume": 446123.68007, "trades": 2837, "taker_buy_base": 1201408.0, "taker_buy_quote": 204592.80934 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.1697, "high": 0.1704, "low": 0.1639, "close": 0.1651, "volume": 1862284.8, "close_time": 1750535999999, "quote_volume": 310166.89946, "trades": 2709, "taker_buy_base": 917029.5, "taker_buy_quote": 152720.2575 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.1652, "high": 0.1673, "low": 0.1609, "close": 0.165, "volume": 2282674.0, "close_time": 1750550399999, "quote_volume": 375456.04747, "trades": 2905, "taker_buy_base": 1115709.0, "taker_buy_quote": 183484.14271 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1651, "high": 0.1658, "low": 0.1578, "close": 0.1629, "volume": 2873966.2, "close_time": 1750564799999, "quote_volume": 463690.89337, "trades": 3444, "taker_buy_base": 1457719.9, "taker_buy_quote": 235265.45371 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.1629, "high": 0.1656, "low": 0.1615, "close": 0.1634, "volume": 1547953.8, "close_time": 1750579199999, "quote_volume": 252967.19121, "trades": 1697, "taker_buy_base": 758350.4, "taker_buy_quote": 123972.38779 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.1634, "high": 0.1645, "low": 0.1619, "close": 0.1625, "volume": 1733695.4, "close_time": 1750593599999, "quote_volume": 283076.10773, "trades": 1837, "taker_buy_base": 853427.2, "taker_buy_quote": 139352.5233 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.1625, "high": 0.1631, "low": 0.1561, "close": 0.1581, "volume": 2366353.1, "close_time": 1750607999999, "quote_volume": 376323.56378, "trades": 3362, "taker_buy_base": 1230539.4, "taker_buy_quote": 195524.63348 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.1582, "high": 0.1611, "low": 0.1567, "close": 0.1598, "volume": 809356.6, "close_time": 1750622399999, "quote_volume": 128880.84148, "trades": 1327, "taker_buy_base": 457045.6, "taker_buy_quote": 72796.09102 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.1601, "high": 0.1649, "low": 0.1577, "close": 0.1639, "volume": 1532027.6, "close_time": 1750636799999, "quote_volume": 247347.13797, "trades": 2520, "taker_buy_base": 830294.9, "taker_buy_quote": 134178.05735 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1637, "high": 0.1647, "low": 0.1627, "close": 0.1633, "volume": 928524.3, "close_time": 1750651199999, "quote_volume": 151914.47897, "trades": 2118, "taker_buy_base": 506679.1, "taker_buy_quote": 82915.77376 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.1635, "high": 0.165, "low": 0.1632, "close": 0.1637, "volume": 883455.9, "close_time": 1750665599999, "quote_volume": 144984.79161, "trades": 2047, "taker_buy_base": 498727.0, "taker_buy_quote": 81848.59285 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.1637, "high": 0.1678, "low": 0.1637, "close": 0.166, "volume": 1342325.8, "close_time": 1750679999999, "quote_volume": 222511.25321, "trades": 2819, "taker_buy_base": 759903.8, "taker_buy_quote": 125982.88927 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.1657, "high": 0.1698, "low": 0.1649, "close": 0.1679, "volume": 1198919.2, "close_time": 1750694399999, "quote_volume": 201397.10399, "trades": 1913, "taker_buy_base": 726361.4, "taker_buy_quote": 122057.94181 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.168, "high": 0.1719, "low": 0.1651, "close": 0.1719, "volume": 1421715.9, "close_time": 1750708799999, "quote_volume": 240166.75683, "trades": 2047, "taker_buy_base": 810328.8, "taker_buy_quote": 137210.86748 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.1718, "high": 0.1775, "low": 0.1718, "close": 0.1762, "volume": 2238559.2, "close_time": 1750723199999, "quote_volume": 392476.60159, "trades": 5059, "taker_buy_base": 1295255.3, "taker_buy_quote": 227249.01926 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1762, "high": 0.1774, "low": 0.1753, "close": 0.1759, "volume": 951578.3, "close_time": 1750737599999, "quote_volume": 167703.14703, "trades": 2020, "taker_buy_base": 497020.8, "taker_buy_quote": 87616.37715 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.1761, "high": 0.1799, "low": 0.1755, "close": 0.1768, "volume": 1134996.8, "close_time": 1750751999999, "quote_volume": 201939.77629, "trades": 2171, "taker_buy_base": 579716.4, "taker_buy_quote": 103201.51463 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.1772, "high": 0.1781, "low": 0.1753, "close": 0.176, "volume": 683938.9, "close_time": 1750766399999, "quote_volume": 120865.5902, "trades": 1446, "taker_buy_base": 352908.6, "taker_buy_quote": 62366.41937 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.1761, "high": 0.1773, "low": 0.1749, "close": 0.176, "volume": 766125.3, "close_time": 1750780799999, "quote_volume": 134919.3271, "trades": 1230, "taker_buy_base": 324196.2, "taker_buy_quote": 57081.35601 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.1764, "high": 0.18, "low": 0.1763, "close": 0.1785, "volume": 883580.2, "close_time": 1750795199999, "quote_volume": 157755.62073, "trades": 1581, "taker_buy_base": 537796.1, "taker_buy_quote": 96075.14929 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.1784, "high": 0.1797, "low": 0.1778, "close": 0.1794, "volume": 556417.1, "close_time": 1750809599999, "quote_volume": 99708.33306, "trades": 1291, "taker_buy_base": 246610.9, "taker_buy_quote": 44186.32591 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1794, "high": 0.1795, "low": 0.1781, "close": 0.1788, "volume": 961006.1, "close_time": 1750823999999, "quote_volume": 171935.06875, "trades": 1585, "taker_buy_base": 408938.8, "taker_buy_quote": 73111.21339 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.1789, "high": 0.1794, "low": 0.1767, "close": 0.1784, "volume": 692142.9, "close_time": 1750838399999, "quote_volume": 123201.12357, "trades": 1241, "taker_buy_base": 285551.4, "taker_buy_quote": 50812.47063 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.1785, "high": 0.1788, "low": 0.1763, "close": 0.1766, "volume": 821349.3, "close_time": 1750852799999, "quote_volume": 145410.8045, "trades": 1137, "taker_buy_base": 208196.0, "taker_buy_quote": 36918.89447 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.1767, "high": 0.1778, "low": 0.174, "close": 0.1742, "volume": 1391462.0, "close_time": 1750867199999, "quote_volume": 245176.19622, "trades": 2546, "taker_buy_base": 547134.8, "taker_buy_quote": 96480.7567 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.1742, "high": 0.1762, "low": 0.1741, "close": 0.1754, "volume": 370128.9, "close_time": 1750881599999, "quote_volume": 64759.32682, "trades": 907, "taker_buy_base": 210960.7, "taker_buy_quote": 36887.01 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.1753, "high": 0.1793, "low": 0.1752, "close": 0.1762, "volume": 1390293.4, "close_time": 1750895999999, "quote_volume": 246557.14112, "trades": 2722, "taker_buy_base": 729659.5, "taker_buy_quote": 129472.45376 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1761, "high": 0.1789, "low": 0.1754, "close": 0.177, "volume": 575517.2, "close_time": 1750910399999, "quote_volume": 101835.63622, "trades": 985, "taker_buy_base": 337104.8, "taker_buy_quote": 59602.87209 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.1769, "high": 0.177, "low": 0.173, "close": 0.1751, "volume": 1260939.6, "close_time": 1750924799999, "quote_volume": 220830.54574, "trades": 1631, "taker_buy_base": 445329.8, "taker_buy_quote": 78037.96937 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.175, "high": 0.1761, "low": 0.171, "close": 0.1712, "volume": 2036419.8, "close_time": 1750939199999, "quote_volume": 351933.79991, "trades": 2613, "taker_buy_base": 389767.8, "taker_buy_quote": 67445.54911 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1682, "close": 0.1697, "volume": 1050138.9, "close_time": 1750953599999, "quote_volume": 178092.18102, "trades": 1516, "taker_buy_base": 554472.9, "taker_buy_quote": 94024.39519 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.1695, "high": 0.1715, "low": 0.1683, "close": 0.1709, "volume": 427285.6, "close_time": 1750967999999, "quote_volume": 72425.05527, "trades": 1138, "taker_buy_base": 215645.1, "taker_buy_quote": 36524.44263 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.1706, "high": 0.1727, "low": 0.1696, "close": 0.1699, "volume": 447327.0, "close_time": 1750982399999, "quote_volume": 76328.79999, "trades": 750, "taker_buy_base": 199552.2, "taker_buy_quote": 34062.2728 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1698, "high": 0.1714, "low": 0.1687, "close": 0.1713, "volume": 418512.2, "close_time": 1750996799999, "quote_volume": 71255.39497, "trades": 805, "taker_buy_base": 220752.6, "taker_buy_quote": 37602.12971 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.1712, "high": 0.1725, "low": 0.1699, "close": 0.1702, "volume": 630609.9, "close_time": 1751011199999, "quote_volume": 107832.95027, "trades": 895, "taker_buy_base": 330282.8, "taker_buy_quote": 56415.40133 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.1702, "high": 0.1719, "low": 0.1696, "close": 0.1697, "volume": 1968386.9, "close_time": 1751025599999, "quote_volume": 335715.10478, "trades": 1888, "taker_buy_base": 460728.5, "taker_buy_quote": 78524.49094 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.1697, "high": 0.1715, "low": 0.1685, "close": 0.1713, "volume": 737185.4, "close_time": 1751039999999, "quote_volume": 125167.7318, "trades": 1274, "taker_buy_base": 394364.5, "taker_buy_quote": 66974.19507 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.1713, "high": 0.1728, "low": 0.1693, "close": 0.1703, "volume": 364626.7, "close_time": 1751054399999, "quote_volume": 62365.16527, "trades": 591, "taker_buy_base": 187582.2, "taker_buy_quote": 32096.21995 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.1702, "high": 0.1728, "low": 0.1701, "close": 0.1722, "volume": 355754.3, "close_time": 1751068799999, "quote_volume": 61085.21064, "trades": 439, "taker_buy_base": 153139.7, "taker_buy_quote": 26271.63909 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1711, "close": 0.1716, "volume": 208973.9, "close_time": 1751083199999, "quote_volume": 35917.09479, "trades": 317, "taker_buy_base": 72158.4, "taker_buy_quote": 12395.76747 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.1716, "high": 0.1716, "low": 0.1706, "close": 0.1715, "volume": 166083.1, "close_time": 1751097599999, "quote_volume": 28408.37746, "trades": 231, "taker_buy_base": 88461.2, "taker_buy_quote": 15135.01605 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.1716, "high": 0.1718, "low": 0.1696, "close": 0.1698, "volume": 179049.7, "close_time": 1751111999999, "quote_volume": 30537.92828, "trades": 285, "taker_buy_base": 94046.1, "taker_buy_quote": 16043.91119 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.1698, "high": 0.1711, "low": 0.1692, "close": 0.1711, "volume": 306234.2, "close_time": 1751126399999, "quote_volume": 52024.03206, "trades": 406, "taker_buy_base": 152108.1, "taker_buy_quote": 25840.91646 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.1709, "high": 0.1726, "low": 0.1707, "close": 0.1716, "volume": 203813.7, "close_time": 1751140799999, "quote_volume": 35002.50045, "trades": 293, "taker_buy_base": 134704.3, "taker_buy_quote": 23131.23326 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.1717, "high": 0.1728, "low": 0.1711, "close": 0.1725, "volume": 267946.7, "close_time": 1751155199999, "quote_volume": 46136.70274, "trades": 326, "taker_buy_base": 165264.9, "taker_buy_quote": 28471.25559 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1725, "high": 0.1731, "low": 0.17, "close": 0.1703, "volume": 356234.4, "close_time": 1751169599999, "quote_volume": 61115.58796, "trades": 390, "taker_buy_base": 159767.4, "taker_buy_quote": 27379.84591 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.17, "high": 0.1721, "low": 0.1697, "close": 0.1719, "volume": 858155.2, "close_time": 1751183999999, "quote_volume": 146940.65991, "trades": 606, "taker_buy_base": 507482.5, "taker_buy_quote": 86893.48191 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.1721, "high": 0.1736, "low": 0.1717, "close": 0.1725, "volume": 444417.4, "close_time": 1751198399999, "quote_volume": 76676.99333, "trades": 593, "taker_buy_base": 275768.5, "taker_buy_quote": 47571.30028 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1705, "close": 0.1709, "volume": 254017.5, "close_time": 1751212799999, "quote_volume": 43684.41588, "trades": 333, "taker_buy_base": 98748.6, "taker_buy_quote": 16975.80329 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.171, "high": 0.1716, "low": 0.1703, "close": 0.1714, "volume": 219143.5, "close_time": 1751227199999, "quote_volume": 37415.76752, "trades": 249, "taker_buy_base": 117843.3, "taker_buy_quote": 20114.43272 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.1714, "high": 0.177, "low": 0.1703, "close": 0.176, "volume": 572169.4, "close_time": 1751241599999, "quote_volume": 99781.20157, "trades": 722, "taker_buy_base": 388089.9, "taker_buy_quote": 67791.36098 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1761, "high": 0.177, "low": 0.1744, "close": 0.1746, "volume": 248699.6, "close_time": 1751255999999, "quote_volume": 43607.50443, "trades": 387, "taker_buy_base": 77232.4, "taker_buy_quote": 13562.3038 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.1745, "high": 0.1747, "low": 0.1716, "close": 0.1729, "volume": 469194.1, "close_time": 1751270399999, "quote_volume": 81396.09652, "trades": 1333, "taker_buy_base": 205855.0, "taker_buy_quote": 35741.23551 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.1729, "high": 0.173, "low": 0.1694, "close": 0.1694, "volume": 1584642.9, "close_time": 1751284799999, "quote_volume": 271308.79124, "trades": 2836, "taker_buy_base": 699137.9, "taker_buy_quote": 119925.25707 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.1695, "high": 0.17, "low": 0.1634, "close": 0.1654, "volume": 3151650.6, "close_time": 1751299199999, "quote_volume": 525138.24945, "trades": 4529, "taker_buy_base": 1308676.6, "taker_buy_quote": 218528.41515 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.1654, "high": 0.1668, "low": 0.1634, "close": 0.1668, "volume": 1393126.8, "close_time": 1751313599999, "quote_volume": 229616.92283, "trades": 2324, "taker_buy_base": 526869.1, "taker_buy_quote": 86922.49833 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.1666, "high": 0.1668, "low": 0.1649, "close": 0.1659, "volume": 846454.3, "close_time": 1751327999999, "quote_volume": 140412.65243, "trades": 1399, "taker_buy_base": 480609.9, "taker_buy_quote": 79717.73554 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.166, "high": 0.166, "low": 0.1643, "close": 0.1652, "volume": 544436.0, "close_time": 1751342399999, "quote_volume": 89997.97287, "trades": 548, "taker_buy_base": 308934.3, "taker_buy_quote": 51090.31394 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.1652, "high": 0.1663, "low": 0.1636, "close": 0.1661, "volume": 729941.1, "close_time": 1751356799999, "quote_volume": 120091.09609, "trades": 1188, "taker_buy_base": 402069.8, "taker_buy_quote": 66144.73873 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.1661, "high": 0.1667, "low": 0.1651, "close": 0.1655, "volume": 777509.8, "close_time": 1751371199999, "quote_volume": 129184.85663, "trades": 1260, "taker_buy_base": 336425.5, "taker_buy_quote": 55897.50136 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.1655, "high": 0.1656, "low": 0.1636, "close": 0.1641, "volume": 597312.7, "close_time": 1751385599999, "quote_volume": 98221.83462, "trades": 741, "taker_buy_base": 267332.0, "taker_buy_quote": 43970.72579 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.164, "high": 0.1677, "low": 0.1637, "close": 0.1652, "volume": 3237433.5, "close_time": 1751399999999, "quote_volume": 536876.07384, "trades": 3224, "taker_buy_base": 2140662.2, "taker_buy_quote": 354866.15201 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.1651, "high": 0.1656, "low": 0.1624, "close": 0.164, "volume": 825124.5, "close_time": 1751414399999, "quote_volume": 135387.94561, "trades": 598, "taker_buy_base": 337345.1, "taker_buy_quote": 55447.6062 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1639, "high": 0.1682, "low": 0.1636, "close": 0.168, "volume": 1713195.2, "close_time": 1751428799999, "quote_volume": 284737.01821, "trades": 1209, "taker_buy_base": 1185471.2, "taker_buy_quote": 197180.71491 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.168, "high": 0.1708, "low": 0.1676, "close": 0.1683, "volume": 2360488.4, "close_time": 1751443199999, "quote_volume": 399049.00643, "trades": 2203, "taker_buy_base": 913048.8, "taker_buy_quote": 154458.76201 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.1684, "high": 0.1704, "low": 0.1679, "close": 0.169, "volume": 1134497.2, "close_time": 1751457599999, "quote_volume": 192089.35698, "trades": 1252, "taker_buy_base": 694452.1, "taker_buy_quote": 117664.72524 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.1691, "high": 0.1723, "low": 0.1686, "close": 0.1721, "volume": 1290616.2, "close_time": 1751471999999, "quote_volume": 220812.43405, "trades": 1302, "taker_buy_base": 612714.7, "taker_buy_quote": 104710.32705 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.1721, "high": 0.1764, "low": 0.172, "close": 0.1764, "volume": 952637.7, "close_time": 1751486399999, "quote_volume": 166493.95497, "trades": 1762, "taker_buy_base": 506431.9, "taker_buy_quote": 88482.25041 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.1764, "high": 0.1776, "low": 0.1756, "close": 0.1758, "volume": 519712.6, "close_time": 1751500799999, "quote_volume": 91774.23564, "trades": 1218, "taker_buy_base": 232978.7, "taker_buy_quote": 41168.54193 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1763, "high": 0.177, "low": 0.1755, "close": 0.1758, "volume": 522144.5, "close_time": 1751515199999, "quote_volume": 91967.1744, "trades": 938, "taker_buy_base": 273164.8, "taker_buy_quote": 48131.0383 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.1759, "high": 0.1782, "low": 0.1758, "close": 0.1769, "volume": 868551.8, "close_time": 1751529599999, "quote_volume": 154054.03708, "trades": 1138, "taker_buy_base": 350441.2, "taker_buy_quote": 62201.22545 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.1769, "high": 0.1778, "low": 0.1752, "close": 0.176, "volume": 578674.2, "close_time": 1751543999999, "quote_volume": 102260.64792, "trades": 804, "taker_buy_base": 180128.2, "taker_buy_quote": 31858.3411 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.176, "high": 0.1782, "low": 0.1735, "close": 0.1743, "volume": 921290.5, "close_time": 1751558399999, "quote_volume": 162575.91306, "trades": 1218, "taker_buy_base": 434183.2, "taker_buy_quote": 76633.66889 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.1745, "high": 0.1765, "low": 0.1744, "close": 0.1765, "volume": 209851.3, "close_time": 1751572799999, "quote_volume": 36844.51292, "trades": 400, "taker_buy_base": 71919.3, "taker_buy_quote": 12617.90884 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.1764, "high": 0.1767, "low": 0.1753, "close": 0.1757, "volume": 127491.3, "close_time": 1751587199999, "quote_volume": 22456.78857, "trades": 281, "taker_buy_base": 57092.8, "taker_buy_quote": 10057.53107 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1757, "high": 0.1859, "low": 0.1753, "close": 0.1823, "volume": 8333607.4, "close_time": 1751601599999, "quote_volume": 1518335.09371, "trades": 10971, "taker_buy_base": 5268260.8, "taker_buy_quote": 959332.46558 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.1821, "high": 0.1865, "low": 0.1759, "close": 0.1761, "volume": 2745269.5, "close_time": 1751615999999, "quote_volume": 498058.08466, "trades": 3234, "taker_buy_base": 1307156.6, "taker_buy_quote": 237717.24014 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.176, "high": 0.1844, "low": 0.175, "close": 0.1836, "volume": 3227451.0, "close_time": 1751630399999, "quote_volume": 583676.93566, "trades": 4688, "taker_buy_base": 1683435.6, "taker_buy_quote": 304356.94627 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.1836, "high": 0.1838, "low": 0.1761, "close": 0.1774, "volume": 2679010.6, "close_time": 1751644799999, "quote_volume": 480517.11197, "trades": 2830, "taker_buy_base": 1238328.6, "taker_buy_quote": 222257.06659 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.1772, "high": 0.1778, "low": 0.1748, "close": 0.1763, "volume": 984257.6, "close_time": 1751659199999, "quote_volume": 173442.57058, "trades": 1062, "taker_buy_base": 465133.8, "taker_buy_quote": 81965.0708 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.1762, "high": 0.1788, "low": 0.1761, "close": 0.1781, "volume": 852452.4, "close_time": 1751673599999, "quote_volume": 151191.29526, "trades": 913, "taker_buy_base": 410443.5, "taker_buy_quote": 72811.72818 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.178, "high": 0.178, "low": 0.1719, "close": 0.1741, "volume": 1140922.9, "close_time": 1751687999999, "quote_volume": 199026.55801, "trades": 1517, "taker_buy_base": 398965.1, "taker_buy_quote": 69579.0897 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.174, "high": 0.1754, "low": 0.1736, "close": 0.1746, "volume": 969903.6, "close_time": 1751702399999, "quote_volume": 169158.095, "trades": 1098, "taker_buy_base": 252745.0, "taker_buy_quote": 44098.34221 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.1747, "high": 0.1748, "low": 0.1728, "close": 0.1732, "volume": 933376.0, "close_time": 1751716799999, "quote_volume": 162050.99363, "trades": 1095, "taker_buy_base": 234598.8, "taker_buy_quote": 40747.68556 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.1733, "high": 0.1733, "low": 0.1708, "close": 0.1712, "volume": 440823.0, "close_time": 1751731199999, "quote_volume": 75784.78747, "trades": 689, "taker_buy_base": 220994.6, "taker_buy_quote": 38032.70101 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.1712, "high": 0.1715, "low": 0.1693, "close": 0.1706, "volume": 741640.7, "close_time": 1751745599999, "quote_volume": 126219.23353, "trades": 935, "taker_buy_base": 434124.6, "taker_buy_quote": 73894.42289 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.1705, "high": 0.1722, "low": 0.1702, "close": 0.1719, "volume": 364944.0, "close_time": 1751759999999, "quote_volume": 62560.84125, "trades": 474, "taker_buy_base": 208731.2, "taker_buy_quote": 35795.99861 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1719, "high": 0.1719, "low": 0.1702, "close": 0.1704, "volume": 213114.6, "close_time": 1751774399999, "quote_volume": 36392.09012, "trades": 365, "taker_buy_base": 110185.2, "taker_buy_quote": 18813.37269 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.1704, "high": 0.1724, "low": 0.1704, "close": 0.1717, "volume": 315039.9, "close_time": 1751788799999, "quote_volume": 53998.26912, "trades": 387, "taker_buy_base": 177606.8, "taker_buy_quote": 30414.56944 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.1716, "high": 0.1725, "low": 0.1707, "close": 0.172, "volume": 300553.6, "close_time": 1751803199999, "quote_volume": 51514.70723, "trades": 362, "taker_buy_base": 141107.3, "taker_buy_quote": 24207.88632 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.1718, "high": 0.1748, "low": 0.1718, "close": 0.1737, "volume": 585591.9, "close_time": 1751817599999, "quote_volume": 101549.30452, "trades": 577, "taker_buy_base": 390359.0, "taker_buy_quote": 67682.33678 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.174, "high": 0.1743, "low": 0.1725, "close": 0.174, "volume": 182486.5, "close_time": 1751831999999, "quote_volume": 31669.06886, "trades": 245, "taker_buy_base": 80092.6, "taker_buy_quote": 13902.62234 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.1741, "high": 0.1757, "low": 0.1738, "close": 0.1742, "volume": 388259.3, "close_time": 1751846399999, "quote_volume": 67800.23717, "trades": 502, "taker_buy_base": 178477.9, "taker_buy_quote": 31187.40455 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1742, "high": 0.1754, "low": 0.1738, "close": 0.1747, "volume": 257774.1, "close_time": 1751860799999, "quote_volume": 45063.37011, "trades": 278, "taker_buy_base": 182352.4, "taker_buy_quote": 31894.40067 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.1749, "high": 0.1783, "low": 0.1739, "close": 0.1775, "volume": 732783.6, "close_time": 1751875199999, "quote_volume": 129111.3896, "trades": 839, "taker_buy_base": 449285.8, "taker_buy_quote": 79186.61714 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.1775, "high": 0.1782, "low": 0.1729, "close": 0.1735, "volume": 3173310.8, "close_time": 1751889599999, "quote_volume": 556844.96804, "trades": 2305, "taker_buy_base": 1445261.9, "taker_buy_quote": 252718.31536 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.1736, "high": 0.1746, "low": 0.1726, "close": 0.1733, "volume": 354743.3, "close_time": 1751903999999, "quote_volume": 61542.03704, "trades": 498, "taker_buy_base": 134237.5, "taker_buy_quote": 23292.80914 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.1734, "high": 0.1742, "low": 0.1715, "close": 0.1728, "volume": 739516.3, "close_time": 1751918399999, "quote_volume": 127577.72298, "trades": 860, "taker_buy_base": 256952.0, "taker_buy_quote": 44363.6304 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.1727, "high": 0.1727, "low": 0.1706, "close": 0.1725, "volume": 232091.4, "close_time": 1751932799999, "quote_volume": 39845.18148, "trades": 360, "taker_buy_base": 101086.7, "taker_buy_quote": 17358.00477 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1725, "high": 0.1726, "low": 0.1708, "close": 0.1721, "volume": 256406.5, "close_time": 1751947199999, "quote_volume": 44010.03122, "trades": 462, "taker_buy_base": 154985.8, "taker_buy_quote": 26591.02506 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.1721, "high": 0.173, "low": 0.1717, "close": 0.1729, "volume": 211544.9, "close_time": 1751961599999, "quote_volume": 36452.22926, "trades": 302, "taker_buy_base": 95606.9, "taker_buy_quote": 16475.52733 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.173, "high": 0.1741, "low": 0.1723, "close": 0.1736, "volume": 1015398.4, "close_time": 1751975999999, "quote_volume": 176059.44857, "trades": 937, "taker_buy_base": 724313.6, "taker_buy_quote": 125573.71052 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.1737, "high": 0.1748, "low": 0.173, "close": 0.1734, "volume": 596484.7, "close_time": 1751990399999, "quote_volume": 103787.93321, "trades": 823, "taker_buy_base": 304129.8, "taker_buy_quote": 52927.30582 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.1734, "high": 0.1774, "low": 0.1731, "close": 0.1765, "volume": 691304.6, "close_time": 1752004799999, "quote_volume": 121711.23548, "trades": 732, "taker_buy_base": 354286.1, "taker_buy_quote": 62314.62807 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.1765, "high": 0.1775, "low": 0.176, "close": 0.1773, "volume": 354137.4, "close_time": 1752019199999, "quote_volume": 62569.58526, "trades": 339, "taker_buy_base": 131482.2, "taker_buy_quote": 23250.05906 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1773, "high": 0.1778, "low": 0.1759, "close": 0.177, "volume": 394359.5, "close_time": 1752033599999, "quote_volume": 69743.95299, "trades": 450, "taker_buy_base": 185269.2, "taker_buy_quote": 32775.52347 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.1772, "high": 0.1779, "low": 0.1761, "close": 0.1775, "volume": 1073644.1, "close_time": 1752047999999, "quote_volume": 189969.23501, "trades": 811, "taker_buy_base": 452936.1, "taker_buy_quote": 80146.44399 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.1775, "high": 0.1788, "low": 0.1774, "close": 0.1781, "volume": 440802.2, "close_time": 1752062399999, "quote_volume": 78469.95386, "trades": 773, "taker_buy_base": 212947.6, "taker_buy_quote": 37904.96789 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.1781, "high": 0.179, "low": 0.1768, "close": 0.1781, "volume": 662724.6, "close_time": 1752076799999, "quote_volume": 118152.07072, "trades": 930, "taker_buy_base": 302624.8, "taker_buy_quote": 53946.30664 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.1781, "high": 0.1822, "low": 0.1777, "close": 0.1821, "volume": 547446.2, "close_time": 1752091199999, "quote_volume": 98330.71386, "trades": 820, "taker_buy_base": 314982.0, "taker_buy_quote": 56603.20377 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.1824, "high": 0.1845, "low": 0.1824, "close": 0.1837, "volume": 1384488.0, "close_time": 1752105599999, "quote_volume": 254269.09236, "trades": 1418, "taker_buy_base": 839909.8, "taker_buy_quote": 154259.46477 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1837, "high": 0.1845, "low": 0.1816, "close": 0.1831, "volume": 493692.1, "close_time": 1752119999999, "quote_volume": 90253.56616, "trades": 649, "taker_buy_base": 238088.5, "taker_buy_quote": 43536.42136 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.1832, "high": 0.1953, "low": 0.1825, "close": 0.1838, "volume": 3379649.2, "close_time": 1752134399999, "quote_volume": 634198.1136, "trades": 4252, "taker_buy_base": 1934009.2, "taker_buy_quote": 363122.24606 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.1837, "high": 0.1849, "low": 0.1826, "close": 0.1835, "volume": 997479.6, "close_time": 1752148799999, "quote_volume": 183346.90318, "trades": 1010, "taker_buy_base": 664746.4, "taker_buy_quote": 122175.30749 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.1835, "high": 0.1843, "low": 0.1824, "close": 0.1829, "volume": 649877.3, "close_time": 1752163199999, "quote_volume": 119270.39175, "trades": 767, "taker_buy_base": 356595.3, "taker_buy_quote": 65459.53417 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.1829, "high": 0.1882, "low": 0.1827, "close": 0.1876, "volume": 835764.7, "close_time": 1752177599999, "quote_volume": 156043.52388, "trades": 1094, "taker_buy_base": 490519.6, "taker_buy_quote": 91594.29088 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.1875, "high": 0.1939, "low": 0.1875, "close": 0.1929, "volume": 1551010.1, "close_time": 1752191999999, "quote_volume": 297260.47196, "trades": 3371, "taker_buy_base": 796181.3, "taker_buy_quote": 152364.9247 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1929, "high": 0.1948, "low": 0.1905, "close": 0.1941, "volume": 1210035.3, "close_time": 1752206399999, "quote_volume": 234342.09244, "trades": 2445, "taker_buy_base": 538141.5, "taker_buy_quote": 104231.74601 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.1939, "high": 0.1986, "low": 0.1935, "close": 0.1949, "volume": 1693811.8, "close_time": 1752220799999, "quote_volume": 332393.57885, "trades": 4868, "taker_buy_base": 778946.3, "taker_buy_quote": 152966.85947 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.1948, "high": 0.1988, "low": 0.1948, "close": 0.1972, "volume": 943024.2, "close_time": 1752235199999, "quote_volume": 185908.24318, "trades": 2952, "taker_buy_base": 399463.4, "taker_buy_quote": 78811.49992 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.1972, "high": 0.1999, "low": 0.1957, "close": 0.1965, "volume": 1707432.6, "close_time": 1752249599999, "quote_volume": 338117.89995, "trades": 5003, "taker_buy_base": 661972.7, "taker_buy_quote": 131127.40879 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.1966, "high": 0.2008, "low": 0.1938, "close": 0.1987, "volume": 2356386.6, "close_time": 1752263999999, "quote_volume": 465159.42666, "trades": 3644, "taker_buy_base": 872510.9, "taker_buy_quote": 172056.15308 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.1986, "high": 0.1988, "low": 0.191, "close": 0.1939, "volume": 1128319.4, "close_time": 1752278399999, "quote_volume": 219186.22432, "trades": 2102, "taker_buy_base": 476021.2, "taker_buy_quote": 92471.75309 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1939, "high": 0.1994, "low": 0.191, "close": 0.1974, "volume": 740844.7, "close_time": 1752292799999, "quote_volume": 144897.48491, "trades": 1581, "taker_buy_base": 406919.6, "taker_buy_quote": 79639.00617 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.1973, "high": 0.2152, "low": 0.1944, "close": 0.2029, "volume": 15677564.3, "close_time": 1752307199999, "quote_volume": 3191319.30622, "trades": 38528, "taker_buy_base": 9357991.6, "taker_buy_quote": 1905799.86096 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.2024, "high": 0.2041, "low": 0.1977, "close": 0.2002, "volume": 1578582.7, "close_time": 1752321599999, "quote_volume": 315601.15569, "trades": 2894, "taker_buy_base": 609964.7, "taker_buy_quote": 122052.06728 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.2002, "high": 0.2017, "low": 0.1938, "close": 0.1948, "volume": 1420830.5, "close_time": 1752335999999, "quote_volume": 280714.86638, "trades": 3837, "taker_buy_base": 658748.0, "taker_buy_quote": 130167.35442 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.1947, "high": 0.1986, "low": 0.1933, "close": 0.1977, "volume": 1356333.1, "close_time": 1752350399999, "quote_volume": 267644.29246, "trades": 3732, "taker_buy_base": 241785.7, "taker_buy_quote": 47782.25524 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.1978, "high": 0.1998, "low": 0.1953, "close": 0.1994, "volume": 422218.4, "close_time": 1752364799999, "quote_volume": 83357.58464, "trades": 1412, "taker_buy_base": 245566.4, "taker_buy_quote": 48535.55529 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1995, "high": 0.1996, "low": 0.1963, "close": 0.1974, "volume": 464345.2, "close_time": 1752379199999, "quote_volume": 91809.86898, "trades": 1580, "taker_buy_base": 158178.7, "taker_buy_quote": 31315.37849 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.1973, "high": 0.2002, "low": 0.1963, "close": 0.2001, "volume": 350103.9, "close_time": 1752393599999, "quote_volume": 69462.00315, "trades": 1011, "taker_buy_base": 111468.9, "taker_buy_quote": 22151.96235 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.2001, "high": 0.2009, "low": 0.198, "close": 0.1999, "volume": 626818.5, "close_time": 1752407999999, "quote_volume": 124995.57913, "trades": 2763, "taker_buy_base": 439942.9, "taker_buy_quote": 87690.68527 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.2, "high": 0.2027, "low": 0.1992, "close": 0.2019, "volume": 791608.5, "close_time": 1752422399999, "quote_volume": 159322.67698, "trades": 2503, "taker_buy_base": 370229.9, "taker_buy_quote": 74484.73 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.2019, "high": 0.204, "low": 0.2, "close": 0.2023, "volume": 616121.1, "close_time": 1752436799999, "quote_volume": 124291.34696, "trades": 1875, "taker_buy_base": 308948.3, "taker_buy_quote": 62256.50261 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.202, "high": 0.2038, "low": 0.1986, "close": 0.2007, "volume": 517755.5, "close_time": 1752451199999, "quote_volume": 103767.31266, "trades": 1251, "taker_buy_base": 247236.0, "taker_buy_quote": 49584.67973 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2008, "high": 0.2058, "low": 0.1996, "close": 0.205, "volume": 1026421.2, "close_time": 1752465599999, "quote_volume": 208247.41107, "trades": 2609, "taker_buy_base": 350665.8, "taker_buy_quote": 71137.27034 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.205, "high": 0.2067, "low": 0.2018, "close": 0.2051, "volume": 1980355.2, "close_time": 1752479999999, "quote_volume": 404535.90015, "trades": 4543, "taker_buy_base": 456794.8, "taker_buy_quote": 93381.75346 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.2051, "high": 0.2051, "low": 0.2017, "close": 0.2025, "volume": 689412.0, "close_time": 1752494399999, "quote_volume": 140234.15455, "trades": 2043, "taker_buy_base": 305013.5, "taker_buy_quote": 62053.58132 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.2025, "high": 0.2043, "low": 0.198, "close": 0.1993, "volume": 1187353.5, "close_time": 1752508799999, "quote_volume": 239189.34523, "trades": 3783, "taker_buy_base": 451332.1, "taker_buy_quote": 90854.09431 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.1994, "high": 0.202, "low": 0.1971, "close": 0.1977, "volume": 572731.3, "close_time": 1752523199999, "quote_volume": 114316.71608, "trades": 1834, "taker_buy_base": 198588.7, "taker_buy_quote": 39749.06714 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.1978, "high": 0.1995, "low": 0.1957, "close": 0.199, "volume": 402297.8, "close_time": 1752537599999, "quote_volume": 79718.01626, "trades": 1113, "taker_buy_base": 171838.2, "taker_buy_quote": 34022.32086 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1989, "high": 0.2007, "low": 0.1922, "close": 0.1935, "volume": 1427383.8, "close_time": 1752551999999, "quote_volume": 280335.09698, "trades": 3351, "taker_buy_base": 649032.8, "taker_buy_quote": 127572.02315 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.1934, "high": 0.1961, "low": 0.192, "close": 0.1939, "volume": 553215.5, "close_time": 1752566399999, "quote_volume": 107733.71735, "trades": 2010, "taker_buy_base": 113826.0, "taker_buy_quote": 22174.52795 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.1937, "high": 0.1957, "low": 0.1926, "close": 0.1941, "volume": 1015306.8, "close_time": 1752580799999, "quote_volume": 197437.48933, "trades": 1698, "taker_buy_base": 196789.9, "taker_buy_quote": 38257.48151 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.1944, "high": 0.1974, "low": 0.1922, "close": 0.1959, "volume": 1346437.2, "close_time": 1752595199999, "quote_volume": 261362.62777, "trades": 3340, "taker_buy_base": 434423.7, "taker_buy_quote": 84411.99981 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.1959, "high": 0.2011, "low": 0.1957, "close": 0.1966, "volume": 893525.6, "close_time": 1752609599999, "quote_volume": 177294.04309, "trades": 2221, "taker_buy_base": 405497.2, "taker_buy_quote": 80352.23033 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.1968, "high": 0.2024, "low": 0.1964, "close": 0.202, "volume": 591549.9, "close_time": 1752623999999, "quote_volume": 118585.35703, "trades": 1661, "taker_buy_base": 253249.6, "taker_buy_quote": 50821.58066 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.202, "high": 0.2033, "low": 0.1995, "close": 0.2003, "volume": 1035176.1, "close_time": 1752638399999, "quote_volume": 209102.71507, "trades": 2340, "taker_buy_base": 612103.7, "taker_buy_quote": 123765.00088 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.2001, "high": 0.204, "low": 0.1994, "close": 0.2033, "volume": 465339.8, "close_time": 1752652799999, "quote_volume": 94292.82189, "trades": 1418, "taker_buy_base": 206094.8, "taker_buy_quote": 41789.03963 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.2033, "high": 0.2043, "low": 0.2016, "close": 0.202, "volume": 593407.1, "close_time": 1752667199999, "quote_volume": 120218.014, "trades": 841, "taker_buy_base": 173108.7, "taker_buy_quote": 35182.52222 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.2021, "high": 0.2042, "low": 0.2003, "close": 0.2026, "volume": 758662.8, "close_time": 1752681599999, "quote_volume": 153509.11669, "trades": 1846, "taker_buy_base": 381581.2, "taker_buy_quote": 77243.36183 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.2027, "high": 0.2058, "low": 0.2022, "close": 0.2039, "volume": 497798.3, "close_time": 1752695999999, "quote_volume": 101760.30678, "trades": 1363, "taker_buy_base": 225923.7, "taker_buy_quote": 46194.04512 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.204, "high": 0.2094, "low": 0.204, "close": 0.2067, "volume": 1434329.1, "close_time": 1752710399999, "quote_volume": 296310.45447, "trades": 2598, "taker_buy_base": 901701.1, "taker_buy_quote": 186233.94387 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.2068, "high": 0.2082, "low": 0.2022, "close": 0.2034, "volume": 848918.0, "close_time": 1752724799999, "quote_volume": 173955.22139, "trades": 1957, "taker_buy_base": 354657.6, "taker_buy_quote": 72795.05657 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.2033, "high": 0.2073, "low": 0.2028, "close": 0.2058, "volume": 687448.9, "close_time": 1752739199999, "quote_volume": 141239.83885, "trades": 1800, "taker_buy_base": 354560.3, "taker_buy_quote": 72845.76753 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.2058, "high": 0.2074, "low": 0.2029, "close": 0.2036, "volume": 1539811.8, "close_time": 1752753599999, "quote_volume": 315623.39201, "trades": 3530, "taker_buy_base": 408041.6, "taker_buy_quote": 83753.13677 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.2036, "high": 0.206, "low": 0.2024, "close": 0.205, "volume": 666860.8, "close_time": 1752767999999, "quote_volume": 136259.24198, "trades": 1716, "taker_buy_base": 376113.5, "taker_buy_quote": 76885.69376 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.2048, "high": 0.2058, "low": 0.2013, "close": 0.203, "volume": 717677.5, "close_time": 1752782399999, "quote_volume": 146545.27143, "trades": 1869, "taker_buy_base": 335686.1, "taker_buy_quote": 68574.92391 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.2031, "high": 0.2081, "low": 0.2013, "close": 0.2069, "volume": 761175.6, "close_time": 1752796799999, "quote_volume": 156506.71625, "trades": 1755, "taker_buy_base": 294735.6, "taker_buy_quote": 60584.55091 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.207, "high": 0.211, "low": 0.2066, "close": 0.2105, "volume": 1122681.3, "close_time": 1752811199999, "quote_volume": 235164.37905, "trades": 2095, "taker_buy_base": 484082.0, "taker_buy_quote": 101219.83837 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.2105, "high": 0.2163, "low": 0.21, "close": 0.2113, "volume": 1329925.9, "close_time": 1752825599999, "quote_volume": 284156.51924, "trades": 2028, "taker_buy_base": 706767.3, "taker_buy_quote": 151025.8576 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.2114, "high": 0.2134, "low": 0.2102, "close": 0.2119, "volume": 591159.2, "close_time": 1752839999999, "quote_volume": 125228.49194, "trades": 1467, "taker_buy_base": 317433.3, "taker_buy_quote": 67241.84474 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.212, "high": 0.2142, "low": 0.2072, "close": 0.2085, "volume": 1178219.8, "close_time": 1752854399999, "quote_volume": 248765.71045, "trades": 2301, "taker_buy_base": 580014.7, "taker_buy_quote": 122202.76955 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.2086, "high": 0.2118, "low": 0.2072, "close": 0.2092, "volume": 626692.4, "close_time": 1752868799999, "quote_volume": 131508.41555, "trades": 1190, "taker_buy_base": 336948.8, "taker_buy_quote": 70751.74124 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.2093, "high": 0.2097, "low": 0.2046, "close": 0.2088, "volume": 518018.8, "close_time": 1752883199999, "quote_volume": 107460.91948, "trades": 1145, "taker_buy_base": 283044.5, "taker_buy_quote": 58718.29627 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2088, "high": 0.2097, "low": 0.2037, "close": 0.2096, "volume": 439583.8, "close_time": 1752897599999, "quote_volume": 90944.66532, "trades": 1254, "taker_buy_base": 206529.4, "taker_buy_quote": 42727.54913 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.2099, "high": 0.2105, "low": 0.2058, "close": 0.2059, "volume": 1364306.5, "close_time": 1752911999999, "quote_volume": 283734.35846, "trades": 1876, "taker_buy_base": 230508.9, "taker_buy_quote": 47974.0601 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.2058, "high": 0.2072, "low": 0.205, "close": 0.2053, "volume": 429230.3, "close_time": 1752926399999, "quote_volume": 88329.70501, "trades": 889, "taker_buy_base": 194121.6, "taker_buy_quote": 39950.84015 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.2054, "high": 0.2057, "low": 0.2028, "close": 0.2043, "volume": 404844.9, "close_time": 1752940799999, "quote_volume": 82777.47891, "trades": 916, "taker_buy_base": 154429.3, "taker_buy_quote": 31617.05437 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.2042, "high": 0.2085, "low": 0.2038, "close": 0.2082, "volume": 731695.6, "close_time": 1752955199999, "quote_volume": 150958.78239, "trades": 1120, "taker_buy_base": 345778.9, "taker_buy_quote": 71204.2323 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.2082, "high": 0.2104, "low": 0.2069, "close": 0.2103, "volume": 664511.7, "close_time": 1752969599999, "quote_volume": 138719.52922, "trades": 815, "taker_buy_base": 362922.1, "taker_buy_quote": 75763.18915 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.2105, "high": 0.2222, "low": 0.2105, "close": 0.2214, "volume": 7203007.3, "close_time": 1752983999999, "quote_volume": 1562220.05664, "trades": 15217, "taker_buy_base": 4563667.8, "taker_buy_quote": 989716.66475 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.2214, "high": 0.2271, "low": 0.2186, "close": 0.2211, "volume": 6725625.0, "close_time": 1752998399999, "quote_volume": 1498155.32433, "trades": 11707, "taker_buy_base": 3700839.0, "taker_buy_quote": 825426.14676 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.221, "high": 0.2239, "low": 0.2196, "close": 0.2238, "volume": 2101695.2, "close_time": 1753012799999, "quote_volume": 466367.43176, "trades": 2608, "taker_buy_base": 1105598.4, "taker_buy_quote": 245367.881 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.2237, "high": 0.2246, "low": 0.2204, "close": 0.2244, "volume": 1682225.6, "close_time": 1753027199999, "quote_volume": 374308.16371, "trades": 1838, "taker_buy_base": 746017.3, "taker_buy_quote": 165954.65299 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.2244, "high": 0.2249, "low": 0.2217, "close": 0.2236, "volume": 1296744.2, "close_time": 1753041599999, "quote_volume": 290142.02885, "trades": 1911, "taker_buy_base": 552447.6, "taker_buy_quote": 123615.42782 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.2236, "high": 0.2264, "low": 0.2204, "close": 0.2237, "volume": 1761518.7, "close_time": 1753055999999, "quote_volume": 394657.99367, "trades": 1828, "taker_buy_base": 942575.6, "taker_buy_quote": 211254.43914 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2237, "high": 0.2251, "low": 0.2115, "close": 0.2247, "volume": 2175910.4, "close_time": 1753070399999, "quote_volume": 480678.08945, "trades": 2542, "taker_buy_base": 647771.0, "taker_buy_quote": 143435.8395 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.2247, "high": 0.2252, "low": 0.223, "close": 0.224, "volume": 834702.8, "close_time": 1753084799999, "quote_volume": 187102.18612, "trades": 1084, "taker_buy_base": 465728.5, "taker_buy_quote": 104401.46211 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.2241, "high": 0.2266, "low": 0.2227, "close": 0.2257, "volume": 1031623.8, "close_time": 1753099199999, "quote_volume": 231836.60927, "trades": 1428, "taker_buy_base": 448352.1, "taker_buy_quote": 100877.08645 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.2257, "high": 0.2275, "low": 0.2238, "close": 0.2246, "volume": 1264714.5, "close_time": 1753113599999, "quote_volume": 285547.71491, "trades": 1900, "taker_buy_base": 643757.4, "taker_buy_quote": 145326.88453 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.2248, "high": 0.2266, "low": 0.2208, "close": 0.2224, "volume": 1173149.7, "close_time": 1753127999999, "quote_volume": 261991.78109, "trades": 1655, "taker_buy_base": 571520.6, "taker_buy_quote": 127801.78958 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.2223, "high": 0.2253, "low": 0.2212, "close": 0.2242, "volume": 734740.1, "close_time": 1753142399999, "quote_volume": 164297.69869, "trades": 943, "taker_buy_base": 414055.4, "taker_buy_quote": 92561.3159 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2242, "high": 0.2248, "low": 0.2179, "close": 0.2199, "volume": 1264453.4, "close_time": 1753156799999, "quote_volume": 280414.86117, "trades": 2793, "taker_buy_base": 548300.4, "taker_buy_quote": 121401.00815 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.22, "high": 0.2204, "low": 0.2145, "close": 0.2175, "volume": 1488414.4, "close_time": 1753171199999, "quote_volume": 323662.04256, "trades": 3117, "taker_buy_base": 463515.7, "taker_buy_quote": 100764.08141 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.2176, "high": 0.2204, "low": 0.2141, "close": 0.2196, "volume": 1367373.4, "close_time": 1753185599999, "quote_volume": 296456.61841, "trades": 2987, "taker_buy_base": 532980.2, "taker_buy_quote": 115626.50783 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.2196, "high": 0.2212, "low": 0.2163, "close": 0.2198, "volume": 999616.4, "close_time": 1753199999999, "quote_volume": 218937.95437, "trades": 2507, "taker_buy_base": 398309.2, "taker_buy_quote": 87342.42659 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.2201, "high": 0.2219, "low": 0.2185, "close": 0.2191, "volume": 1277140.8, "close_time": 1753214399999, "quote_volume": 281782.67917, "trades": 2122, "taker_buy_base": 555442.9, "taker_buy_quote": 122679.45903 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.219, "high": 0.2243, "low": 0.2185, "close": 0.2241, "volume": 463896.9, "close_time": 1753228799999, "quote_volume": 102688.95878, "trades": 1067, "taker_buy_base": 246018.8, "taker_buy_quote": 54420.09555 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.2241, "high": 0.2242, "low": 0.2212, "close": 0.2234, "volume": 487848.9, "close_time": 1753243199999, "quote_volume": 108534.08592, "trades": 753, "taker_buy_base": 246318.4, "taker_buy_quote": 54777.48697 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.2235, "high": 0.2252, "low": 0.2205, "close": 0.2209, "volume": 1048751.2, "close_time": 1753257599999, "quote_volume": 234320.78035, "trades": 1092, "taker_buy_base": 333934.2, "taker_buy_quote": 74506.52682 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.2207, "high": 0.2223, "low": 0.2178, "close": 0.2198, "volume": 1863757.4, "close_time": 1753271999999, "quote_volume": 409845.09921, "trades": 1987, "taker_buy_base": 596480.6, "taker_buy_quote": 131045.74713 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.2198, "high": 0.2202, "low": 0.208, "close": 0.2133, "volume": 2016702.8, "close_time": 1753286399999, "quote_volume": 430267.21891, "trades": 4877, "taker_buy_base": 991495.3, "taker_buy_quote": 211540.18098 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.2134, "high": 0.2141, "low": 0.2066, "close": 0.2083, "volume": 990082.6, "close_time": 1753300799999, "quote_volume": 207597.82595, "trades": 2384, "taker_buy_base": 409247.2, "taker_buy_quote": 85742.19033 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.2084, "high": 0.2092, "low": 0.1999, "close": 0.2059, "volume": 1545918.0, "close_time": 1753315199999, "quote_volume": 316277.10361, "trades": 3329, "taker_buy_base": 770733.7, "taker_buy_quote": 157934.87907 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2061, "high": 0.2072, "low": 0.2043, "close": 0.2043, "volume": 774026.5, "close_time": 1753329599999, "quote_volume": 159426.24934, "trades": 1766, "taker_buy_base": 204540.0, "taker_buy_quote": 42175.34596 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.2044, "high": 0.2044, "low": 0.1926, "close": 0.1983, "volume": 2777159.1, "close_time": 1753343999999, "quote_volume": 548891.97912, "trades": 4768, "taker_buy_base": 1014117.1, "taker_buy_quote": 200333.08766 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.1982, "high": 0.2014, "low": 0.1976, "close": 0.2007, "volume": 923461.0, "close_time": 1753358399999, "quote_volume": 184629.6589, "trades": 1564, "taker_buy_base": 512854.2, "taker_buy_quote": 102509.65823 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.2006, "high": 0.2041, "low": 0.1963, "close": 0.2009, "volume": 1232438.9, "close_time": 1753372799999, "quote_volume": 246969.00186, "trades": 2298, "taker_buy_base": 623943.0, "taker_buy_quote": 125168.38832 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.201, "high": 0.2035, "low": 0.1965, "close": 0.2009, "volume": 689462.2, "close_time": 1753387199999, "quote_volume": 138261.18177, "trades": 2078, "taker_buy_base": 391319.5, "taker_buy_quote": 78516.51292 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.2009, "high": 0.2031, "low": 0.1975, "close": 0.198, "volume": 456722.9, "close_time": 1753401599999, "quote_volume": 91464.57413, "trades": 1129, "taker_buy_base": 201425.9, "taker_buy_quote": 40327.57384 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1981, "high": 0.1994, "low": 0.1937, "close": 0.1954, "volume": 805247.9, "close_time": 1753415999999, "quote_volume": 158493.09903, "trades": 1891, "taker_buy_base": 371204.6, "taker_buy_quote": 73109.77665 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.1953, "high": 0.1987, "low": 0.194, "close": 0.1972, "volume": 492524.1, "close_time": 1753430399999, "quote_volume": 96708.80805, "trades": 1084, "taker_buy_base": 280316.2, "taker_buy_quote": 55063.66544 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.1971, "high": 0.2023, "low": 0.197, "close": 0.2019, "volume": 779893.8, "close_time": 1753444799999, "quote_volume": 156329.76196, "trades": 1512, "taker_buy_base": 438655.7, "taker_buy_quote": 88006.45621 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.2018, "high": 0.203, "low": 0.1966, "close": 0.1983, "volume": 720580.6, "close_time": 1753459199999, "quote_volume": 144093.22292, "trades": 1541, "taker_buy_base": 360495.5, "taker_buy_quote": 72176.90727 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.1984, "high": 0.2016, "low": 0.1975, "close": 0.2004, "volume": 335244.7, "close_time": 1753473599999, "quote_volume": 66924.52571, "trades": 626, "taker_buy_base": 203118.2, "taker_buy_quote": 40536.91579 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.2003, "high": 0.2048, "low": 0.2002, "close": 0.2045, "volume": 591664.7, "close_time": 1753487999999, "quote_volume": 120566.10185, "trades": 1141, "taker_buy_base": 353159.8, "taker_buy_quote": 71973.22804 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2047, "high": 0.2055, "low": 0.2032, "close": 0.205, "volume": 220658.5, "close_time": 1753502399999, "quote_volume": 45136.17392, "trades": 638, "taker_buy_base": 96895.7, "taker_buy_quote": 19829.52529 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.2049, "high": 0.2049, "low": 0.2019, "close": 0.2019, "volume": 921697.7, "close_time": 1753516799999, "quote_volume": 187225.4561, "trades": 1690, "taker_buy_base": 301005.5, "taker_buy_quote": 61247.32338 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.202, "high": 0.204, "low": 0.2019, "close": 0.2026, "volume": 604775.1, "close_time": 1753531199999, "quote_volume": 122906.1669, "trades": 1032, "taker_buy_base": 288880.8, "taker_buy_quote": 58701.421 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.2028, "high": 0.2036, "low": 0.2017, "close": 0.2025, "volume": 582500.8, "close_time": 1753545599999, "quote_volume": 118086.52964, "trades": 1362, "taker_buy_base": 315871.5, "taker_buy_quote": 64039.76022 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.2027, "high": 0.2041, "low": 0.2014, "close": 0.2041, "volume": 241047.0, "close_time": 1753559999999, "quote_volume": 48815.70893, "trades": 731, "taker_buy_base": 134852.3, "taker_buy_quote": 27319.85022 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.204, "high": 0.2042, "low": 0.2021, "close": 0.2022, "volume": 461424.7, "close_time": 1753574399999, "quote_volume": 93859.34584, "trades": 982, "taker_buy_base": 167780.3, "taker_buy_quote": 34107.47875 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2023, "high": 0.2048, "low": 0.2021, "close": 0.2041, "volume": 579653.9, "close_time": 1753588799999, "quote_volume": 118111.13088, "trades": 1111, "taker_buy_base": 372976.6, "taker_buy_quote": 75984.01049 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.204, "high": 0.2059, "low": 0.204, "close": 0.2054, "volume": 505040.8, "close_time": 1753603199999, "quote_volume": 103503.51654, "trades": 1145, "taker_buy_base": 245279.4, "taker_buy_quote": 50277.14444 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.2055, "high": 0.207, "low": 0.2038, "close": 0.2055, "volume": 640771.3, "close_time": 1753617599999, "quote_volume": 131683.63519, "trades": 1947, "taker_buy_base": 396972.4, "taker_buy_quote": 81599.0944 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.2054, "high": 0.2064, "low": 0.2044, "close": 0.2053, "volume": 378860.8, "close_time": 1753631999999, "quote_volume": 77795.28795, "trades": 926, "taker_buy_base": 173597.6, "taker_buy_quote": 35649.37233 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.2054, "high": 0.2073, "low": 0.2053, "close": 0.2058, "volume": 338573.2, "close_time": 1753646399999, "quote_volume": 69849.2636, "trades": 755, "taker_buy_base": 163088.4, "taker_buy_quote": 33643.05656 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.2057, "high": 0.2088, "low": 0.205, "close": 0.2081, "volume": 545003.4, "close_time": 1753660799999, "quote_volume": 112540.71721, "trades": 1152, "taker_buy_base": 290914.7, "taker_buy_quote": 60165.14105 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.208, "high": 0.2121, "low": 0.2079, "close": 0.2112, "volume": 1545662.2, "close_time": 1753675199999, "quote_volume": 324983.91319, "trades": 2823, "taker_buy_base": 780170.9, "taker_buy_quote": 164007.78135 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.2112, "high": 0.2124, "low": 0.2098, "close": 0.2109, "volume": 1179557.5, "close_time": 1753689599999, "quote_volume": 248992.17447, "trades": 1296, "taker_buy_base": 577773.5, "taker_buy_quote": 121932.2047 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.2108, "high": 0.2109, "low": 0.2077, "close": 0.2082, "volume": 862197.7, "close_time": 1753703999999, "quote_volume": 180879.62757, "trades": 1072, "taker_buy_base": 436063.3, "taker_buy_quote": 91509.01345 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.2082, "high": 0.2088, "low": 0.2013, "close": 0.2024, "volume": 824195.2, "close_time": 1753718399999, "quote_volume": 168992.17747, "trades": 1574, "taker_buy_base": 417429.0, "taker_buy_quote": 85629.89633 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.2021, "high": 0.2031, "low": 0.1985, "close": 0.1996, "volume": 589827.4, "close_time": 1753732799999, "quote_volume": 118414.24385, "trades": 1143, "taker_buy_base": 272497.8, "taker_buy_quote": 54756.4307 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.1996, "high": 0.1998, "low": 0.1957, "close": 0.1974, "volume": 758065.7, "close_time": 1753747199999, "quote_volume": 149804.4193, "trades": 1455, "taker_buy_base": 394016.4, "taker_buy_quote": 77820.95499 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.197, "high": 0.1975, "low": 0.1915, "close": 0.1922, "volume": 2558177.2, "close_time": 1753761599999, "quote_volume": 495102.36247, "trades": 3714, "taker_buy_base": 1387937.1, "taker_buy_quote": 268336.77451 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.1922, "high": 0.1991, "low": 0.1918, "close": 0.199, "volume": 888647.0, "close_time": 1753775999999, "quote_volume": 173120.39715, "trades": 1675, "taker_buy_base": 444258.9, "taker_buy_quote": 86729.24903 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.1989, "high": 0.1992, "low": 0.1944, "close": 0.1957, "volume": 605457.9, "close_time": 1753790399999, "quote_volume": 119543.89971, "trades": 1733, "taker_buy_base": 332580.6, "taker_buy_quote": 65687.92818 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.1958, "high": 0.198, "low": 0.1922, "close": 0.1938, "volume": 892063.5, "close_time": 1753804799999, "quote_volume": 173995.04134, "trades": 1953, "taker_buy_base": 460098.9, "taker_buy_quote": 89769.88201 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.1938, "high": 0.1948, "low": 0.1916, "close": 0.1922, "volume": 543372.4, "close_time": 1753819199999, "quote_volume": 105045.34746, "trades": 1249, "taker_buy_base": 267553.8, "taker_buy_quote": 51693.95868 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.1921, "high": 0.1944, "low": 0.1904, "close": 0.1931, "volume": 492834.2, "close_time": 1753833599999, "quote_volume": 94632.84705, "trades": 1170, "taker_buy_base": 237140.8, "taker_buy_quote": 45484.31211 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.193, "high": 0.1932, "low": 0.1885, "close": 0.1902, "volume": 935414.1, "close_time": 1753847999999, "quote_volume": 177889.26845, "trades": 1989, "taker_buy_base": 433534.4, "taker_buy_quote": 82416.58057 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.1901, "high": 0.191, "low": 0.1884, "close": 0.1891, "volume": 1574128.1, "close_time": 1753862399999, "quote_volume": 298248.42783, "trades": 2675, "taker_buy_base": 838885.2, "taker_buy_quote": 158936.48224 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.1889, "high": 0.1908, "low": 0.185, "close": 0.1858, "volume": 1243862.3, "close_time": 1753876799999, "quote_volume": 233922.79063, "trades": 2210, "taker_buy_base": 526507.6, "taker_buy_quote": 99030.70782 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.1856, "high": 0.1905, "low": 0.1849, "close": 0.1892, "volume": 1052138.9, "close_time": 1753891199999, "quote_volume": 196969.06389, "trades": 2153, "taker_buy_base": 550531.1, "taker_buy_quote": 103027.97753 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.1893, "high": 0.1904, "low": 0.1808, "close": 0.1879, "volume": 1388990.9, "close_time": 1753905599999, "quote_volume": 258531.54709, "trades": 2793, "taker_buy_base": 805361.2, "taker_buy_quote": 150223.43569 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.1879, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 513691.4, "close_time": 1753919999999, "quote_volume": 96383.748, "trades": 1234, "taker_buy_base": 228919.3, "taker_buy_quote": 42958.94637 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1892, "high": 0.1933, "low": 0.1887, "close": 0.1928, "volume": 372307.8, "close_time": 1753934399999, "quote_volume": 71150.04458, "trades": 819, "taker_buy_base": 196550.4, "taker_buy_quote": 37571.52344 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.193, "high": 0.1941, "low": 0.1922, "close": 0.1937, "volume": 665396.8, "close_time": 1753948799999, "quote_volume": 128619.60754, "trades": 892, "taker_buy_base": 361836.1, "taker_buy_quote": 69936.99376 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.1936, "high": 0.1941, "low": 0.1914, "close": 0.1918, "volume": 867880.9, "close_time": 1753963199999, "quote_volume": 167124.48926, "trades": 1354, "taker_buy_base": 483688.5, "taker_buy_quote": 93036.62252 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.1916, "high": 0.1918, "low": 0.186, "close": 0.1879, "volume": 663571.0, "close_time": 1753977599999, "quote_volume": 124848.70221, "trades": 2069, "taker_buy_base": 373667.5, "taker_buy_quote": 70243.23805 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.188, "high": 0.1909, "low": 0.1857, "close": 0.186, "volume": 531361.8, "close_time": 1753991999999, "quote_volume": 99923.10501, "trades": 1482, "taker_buy_base": 249837.2, "taker_buy_quote": 46988.99777 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.186, "high": 0.1863, "low": 0.1813, "close": 0.1823, "volume": 972832.1, "close_time": 1754006399999, "quote_volume": 178376.7831, "trades": 3088, "taker_buy_base": 561627.4, "taker_buy_quote": 102939.64721 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1785, "close": 0.1823, "volume": 1475134.2, "close_time": 1754020799999, "quote_volume": 266766.32258, "trades": 4015, "taker_buy_base": 858573.8, "taker_buy_quote": 155272.55772 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.1822, "high": 0.1826, "low": 0.1794, "close": 0.1804, "volume": 665851.3, "close_time": 1754035199999, "quote_volume": 120580.01613, "trades": 2110, "taker_buy_base": 293204.9, "taker_buy_quote": 53116.99154 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.1803, "high": 0.1806, "low": 0.1773, "close": 0.1805, "volume": 997097.1, "close_time": 1754049599999, "quote_volume": 178558.93986, "trades": 1963, "taker_buy_base": 480166.5, "taker_buy_quote": 86044.38493 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.1804, "high": 0.1827, "low": 0.1768, "close": 0.1818, "volume": 1015157.0, "close_time": 1754063999999, "quote_volume": 183218.01778, "trades": 2293, "taker_buy_base": 486956.2, "taker_buy_quote": 87920.0155 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.1818, "high": 0.1826, "low": 0.1786, "close": 0.1816, "volume": 967133.1, "close_time": 1754078399999, "quote_volume": 174545.22601, "trades": 1951, "taker_buy_base": 454349.6, "taker_buy_quote": 81992.6638 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.1816, "high": 0.1822, "low": 0.1745, "close": 0.1787, "volume": 887290.2, "close_time": 1754092799999, "quote_volume": 158237.68933, "trades": 1936, "taker_buy_base": 402689.2, "taker_buy_quote": 71778.98898 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1787, "high": 0.1806, "low": 0.1781, "close": 0.1795, "volume": 398673.6, "close_time": 1754107199999, "quote_volume": 71587.28384, "trades": 886, "taker_buy_base": 163296.8, "taker_buy_quote": 29335.41489 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.1795, "high": 0.1804, "low": 0.1742, "close": 0.1777, "volume": 722898.2, "close_time": 1754121599999, "quote_volume": 127937.86732, "trades": 995, "taker_buy_base": 225893.9, "taker_buy_quote": 39897.53297 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.1777, "high": 0.1779, "low": 0.1747, "close": 0.1766, "volume": 472412.0, "close_time": 1754135999999, "quote_volume": 83201.28472, "trades": 764, "taker_buy_base": 280157.7, "taker_buy_quote": 49322.35846 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.1765, "high": 0.1774, "low": 0.1725, "close": 0.1733, "volume": 692730.2, "close_time": 1754150399999, "quote_volume": 121117.68915, "trades": 763, "taker_buy_base": 236948.8, "taker_buy_quote": 41385.48196 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.1732, "high": 0.1749, "low": 0.1703, "close": 0.1726, "volume": 816584.8, "close_time": 1754164799999, "quote_volume": 140867.74358, "trades": 1210, "taker_buy_base": 452520.0, "taker_buy_quote": 78077.49305 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.1726, "high": 0.1754, "low": 0.1724, "close": 0.1743, "volume": 406081.7, "close_time": 1754179199999, "quote_volume": 70649.48303, "trades": 611, "taker_buy_base": 194944.5, "taker_buy_quote": 33921.33336 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1742, "high": 0.1772, "low": 0.1719, "close": 0.1768, "volume": 510278.7, "close_time": 1754193599999, "quote_volume": 89190.91728, "trades": 565, "taker_buy_base": 229143.4, "taker_buy_quote": 40035.41043 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.1763, "high": 0.1785, "low": 0.1762, "close": 0.1784, "volume": 582934.7, "close_time": 1754207999999, "quote_volume": 103302.30673, "trades": 572, "taker_buy_base": 265454.0, "taker_buy_quote": 47054.81794 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.1782, "high": 0.1801, "low": 0.1779, "close": 0.1789, "volume": 503930.7, "close_time": 1754222399999, "quote_volume": 90035.14604, "trades": 733, "taker_buy_base": 298776.9, "taker_buy_quote": 53376.17199 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.179, "high": 0.1794, "low": 0.1782, "close": 0.179, "volume": 550113.4, "close_time": 1754236799999, "quote_volume": 98329.49206, "trades": 776, "taker_buy_base": 335341.7, "taker_buy_quote": 59953.01383 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.179, "high": 0.1803, "low": 0.1783, "close": 0.1795, "volume": 452366.0, "close_time": 1754251199999, "quote_volume": 80973.51009, "trades": 885, "taker_buy_base": 294788.3, "taker_buy_quote": 52771.2006 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.1796, "high": 0.1808, "low": 0.179, "close": 0.1799, "volume": 403926.5, "close_time": 1754265599999, "quote_volume": 72656.32272, "trades": 618, "taker_buy_base": 201124.2, "taker_buy_quote": 36187.77948 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1799, "high": 0.1821, "low": 0.1796, "close": 0.181, "volume": 547616.0, "close_time": 1754279999999, "quote_volume": 99009.24745, "trades": 774, "taker_buy_base": 278919.2, "taker_buy_quote": 50422.76303 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.181, "high": 0.1816, "low": 0.1791, "close": 0.1807, "volume": 946537.1, "close_time": 1754294399999, "quote_volume": 170847.58862, "trades": 1235, "taker_buy_base": 292762.9, "taker_buy_quote": 52876.87741 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.1807, "high": 0.1812, "low": 0.1756, "close": 0.1789, "volume": 955888.0, "close_time": 1754308799999, "quote_volume": 171260.76788, "trades": 1123, "taker_buy_base": 355693.8, "taker_buy_quote": 63768.80945 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.179, "high": 0.183, "low": 0.1783, "close": 0.1824, "volume": 926980.9, "close_time": 1754323199999, "quote_volume": 167895.67354, "trades": 1116, "taker_buy_base": 538643.8, "taker_buy_quote": 97639.23407 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.1825, "high": 0.1848, "low": 0.1823, "close": 0.1828, "volume": 382806.6, "close_time": 1754337599999, "quote_volume": 70288.7174, "trades": 584, "taker_buy_base": 218751.9, "taker_buy_quote": 40159.75342 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.1829, "high": 0.1861, "low": 0.1829, "close": 0.186, "volume": 305830.9, "close_time": 1754351999999, "quote_volume": 56591.69706, "trades": 683, "taker_buy_base": 174820.2, "taker_buy_quote": 32344.2898 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1859, "high": 0.186, "low": 0.183, "close": 0.1831, "volume": 566244.5, "close_time": 1754366399999, "quote_volume": 104529.31502, "trades": 587, "taker_buy_base": 204634.6, "taker_buy_quote": 37847.37489 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.183, "high": 0.1836, "low": 0.1789, "close": 0.1793, "volume": 1152605.8, "close_time": 1754380799999, "quote_volume": 208941.88137, "trades": 1597, "taker_buy_base": 541103.3, "taker_buy_quote": 98057.89572 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.1792, "high": 0.1837, "low": 0.1788, "close": 0.1832, "volume": 717309.5, "close_time": 1754395199999, "quote_volume": 130225.63961, "trades": 1743, "taker_buy_base": 259585.8, "taker_buy_quote": 47134.82309 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.1832, "high": 0.1833, "low": 0.1765, "close": 0.1772, "volume": 624544.2, "close_time": 1754409599999, "quote_volume": 112306.25305, "trades": 1748, "taker_buy_base": 331197.7, "taker_buy_quote": 59600.44019 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.1771, "high": 0.1786, "low": 0.1766, "close": 0.177, "volume": 609798.0, "close_time": 1754423999999, "quote_volume": 108418.48311, "trades": 1360, "taker_buy_base": 312121.3, "taker_buy_quote": 55508.42741 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.1771, "high": 0.179, "low": 0.176, "close": 0.1786, "volume": 187940.1, "close_time": 1754438399999, "quote_volume": 33386.00627, "trades": 596, "taker_buy_base": 101008.8, "taker_buy_quote": 17943.31741 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1754, "close": 0.1759, "volume": 403446.5, "close_time": 1754452799999, "quote_volume": 71193.68284, "trades": 573, "taker_buy_base": 164567.0, "taker_buy_quote": 29039.75295 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.1755, "high": 0.1798, "low": 0.1748, "close": 0.1797, "volume": 472187.2, "close_time": 1754467199999, "quote_volume": 84122.64462, "trades": 834, "taker_buy_base": 251020.1, "taker_buy_quote": 44731.9001 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.1797, "high": 0.1799, "low": 0.1763, "close": 0.1772, "volume": 1632636.7, "close_time": 1754481599999, "quote_volume": 290081.36153, "trades": 1865, "taker_buy_base": 577807.7, "taker_buy_quote": 102703.16068 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.1772, "high": 0.1806, "low": 0.1754, "close": 0.1805, "volume": 693964.9, "close_time": 1754495999999, "quote_volume": 123086.39668, "trades": 1028, "taker_buy_base": 384545.9, "taker_buy_quote": 68395.14828 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.1804, "high": 0.1809, "low": 0.1786, "close": 0.1802, "volume": 412316.6, "close_time": 1754510399999, "quote_volume": 74167.74142, "trades": 749, "taker_buy_base": 258756.2, "taker_buy_quote": 46554.94083 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.1801, "high": 0.1809, "low": 0.1792, "close": 0.1803, "volume": 389446.4, "close_time": 1754524799999, "quote_volume": 70115.29081, "trades": 940, "taker_buy_base": 206725.7, "taker_buy_quote": 37220.15336 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1803, "high": 0.1815, "low": 0.1771, "close": 0.1775, "volume": 872498.3, "close_time": 1754539199999, "quote_volume": 155828.01435, "trades": 1430, "taker_buy_base": 385441.2, "taker_buy_quote": 68765.45471 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.1773, "high": 0.1799, "low": 0.1773, "close": 0.1798, "volume": 737351.3, "close_time": 1754553599999, "quote_volume": 131897.03382, "trades": 1170, "taker_buy_base": 314679.1, "taker_buy_quote": 56303.22881 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.1799, "high": 0.1845, "low": 0.1796, "close": 0.1843, "volume": 770310.8, "close_time": 1754567999999, "quote_volume": 140397.16981, "trades": 1338, "taker_buy_base": 433099.9, "taker_buy_quote": 78989.87239 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.1845, "high": 0.1848, "low": 0.1826, "close": 0.1835, "volume": 697008.7, "close_time": 1754582399999, "quote_volume": 127877.47712, "trades": 994, "taker_buy_base": 275071.5, "taker_buy_quote": 50474.1551 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.1836, "high": 0.1838, "low": 0.1803, "close": 0.1838, "volume": 498094.1, "close_time": 1754596799999, "quote_volume": 90679.30995, "trades": 876, "taker_buy_base": 238547.6, "taker_buy_quote": 43423.54488 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.184, "high": 0.1858, "low": 0.1839, "close": 0.1856, "volume": 930648.4, "close_time": 1754611199999, "quote_volume": 172045.09213, "trades": 1382, "taker_buy_base": 531729.4, "taker_buy_quote": 98282.74143 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1855, "high": 0.1881, "low": 0.1837, "close": 0.1865, "volume": 1017807.7, "close_time": 1754625599999, "quote_volume": 189844.80929, "trades": 1598, "taker_buy_base": 570615.8, "taker_buy_quote": 106509.07321 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.1866, "high": 0.1882, "low": 0.1853, "close": 0.1871, "volume": 424349.1, "close_time": 1754639999999, "quote_volume": 79192.05971, "trades": 980, "taker_buy_base": 260777.7, "taker_buy_quote": 48641.34069 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.1872, "high": 0.1882, "low": 0.1863, "close": 0.1876, "volume": 328787.1, "close_time": 1754654399999, "quote_volume": 61527.99696, "trades": 664, "taker_buy_base": 174024.4, "taker_buy_quote": 32568.90808 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.1876, "high": 0.19, "low": 0.1857, "close": 0.1868, "volume": 663142.3, "close_time": 1754668799999, "quote_volume": 124387.55487, "trades": 1117, "taker_buy_base": 315620.6, "taker_buy_quote": 59226.63443 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.187, "high": 0.1911, "low": 0.187, "close": 0.1911, "volume": 873220.0, "close_time": 1754683199999, "quote_volume": 165637.66119, "trades": 1406, "taker_buy_base": 390487.9, "taker_buy_quote": 74037.57603 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.1913, "high": 0.1922, "low": 0.1905, "close": 0.1907, "volume": 438099.0, "close_time": 1754697599999, "quote_volume": 83757.1238, "trades": 905, "taker_buy_base": 153395.0, "taker_buy_quote": 29356.17615 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1908, "high": 0.1925, "low": 0.1908, "close": 0.1915, "volume": 254367.1, "close_time": 1754711999999, "quote_volume": 48744.96479, "trades": 758, "taker_buy_base": 126267.3, "taker_buy_quote": 24215.71284 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.1916, "high": 0.1948, "low": 0.1911, "close": 0.1947, "volume": 704096.2, "close_time": 1754726399999, "quote_volume": 136454.30218, "trades": 1449, "taker_buy_base": 241143.3, "taker_buy_quote": 46718.7108 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.1948, "high": 0.1955, "low": 0.1938, "close": 0.1945, "volume": 766581.0, "close_time": 1754740799999, "quote_volume": 149123.8881, "trades": 2627, "taker_buy_base": 302087.1, "taker_buy_quote": 58785.17402 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.1946, "high": 0.1955, "low": 0.1918, "close": 0.1932, "volume": 595357.2, "close_time": 1754755199999, "quote_volume": 115216.27188, "trades": 1642, "taker_buy_base": 227739.2, "taker_buy_quote": 44130.31356 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.1933, "high": 0.1954, "low": 0.1932, "close": 0.1947, "volume": 403087.8, "close_time": 1754769599999, "quote_volume": 78384.98945, "trades": 1173, "taker_buy_base": 164960.8, "taker_buy_quote": 32090.00442 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.1948, "high": 0.1957, "low": 0.1935, "close": 0.1939, "volume": 632606.4, "close_time": 1754783999999, "quote_volume": 123284.23354, "trades": 1621, "taker_buy_base": 244600.2, "taker_buy_quote": 47694.75883 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1939, "high": 0.1973, "low": 0.1932, "close": 0.1968, "volume": 923320.5, "close_time": 1754798399999, "quote_volume": 180136.51829, "trades": 2191, "taker_buy_base": 511796.7, "taker_buy_quote": 99918.97162 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.1967, "high": 0.1971, "low": 0.1895, "close": 0.1899, "volume": 748684.6, "close_time": 1754812799999, "quote_volume": 144584.40466, "trades": 2356, "taker_buy_base": 302235.2, "taker_buy_quote": 58302.16344 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.1899, "high": 0.1917, "low": 0.1878, "close": 0.189, "volume": 1233616.8, "close_time": 1754827199999, "quote_volume": 234797.85729, "trades": 2087, "taker_buy_base": 619551.3, "taker_buy_quote": 117991.99398 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.1889, "high": 0.1911, "low": 0.1869, "close": 0.1907, "volume": 609762.1, "close_time": 1754841599999, "quote_volume": 115352.84992, "trades": 1445, "taker_buy_base": 242016.3, "taker_buy_quote": 45763.99208 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.1907, "high": 0.1921, "low": 0.1903, "close": 0.1915, "volume": 311919.4, "close_time": 1754855999999, "quote_volume": 59574.33472, "trades": 924, "taker_buy_base": 131686.0, "taker_buy_quote": 25155.75747 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.1915, "high": 0.1916, "low": 0.1888, "close": 0.1909, "volume": 429308.3, "close_time": 1754870399999, "quote_volume": 81624.22802, "trades": 1053, "taker_buy_base": 140819.8, "taker_buy_quote": 26767.82036 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1908, "high": 0.1954, "low": 0.1895, "close": 0.1947, "volume": 845277.2, "close_time": 1754884799999, "quote_volume": 162883.12282, "trades": 2367, "taker_buy_base": 423653.0, "taker_buy_quote": 81690.30217 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.1948, "high": 0.1955, "low": 0.1913, "close": 0.1916, "volume": 914486.4, "close_time": 1754899199999, "quote_volume": 177338.41095, "trades": 1749, "taker_buy_base": 459050.2, "taker_buy_quote": 89093.56852 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.1916, "high": 0.1928, "low": 0.1851, "close": 0.1861, "volume": 1477800.2, "close_time": 1754913599999, "quote_volume": 280458.60917, "trades": 4895, "taker_buy_base": 777256.8, "taker_buy_quote": 147648.55082 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.1861, "high": 0.189, "low": 0.185, "close": 0.1886, "volume": 1012452.5, "close_time": 1754927999999, "quote_volume": 189088.57475, "trades": 3199, "taker_buy_base": 589721.9, "taker_buy_quote": 110136.27418 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.1887, "high": 0.1907, "low": 0.1857, "close": 0.1869, "volume": 611970.2, "close_time": 1754942399999, "quote_volume": 115170.71591, "trades": 1455, "taker_buy_base": 237020.2, "taker_buy_quote": 44598.16461 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.187, "high": 0.187, "low": 0.182, "close": 0.1826, "volume": 486738.1, "close_time": 1754956799999, "quote_volume": 89779.72959, "trades": 1405, "taker_buy_base": 270037.8, "taker_buy_quote": 49830.72777 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1826, "high": 0.1848, "low": 0.1814, "close": 0.1827, "volume": 465062.6, "close_time": 1754971199999, "quote_volume": 85058.01766, "trades": 1393, "taker_buy_base": 263224.0, "taker_buy_quote": 48177.00977 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.1828, "high": 0.1836, "low": 0.1805, "close": 0.1833, "volume": 418631.5, "close_time": 1754985599999, "quote_volume": 76238.15957, "trades": 836, "taker_buy_base": 204474.5, "taker_buy_quote": 37242.32417 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.1833, "high": 0.1835, "low": 0.1798, "close": 0.1817, "volume": 769088.3, "close_time": 1754999999999, "quote_volume": 139706.67544, "trades": 1247, "taker_buy_base": 344560.8, "taker_buy_quote": 62633.81294 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.1817, "high": 0.1881, "low": 0.1809, "close": 0.1881, "volume": 1834267.6, "close_time": 1755014399999, "quote_volume": 339126.1225, "trades": 2704, "taker_buy_base": 733620.5, "taker_buy_quote": 135657.604 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.1881, "high": 0.1906, "low": 0.1874, "close": 0.1903, "volume": 1780645.1, "close_time": 1755028799999, "quote_volume": 337084.61059, "trades": 4849, "taker_buy_base": 735266.6, "taker_buy_quote": 139199.83466 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.1903, "high": 0.1919, "low": 0.1898, "close": 0.1905, "volume": 917548.4, "close_time": 1755043199999, "quote_volume": 175202.28589, "trades": 3212, "taker_buy_base": 324987.5, "taker_buy_quote": 62094.11937 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1905, "high": 0.1938, "low": 0.1892, "close": 0.1933, "volume": 730266.3, "close_time": 1755057599999, "quote_volume": 139873.05604, "trades": 2424, "taker_buy_base": 319605.8, "taker_buy_quote": 61380.25847 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.1932, "high": 0.1938, "low": 0.191, "close": 0.1928, "volume": 835804.1, "close_time": 1755071999999, "quote_volume": 160682.81255, "trades": 1377, "taker_buy_base": 239667.5, "taker_buy_quote": 46108.94016 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.1929, "high": 0.1959, "low": 0.1929, "close": 0.1953, "volume": 1191387.5, "close_time": 1755086399999, "quote_volume": 231644.42361, "trades": 1862, "taker_buy_base": 488731.8, "taker_buy_quote": 95006.06492 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.1954, "high": 0.1967, "low": 0.1932, "close": 0.1954, "volume": 2003754.0, "close_time": 1755100799999, "quote_volume": 391234.15556, "trades": 2976, "taker_buy_base": 951695.6, "taker_buy_quote": 185773.72538 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.1955, "high": 0.1966, "low": 0.1933, "close": 0.1951, "volume": 1187823.7, "close_time": 1755115199999, "quote_volume": 231272.21351, "trades": 1453, "taker_buy_base": 626588.6, "taker_buy_quote": 121997.9017 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.1951, "high": 0.1961, "low": 0.1939, "close": 0.1951, "volume": 701199.4, "close_time": 1755129599999, "quote_volume": 136833.99239, "trades": 861, "taker_buy_base": 403999.2, "taker_buy_quote": 78912.78667 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1951, "high": 0.1969, "low": 0.1933, "close": 0.1965, "volume": 1020175.5, "close_time": 1755143999999, "quote_volume": 199497.65221, "trades": 1645, "taker_buy_base": 510954.2, "taker_buy_quote": 100032.50616 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.1964, "high": 0.197, "low": 0.1925, "close": 0.1935, "volume": 1234482.0, "close_time": 1755158399999, "quote_volume": 240594.86559, "trades": 1337, "taker_buy_base": 532424.9, "taker_buy_quote": 103917.7271 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.1935, "high": 0.1944, "low": 0.191, "close": 0.1914, "volume": 1501355.5, "close_time": 1755172799999, "quote_volume": 289764.00963, "trades": 2695, "taker_buy_base": 854641.1, "taker_buy_quote": 165090.0586 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.1914, "high": 0.1923, "low": 0.1818, "close": 0.1833, "volume": 3677982.6, "close_time": 1755187199999, "quote_volume": 682056.04144, "trades": 10159, "taker_buy_base": 1726361.8, "taker_buy_quote": 320047.36018 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.1832, "high": 0.1832, "low": 0.1786, "close": 0.1804, "volume": 1151291.2, "close_time": 1755201599999, "quote_volume": 208161.96852, "trades": 3165, "taker_buy_base": 572086.2, "taker_buy_quote": 103413.50799 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.1803, "high": 0.1806, "low": 0.1775, "close": 0.1801, "volume": 761547.5, "close_time": 1755215999999, "quote_volume": 136504.07745, "trades": 1594, "taker_buy_base": 360559.8, "taker_buy_quote": 64635.36695 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1801, "high": 0.1835, "low": 0.18, "close": 0.183, "volume": 866312.6, "close_time": 1755230399999, "quote_volume": 157042.35992, "trades": 1324, "taker_buy_base": 441304.5, "taker_buy_quote": 80001.14321 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.1829, "high": 0.1845, "low": 0.1822, "close": 0.1841, "volume": 464554.2, "close_time": 1755244799999, "quote_volume": 85149.82674, "trades": 703, "taker_buy_base": 246973.0, "taker_buy_quote": 45266.90248 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.1842, "high": 0.1846, "low": 0.1823, "close": 0.1826, "volume": 557877.4, "close_time": 1755259199999, "quote_volume": 102210.28406, "trades": 758, "taker_buy_base": 297992.9, "taker_buy_quote": 54616.69715 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.1824, "high": 0.1846, "low": 0.1763, "close": 0.1766, "volume": 1622305.9, "close_time": 1755273599999, "quote_volume": 292169.94721, "trades": 2009, "taker_buy_base": 773396.6, "taker_buy_quote": 139454.20406 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.1765, "high": 0.1775, "low": 0.1729, "close": 0.1763, "volume": 1333225.9, "close_time": 1755287999999, "quote_volume": 234297.3726, "trades": 1948, "taker_buy_base": 676136.5, "taker_buy_quote": 118893.69926 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.1761, "high": 0.1805, "low": 0.1759, "close": 0.179, "volume": 500637.6, "close_time": 1755302399999, "quote_volume": 89042.54586, "trades": 739, "taker_buy_base": 287447.2, "taker_buy_quote": 51090.41981 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.179, "high": 0.1811, "low": 0.179, "close": 0.1798, "volume": 396032.7, "close_time": 1755316799999, "quote_volume": 71400.57422, "trades": 677, "taker_buy_base": 213305.1, "taker_buy_quote": 38481.18065 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.1799, "high": 0.1821, "low": 0.1796, "close": 0.1816, "volume": 464583.6, "close_time": 1755331199999, "quote_volume": 84120.882, "trades": 653, "taker_buy_base": 284062.7, "taker_buy_quote": 51466.59662 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.1817, "high": 0.1822, "low": 0.1797, "close": 0.1805, "volume": 644736.5, "close_time": 1755345599999, "quote_volume": 116761.63765, "trades": 968, "taker_buy_base": 270717.6, "taker_buy_quote": 49003.1761 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.1804, "high": 0.1839, "low": 0.18, "close": 0.1837, "volume": 790152.8, "close_time": 1755359999999, "quote_volume": 144060.25534, "trades": 863, "taker_buy_base": 351601.0, "taker_buy_quote": 63941.82861 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.1837, "high": 0.1854, "low": 0.1825, "close": 0.185, "volume": 575466.6, "close_time": 1755374399999, "quote_volume": 105777.79589, "trades": 781, "taker_buy_base": 267546.0, "taker_buy_quote": 49258.99314 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.1851, "high": 0.186, "low": 0.1837, "close": 0.1851, "volume": 311637.3, "close_time": 1755388799999, "quote_volume": 57632.81907, "trades": 572, "taker_buy_base": 118811.1, "taker_buy_quote": 21982.32247 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.185, "high": 0.186, "low": 0.1837, "close": 0.1853, "volume": 654715.2, "close_time": 1755403199999, "quote_volume": 120934.00142, "trades": 1167, "taker_buy_base": 296363.7, "taker_buy_quote": 54765.1535 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.1854, "high": 0.1864, "low": 0.1844, "close": 0.1854, "volume": 941542.8, "close_time": 1755417599999, "quote_volume": 174564.59309, "trades": 1041, "taker_buy_base": 369674.0, "taker_buy_quote": 68529.34264 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.1855, "high": 0.1871, "low": 0.1849, "close": 0.1863, "volume": 510014.1, "close_time": 1755431999999, "quote_volume": 94966.50423, "trades": 788, "taker_buy_base": 265770.9, "taker_buy_quote": 49483.78256 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.1864, "high": 0.1877, "low": 0.1852, "close": 0.1876, "volume": 512100.6, "close_time": 1755446399999, "quote_volume": 95409.81657, "trades": 720, "taker_buy_base": 304618.1, "taker_buy_quote": 56803.9617 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.1877, "high": 0.1885, "low": 0.1824, "close": 0.1834, "volume": 723076.8, "close_time": 1755460799999, "quote_volume": 134216.38679, "trades": 1050, "taker_buy_base": 268610.0, "taker_buy_quote": 49807.62058 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.1835, "high": 0.185, "low": 0.1831, "close": 0.1835, "volume": 313794.3, "close_time": 1755475199999, "quote_volume": 57685.60885, "trades": 543, "taker_buy_base": 201593.0, "taker_buy_quote": 37059.9398 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1834, "high": 0.1836, "low": 0.175, "close": 0.1772, "volume": 1237340.2, "close_time": 1755489599999, "quote_volume": 222061.61372, "trades": 1504, "taker_buy_base": 610384.6, "taker_buy_quote": 109666.53073 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.177, "high": 0.1786, "low": 0.1752, "close": 0.1766, "volume": 862996.1, "close_time": 1755503999999, "quote_volume": 152451.69437, "trades": 1007, "taker_buy_base": 414892.4, "taker_buy_quote": 73243.72071 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.1765, "high": 0.1773, "low": 0.1745, "close": 0.1769, "volume": 794193.9, "close_time": 1755518399999, "quote_volume": 139813.51243, "trades": 1031, "taker_buy_base": 450545.7, "taker_buy_quote": 79335.23664 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1763, "close": 0.1784, "volume": 996854.4, "close_time": 1755532799999, "quote_volume": 177142.58038, "trades": 1076, "taker_buy_base": 526817.3, "taker_buy_quote": 93627.89019 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.1784, "high": 0.1803, "low": 0.1771, "close": 0.1793, "volume": 751755.3, "close_time": 1755547199999, "quote_volume": 134458.25533, "trades": 1139, "taker_buy_base": 410959.4, "taker_buy_quote": 73487.06334 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.1792, "high": 0.1816, "low": 0.1781, "close": 0.1784, "volume": 391171.8, "close_time": 1755561599999, "quote_volume": 70287.97826, "trades": 505, "taker_buy_base": 172098.7, "taker_buy_quote": 30952.5525 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1784, "high": 0.1811, "low": 0.1766, "close": 0.1772, "volume": 757007.6, "close_time": 1755575999999, "quote_volume": 134973.21115, "trades": 1029, "taker_buy_base": 419467.7, "taker_buy_quote": 74746.66408 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.1772, "high": 0.1782, "low": 0.1759, "close": 0.1775, "volume": 434899.0, "close_time": 1755590399999, "quote_volume": 77000.07418, "trades": 713, "taker_buy_base": 242236.4, "taker_buy_quote": 42886.81798 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.1775, "high": 0.1812, "low": 0.177, "close": 0.1811, "volume": 1280522.2, "close_time": 1755604799999, "quote_volume": 229686.63027, "trades": 1374, "taker_buy_base": 652298.0, "taker_buy_quote": 117104.92749 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.1809, "high": 0.1815, "low": 0.1758, "close": 0.1768, "volume": 1096284.4, "close_time": 1755619199999, "quote_volume": 195598.84246, "trades": 1651, "taker_buy_base": 498058.4, "taker_buy_quote": 88792.71144 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.1765, "high": 0.1768, "low": 0.1729, "close": 0.1738, "volume": 784083.7, "close_time": 1755633599999, "quote_volume": 137297.365, "trades": 1190, "taker_buy_base": 403953.7, "taker_buy_quote": 70770.62316 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.1738, "high": 0.1755, "low": 0.171, "close": 0.1716, "volume": 842187.0, "close_time": 1755647999999, "quote_volume": 145684.26215, "trades": 1395, "taker_buy_base": 346940.6, "taker_buy_quote": 60049.61669 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1715, "high": 0.1747, "low": 0.1709, "close": 0.1739, "volume": 489848.5, "close_time": 1755662399999, "quote_volume": 84576.28209, "trades": 707, "taker_buy_base": 264995.9, "taker_buy_quote": 45744.96245 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1738, "close": 0.174, "volume": 405723.3, "close_time": 1755676799999, "quote_volume": 70826.29686, "trades": 341, "taker_buy_base": 184218.3, "taker_buy_quote": 32170.61385 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.1741, "high": 0.1761, "low": 0.1727, "close": 0.1747, "volume": 612267.2, "close_time": 1755691199999, "quote_volume": 107054.47018, "trades": 752, "taker_buy_base": 286209.4, "taker_buy_quote": 50084.56232 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.1753, "high": 0.1774, "low": 0.1713, "close": 0.1759, "volume": 945197.9, "close_time": 1755705599999, "quote_volume": 164964.43626, "trades": 1210, "taker_buy_base": 469694.0, "taker_buy_quote": 81983.02955 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.1761, "high": 0.1791, "low": 0.1756, "close": 0.179, "volume": 491047.4, "close_time": 1755719999999, "quote_volume": 86938.11172, "trades": 819, "taker_buy_base": 274921.1, "taker_buy_quote": 48671.55886 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.1791, "high": 0.1794, "low": 0.1784, "close": 0.1788, "volume": 342022.3, "close_time": 1755734399999, "quote_volume": 61210.53614, "trades": 540, "taker_buy_base": 145929.4, "taker_buy_quote": 26125.55034 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1789, "high": 0.1801, "low": 0.1774, "close": 0.1783, "volume": 400966.9, "close_time": 1755748799999, "quote_volume": 71611.07791, "trades": 531, "taker_buy_base": 148823.2, "taker_buy_quote": 26614.46124 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.1783, "high": 0.1786, "low": 0.176, "close": 0.1771, "volume": 318416.5, "close_time": 1755763199999, "quote_volume": 56503.57502, "trades": 569, "taker_buy_base": 161284.0, "taker_buy_quote": 28631.02123 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.177, "high": 0.1771, "low": 0.1733, "close": 0.1735, "volume": 754256.4, "close_time": 1755777599999, "quote_volume": 131786.69478, "trades": 989, "taker_buy_base": 419404.1, "taker_buy_quote": 73214.58564 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1723, "close": 0.1725, "volume": 883554.1, "close_time": 1755791999999, "quote_volume": 153348.49558, "trades": 1104, "taker_buy_base": 517574.6, "taker_buy_quote": 89861.59764 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.1727, "high": 0.1749, "low": 0.1722, "close": 0.173, "volume": 435485.3, "close_time": 1755806399999, "quote_volume": 75412.16624, "trades": 538, "taker_buy_base": 214330.7, "taker_buy_quote": 37120.75953 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.1731, "high": 0.1751, "low": 0.1727, "close": 0.1732, "volume": 274084.0, "close_time": 1755820799999, "quote_volume": 47656.77544, "trades": 624, "taker_buy_base": 107869.0, "taker_buy_quote": 18760.64715 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1733, "high": 0.1758, "low": 0.1721, "close": 0.1735, "volume": 412212.6, "close_time": 1755835199999, "quote_volume": 71769.89166, "trades": 688, "taker_buy_base": 218299.8, "taker_buy_quote": 38029.642 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.1736, "high": 0.175, "low": 0.1732, "close": 0.1746, "volume": 268861.2, "close_time": 1755849599999, "quote_volume": 46826.10686, "trades": 509, "taker_buy_base": 92470.7, "taker_buy_quote": 16103.08786 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.1745, "high": 0.1755, "low": 0.1713, "close": 0.1714, "volume": 680332.7, "close_time": 1755863999999, "quote_volume": 117782.58811, "trades": 861, "taker_buy_base": 331439.1, "taker_buy_quote": 57347.5048 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.1715, "high": 0.1816, "low": 0.1685, "close": 0.1801, "volume": 2589988.5, "close_time": 1755878399999, "quote_volume": 453791.42449, "trades": 3556, "taker_buy_base": 1360253.3, "taker_buy_quote": 237815.87409 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.1801, "high": 0.1946, "low": 0.1801, "close": 0.1882, "volume": 5821969.2, "close_time": 1755892799999, "quote_volume": 1094570.13292, "trades": 14004, "taker_buy_base": 2715359.5, "taker_buy_quote": 510861.49941 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.1882, "high": 0.1898, "low": 0.188, "close": 0.1891, "volume": 1142769.5, "close_time": 1755907199999, "quote_volume": 215848.19598, "trades": 3616, "taker_buy_base": 503846.5, "taker_buy_quote": 95175.64313 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1893, "high": 0.19, "low": 0.1853, "close": 0.1864, "volume": 686416.8, "close_time": 1755921599999, "quote_volume": 128873.63356, "trades": 1985, "taker_buy_base": 250259.5, "taker_buy_quote": 47016.74957 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.1866, "high": 0.1901, "low": 0.1866, "close": 0.1874, "volume": 1054729.3, "close_time": 1755935999999, "quote_volume": 199203.78784, "trades": 2528, "taker_buy_base": 402993.6, "taker_buy_quote": 76180.08547 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.1876, "high": 0.1886, "low": 0.1867, "close": 0.187, "volume": 489904.9, "close_time": 1755950399999, "quote_volume": 92007.04089, "trades": 1291, "taker_buy_base": 230471.7, "taker_buy_quote": 43300.17098 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.1871, "high": 0.188, "low": 0.1856, "close": 0.1863, "volume": 508276.0, "close_time": 1755964799999, "quote_volume": 94879.73221, "trades": 1286, "taker_buy_base": 279891.5, "taker_buy_quote": 52265.63819 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.1864, "high": 0.1888, "low": 0.1862, "close": 0.1888, "volume": 336661.6, "close_time": 1755979199999, "quote_volume": 63098.01827, "trades": 931, "taker_buy_base": 182977.3, "taker_buy_quote": 34329.02249 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.1888, "high": 0.1889, "low": 0.1875, "close": 0.1884, "volume": 600979.1, "close_time": 1755993599999, "quote_volume": 113058.37076, "trades": 1115, "taker_buy_base": 218489.5, "taker_buy_quote": 41090.99176 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1883, "high": 0.189, "low": 0.1859, "close": 0.1867, "volume": 420554.3, "close_time": 1756007999999, "quote_volume": 78817.56092, "trades": 1112, "taker_buy_base": 149284.2, "taker_buy_quote": 28000.86031 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.1866, "high": 0.1867, "low": 0.1826, "close": 0.1827, "volume": 792555.2, "close_time": 1756022399999, "quote_volume": 146124.15987, "trades": 1254, "taker_buy_base": 338851.3, "taker_buy_quote": 62424.0114 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.1826, "high": 0.1831, "low": 0.1793, "close": 0.1802, "volume": 790943.7, "close_time": 1756036799999, "quote_volume": 143437.62494, "trades": 1872, "taker_buy_base": 310962.2, "taker_buy_quote": 56368.76372 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.1802, "high": 0.1817, "low": 0.1794, "close": 0.1801, "volume": 858577.1, "close_time": 1756051199999, "quote_volume": 155040.60271, "trades": 2331, "taker_buy_base": 256587.1, "taker_buy_quote": 46343.95546 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.18, "high": 0.1888, "low": 0.1796, "close": 0.1835, "volume": 2506598.3, "close_time": 1756065599999, "quote_volume": 460667.31068, "trades": 8723, "taker_buy_base": 968582.1, "taker_buy_quote": 178228.34305 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.1837, "high": 0.1842, "low": 0.1794, "close": 0.1819, "volume": 1187262.9, "close_time": 1756079999999, "quote_volume": 216206.9859, "trades": 3334, "taker_buy_base": 524476.3, "taker_buy_quote": 95572.7431 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.182, "high": 0.1859, "low": 0.1794, "close": 0.1852, "volume": 997834.0, "close_time": 1756094399999, "quote_volume": 182581.08295, "trades": 1654, "taker_buy_base": 533086.7, "taker_buy_quote": 97480.44616 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.1853, "high": 0.186, "low": 0.1782, "close": 0.1788, "volume": 1842981.6, "close_time": 1756108799999, "quote_volume": 336627.72131, "trades": 3703, "taker_buy_base": 837605.9, "taker_buy_quote": 153009.92552 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.1787, "high": 0.18, "low": 0.177, "close": 0.1785, "volume": 949800.0, "close_time": 1756123199999, "quote_volume": 169399.6479, "trades": 1996, "taker_buy_base": 495024.8, "taker_buy_quote": 88293.61562 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.1786, "high": 0.1809, "low": 0.1774, "close": 0.1791, "volume": 1535951.6, "close_time": 1756137599999, "quote_volume": 275473.51609, "trades": 2813, "taker_buy_base": 844137.8, "taker_buy_quote": 151447.66459 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.179, "high": 0.1809, "low": 0.1744, "close": 0.1747, "volume": 1010189.3, "close_time": 1756151999999, "quote_volume": 179758.6825, "trades": 1790, "taker_buy_base": 513016.7, "taker_buy_quote": 91573.70917 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.1746, "high": 0.175, "low": 0.1701, "close": 0.1728, "volume": 1763447.9, "close_time": 1756166399999, "quote_volume": 302948.28581, "trades": 4452, "taker_buy_base": 940126.8, "taker_buy_quote": 161585.70724 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1724, "high": 0.1751, "low": 0.1705, "close": 0.1745, "volume": 620123.2, "close_time": 1756180799999, "quote_volume": 107248.10964, "trades": 1116, "taker_buy_base": 366338.6, "taker_buy_quote": 63397.91249 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.1744, "high": 0.1744, "low": 0.169, "close": 0.1726, "volume": 2423609.3, "close_time": 1756195199999, "quote_volume": 415273.80433, "trades": 4508, "taker_buy_base": 1187826.5, "taker_buy_quote": 203305.69344 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.1727, "high": 0.1741, "low": 0.1721, "close": 0.1729, "volume": 564212.0, "close_time": 1756209599999, "quote_volume": 97483.18876, "trades": 804, "taker_buy_base": 291451.9, "taker_buy_quote": 50367.31096 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.1728, "high": 0.1768, "low": 0.1722, "close": 0.1751, "volume": 1399007.7, "close_time": 1756223999999, "quote_volume": 244612.57006, "trades": 1967, "taker_buy_base": 708160.4, "taker_buy_quote": 123871.78975 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.1752, "high": 0.1783, "low": 0.1747, "close": 0.178, "volume": 1087289.9, "close_time": 1756238399999, "quote_volume": 191151.01289, "trades": 1114, "taker_buy_base": 592840.0, "taker_buy_quote": 104264.69017 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.1781, "high": 0.179, "low": 0.1771, "close": 0.1786, "volume": 367300.3, "close_time": 1756252799999, "quote_volume": 65423.66789, "trades": 634, "taker_buy_base": 160443.0, "taker_buy_quote": 28567.16065 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1786, "high": 0.1796, "low": 0.1776, "close": 0.1791, "volume": 918406.9, "close_time": 1756267199999, "quote_volume": 163835.51986, "trades": 3112, "taker_buy_base": 574369.0, "taker_buy_quote": 102476.25405 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.1791, "high": 0.1802, "low": 0.1765, "close": 0.1769, "volume": 1211810.9, "close_time": 1756281599999, "quote_volume": 216062.24845, "trades": 1913, "taker_buy_base": 626063.1, "taker_buy_quote": 111654.26122 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.1771, "high": 0.1791, "low": 0.1766, "close": 0.1791, "volume": 436650.1, "close_time": 1756295999999, "quote_volume": 77682.03777, "trades": 1490, "taker_buy_base": 231254.1, "taker_buy_quote": 41133.50884 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.179, "high": 0.1805, "low": 0.1779, "close": 0.1792, "volume": 1235671.0, "close_time": 1756310399999, "quote_volume": 221238.32225, "trades": 3410, "taker_buy_base": 593113.9, "taker_buy_quote": 106255.8602 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.1792, "high": 0.1803, "low": 0.1772, "close": 0.1782, "volume": 707818.8, "close_time": 1756324799999, "quote_volume": 126612.90676, "trades": 1581, "taker_buy_base": 358506.5, "taker_buy_quote": 64197.55271 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.1782, "high": 0.1801, "low": 0.1765, "close": 0.1777, "volume": 1839657.2, "close_time": 1756339199999, "quote_volume": 327861.90154, "trades": 4224, "taker_buy_base": 982720.8, "taker_buy_quote": 175156.4292 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1776, "high": 0.1797, "low": 0.1768, "close": 0.1794, "volume": 690753.5, "close_time": 1756353599999, "quote_volume": 123319.8338, "trades": 1017, "taker_buy_base": 387146.9, "taker_buy_quote": 69162.71827 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.1794, "high": 0.181, "low": 0.1792, "close": 0.1806, "volume": 494212.8, "close_time": 1756367999999, "quote_volume": 89107.70545, "trades": 872, "taker_buy_base": 245345.3, "taker_buy_quote": 44222.73756 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.1807, "high": 0.1816, "low": 0.1797, "close": 0.1805, "volume": 643384.6, "close_time": 1756382399999, "quote_volume": 116157.82443, "trades": 834, "taker_buy_base": 335905.8, "taker_buy_quote": 60647.84146 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.1805, "high": 0.1846, "low": 0.1803, "close": 0.1824, "volume": 1688550.6, "close_time": 1756396799999, "quote_volume": 308933.38121, "trades": 2150, "taker_buy_base": 824096.9, "taker_buy_quote": 150834.29902 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.1824, "high": 0.1836, "low": 0.1799, "close": 0.1799, "volume": 673252.0, "close_time": 1756411199999, "quote_volume": 122386.20536, "trades": 948, "taker_buy_base": 360820.0, "taker_buy_quote": 65646.786 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.1799, "high": 0.1843, "low": 0.1796, "close": 0.1843, "volume": 472409.5, "close_time": 1756425599999, "quote_volume": 86249.13486, "trades": 621, "taker_buy_base": 281967.7, "taker_buy_quote": 51494.20656 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1844, "high": 0.1922, "low": 0.1821, "close": 0.1896, "volume": 3778056.5, "close_time": 1756439999999, "quote_volume": 709641.55649, "trades": 4133, "taker_buy_base": 2100433.7, "taker_buy_quote": 394375.66646 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.1895, "high": 0.2157, "low": 0.1792, "close": 0.1796, "volume": 26866258.5, "close_time": 1756454399999, "quote_volume": 5236896.98767, "trades": 37134, "taker_buy_base": 14132817.0, "taker_buy_quote": 2752957.12116 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.1796, "high": 0.1804, "low": 0.1746, "close": 0.177, "volume": 3462021.8, "close_time": 1756468799999, "quote_volume": 615136.94573, "trades": 3582, "taker_buy_base": 1530654.2, "taker_buy_quote": 271747.43567 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.1769, "high": 0.181, "low": 0.175, "close": 0.1758, "volume": 2445044.2, "close_time": 1756483199999, "quote_volume": 434814.28949, "trades": 2963, "taker_buy_base": 1176481.4, "taker_buy_quote": 209361.11996 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.1758, "high": 0.1763, "low": 0.173, "close": 0.1739, "volume": 1685560.8, "close_time": 1756497599999, "quote_volume": 294224.76995, "trades": 2341, "taker_buy_base": 807313.5, "taker_buy_quote": 140887.35243 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.1739, "high": 0.1762, "low": 0.1727, "close": 0.1757, "volume": 884167.1, "close_time": 1756511999999, "quote_volume": 154314.57002, "trades": 928, "taker_buy_base": 426768.7, "taker_buy_quote": 74493.602 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1757, "high": 0.1779, "low": 0.1733, "close": 0.1771, "volume": 1131160.9, "close_time": 1756526399999, "quote_volume": 198481.81637, "trades": 1032, "taker_buy_base": 589978.4, "taker_buy_quote": 103505.43816 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.1772, "high": 0.1777, "low": 0.1763, "close": 0.1775, "volume": 845144.2, "close_time": 1756540799999, "quote_volume": 149567.88704, "trades": 775, "taker_buy_base": 450267.0, "taker_buy_quote": 79690.60955 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.1776, "high": 0.1776, "low": 0.1751, "close": 0.1766, "volume": 813918.9, "close_time": 1756555199999, "quote_volume": 143358.26297, "trades": 942, "taker_buy_base": 347925.8, "taker_buy_quote": 61300.81454 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.1766, "high": 0.1766, "low": 0.1735, "close": 0.1763, "volume": 687622.8, "close_time": 1756569599999, "quote_volume": 120295.73743, "trades": 830, "taker_buy_base": 269848.6, "taker_buy_quote": 47189.44481 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.1762, "high": 0.1768, "low": 0.1756, "close": 0.1766, "volume": 425651.6, "close_time": 1756583999999, "quote_volume": 74955.17804, "trades": 488, "taker_buy_base": 178833.1, "taker_buy_quote": 31497.99473 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.1765, "high": 0.1767, "low": 0.1754, "close": 0.1763, "volume": 351337.9, "close_time": 1756598399999, "quote_volume": 61890.68462, "trades": 535, "taker_buy_base": 130045.7, "taker_buy_quote": 22907.96466 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1764, "high": 0.1784, "low": 0.1754, "close": 0.1784, "volume": 1092661.2, "close_time": 1756612799999, "quote_volume": 193148.12924, "trades": 1444, "taker_buy_base": 463090.9, "taker_buy_quote": 81851.48689 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.1783, "high": 0.1785, "low": 0.1762, "close": 0.1765, "volume": 540988.4, "close_time": 1756627199999, "quote_volume": 95932.7289, "trades": 815, "taker_buy_base": 196987.6, "taker_buy_quote": 34918.88331 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.1766, "high": 0.1794, "low": 0.1752, "close": 0.1756, "volume": 1146546.8, "close_time": 1756641599999, "quote_volume": 203795.85203, "trades": 1190, "taker_buy_base": 560289.6, "taker_buy_quote": 99652.23059 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.1756, "high": 0.178, "low": 0.1747, "close": 0.1762, "volume": 1406441.6, "close_time": 1756655999999, "quote_volume": 247918.92096, "trades": 2143, "taker_buy_base": 699653.3, "taker_buy_quote": 123382.61017 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.1761, "high": 0.1771, "low": 0.1749, "close": 0.1759, "volume": 684496.6, "close_time": 1756670399999, "quote_volume": 120325.34695, "trades": 679, "taker_buy_base": 246179.0, "taker_buy_quote": 43279.34235 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.1759, "high": 0.1769, "low": 0.173, "close": 0.1732, "volume": 646488.5, "close_time": 1756684799999, "quote_volume": 113227.87634, "trades": 718, "taker_buy_base": 320667.8, "taker_buy_quote": 56127.46621 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.173, "high": 0.1732, "low": 0.1694, "close": 0.1708, "volume": 1694470.0, "close_time": 1756699199999, "quote_volume": 290045.667, "trades": 1752, "taker_buy_base": 761666.3, "taker_buy_quote": 130402.01993 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.1707, "high": 0.1734, "low": 0.1671, "close": 0.1733, "volume": 1330072.8, "close_time": 1756713599999, "quote_volume": 224992.16518, "trades": 1313, "taker_buy_base": 513283.3, "taker_buy_quote": 86859.48695 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.1735, "high": 0.1745, "low": 0.1701, "close": 0.1711, "volume": 1223958.3, "close_time": 1756727999999, "quote_volume": 211325.37246, "trades": 1145, "taker_buy_base": 454860.6, "taker_buy_quote": 78583.52076 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.1709, "high": 0.1721, "low": 0.1684, "close": 0.1687, "volume": 715225.8, "close_time": 1756742399999, "quote_volume": 121792.67489, "trades": 672, "taker_buy_base": 298358.4, "taker_buy_quote": 50803.66155 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.1687, "high": 0.169, "low": 0.1675, "close": 0.169, "volume": 471756.5, "close_time": 1756756799999, "quote_volume": 79333.05271, "trades": 556, "taker_buy_base": 186387.0, "taker_buy_quote": 31353.03452 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1645, "close": 0.1682, "volume": 782826.6, "close_time": 1756771199999, "quote_volume": 130048.89024, "trades": 851, "taker_buy_base": 374667.0, "taker_buy_quote": 62206.90978 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1683, "high": 0.1716, "low": 0.1677, "close": 0.1714, "volume": 657504.9, "close_time": 1756785599999, "quote_volume": 111363.45771, "trades": 916, "taker_buy_base": 356691.3, "taker_buy_quote": 60388.47937 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.1713, "high": 0.172, "low": 0.1707, "close": 0.1709, "volume": 548981.3, "close_time": 1756799999999, "quote_volume": 94043.14053, "trades": 696, "taker_buy_base": 268763.3, "taker_buy_quote": 46060.34527 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.1709, "high": 0.1724, "low": 0.1699, "close": 0.1699, "volume": 729924.7, "close_time": 1756814399999, "quote_volume": 124801.45907, "trades": 834, "taker_buy_base": 345219.6, "taker_buy_quote": 59020.54666 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.17, "high": 0.1724, "low": 0.1668, "close": 0.1688, "volume": 1315136.5, "close_time": 1756828799999, "quote_volume": 223631.58836, "trades": 1785, "taker_buy_base": 688390.3, "taker_buy_quote": 117088.01657 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.1689, "high": 0.1711, "low": 0.1689, "close": 0.17, "volume": 446673.6, "close_time": 1756843199999, "quote_volume": 75923.17669, "trades": 772, "taker_buy_base": 238701.4, "taker_buy_quote": 40566.71784 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.1701, "high": 0.1722, "low": 0.1699, "close": 0.1715, "volume": 368780.4, "close_time": 1756857599999, "quote_volume": 63286.84579, "trades": 458, "taker_buy_base": 150884.8, "taker_buy_quote": 25882.211 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1715, "high": 0.1721, "low": 0.1701, "close": 0.1717, "volume": 336459.2, "close_time": 1756871999999, "quote_volume": 57627.71431, "trades": 567, "taker_buy_base": 190876.8, "taker_buy_quote": 32703.17654 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.1717, "high": 0.1718, "low": 0.17, "close": 0.1709, "volume": 280707.7, "close_time": 1756886399999, "quote_volume": 47947.73008, "trades": 426, "taker_buy_base": 97151.6, "taker_buy_quote": 16589.20854 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.1709, "high": 0.1724, "low": 0.1703, "close": 0.1716, "volume": 396393.8, "close_time": 1756900799999, "quote_volume": 67924.60481, "trades": 535, "taker_buy_base": 204321.4, "taker_buy_quote": 35015.70263 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.1716, "high": 0.1736, "low": 0.1712, "close": 0.173, "volume": 700988.3, "close_time": 1756915199999, "quote_volume": 120846.41251, "trades": 780, "taker_buy_base": 308642.1, "taker_buy_quote": 53232.75424 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.1731, "high": 0.1737, "low": 0.1722, "close": 0.1734, "volume": 300275.7, "close_time": 1756929599999, "quote_volume": 51965.82967, "trades": 489, "taker_buy_base": 166269.6, "taker_buy_quote": 28778.44199 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.1734, "high": 0.1735, "low": 0.1723, "close": 0.1726, "volume": 250732.9, "close_time": 1756943999999, "quote_volume": 43297.83819, "trades": 300, "taker_buy_base": 135979.6, "taker_buy_quote": 23482.3413 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1701, "close": 0.1704, "volume": 452639.5, "close_time": 1756958399999, "quote_volume": 77707.48742, "trades": 561, "taker_buy_base": 207902.2, "taker_buy_quote": 35692.58351 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.1705, "high": 0.1706, "low": 0.1672, "close": 0.1685, "volume": 3078866.5, "close_time": 1756972799999, "quote_volume": 518602.79145, "trades": 1772, "taker_buy_base": 1454230.7, "taker_buy_quote": 245007.70425 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.1684, "high": 0.1695, "low": 0.1683, "close": 0.1692, "volume": 564915.8, "close_time": 1756987199999, "quote_volume": 95459.40278, "trades": 663, "taker_buy_base": 271022.2, "taker_buy_quote": 45797.42517 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.1691, "high": 0.1701, "low": 0.1672, "close": 0.1677, "volume": 760772.1, "close_time": 1757001599999, "quote_volume": 128346.73862, "trades": 708, "taker_buy_base": 410409.7, "taker_buy_quote": 69258.465 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.1677, "high": 0.1683, "low": 0.1666, "close": 0.1672, "volume": 363656.6, "close_time": 1757015999999, "quote_volume": 60885.15346, "trades": 331, "taker_buy_base": 176906.1, "taker_buy_quote": 29628.71124 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.1671, "high": 0.1694, "low": 0.167, "close": 0.1678, "volume": 404215.5, "close_time": 1757030399999, "quote_volume": 68039.76513, "trades": 444, "taker_buy_base": 193263.4, "taker_buy_quote": 32539.39098 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1677, "high": 0.1696, "low": 0.1676, "close": 0.1696, "volume": 380933.6, "close_time": 1757044799999, "quote_volume": 64321.24125, "trades": 577, "taker_buy_base": 200854.6, "taker_buy_quote": 33902.86438 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.1696, "high": 0.1715, "low": 0.1691, "close": 0.1715, "volume": 413859.1, "close_time": 1757059199999, "quote_volume": 70274.44515, "trades": 491, "taker_buy_base": 194182.7, "taker_buy_quote": 32986.47696 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.1715, "high": 0.1717, "low": 0.1706, "close": 0.1715, "volume": 342781.7, "close_time": 1757073599999, "quote_volume": 58659.72684, "trades": 367, "taker_buy_base": 185647.0, "taker_buy_quote": 31776.41803 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.1715, "high": 0.1735, "low": 0.1679, "close": 0.1695, "volume": 1137504.6, "close_time": 1757087999999, "quote_volume": 194404.66843, "trades": 1508, "taker_buy_base": 613356.5, "taker_buy_quote": 104807.47104 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.1695, "high": 0.1712, "low": 0.1689, "close": 0.1711, "volume": 551643.2, "close_time": 1757102399999, "quote_volume": 93851.56738, "trades": 480, "taker_buy_base": 256297.3, "taker_buy_quote": 43604.25871 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.1712, "high": 0.1721, "low": 0.1702, "close": 0.1709, "volume": 537671.3, "close_time": 1757116799999, "quote_volume": 91970.97929, "trades": 487, "taker_buy_base": 255748.3, "taker_buy_quote": 43781.7991 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1709, "high": 0.1711, "low": 0.1704, "close": 0.1709, "volume": 168362.4, "close_time": 1757131199999, "quote_volume": 28737.60892, "trades": 339, "taker_buy_base": 82484.9, "taker_buy_quote": 14086.62594 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1699, "close": 0.1701, "volume": 136682.7, "close_time": 1757145599999, "quote_volume": 23266.56557, "trades": 350, "taker_buy_base": 63948.6, "taker_buy_quote": 10886.80691 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.1701, "high": 0.1701, "low": 0.1682, "close": 0.1694, "volume": 439976.6, "close_time": 1757159999999, "quote_volume": 74316.8897, "trades": 512, "taker_buy_base": 225657.0, "taker_buy_quote": 38110.51732 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.1693, "high": 0.17, "low": 0.1683, "close": 0.1686, "volume": 454903.0, "close_time": 1757174399999, "quote_volume": 76866.32339, "trades": 548, "taker_buy_base": 225373.9, "taker_buy_quote": 38086.30071 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.1684, "high": 0.1696, "low": 0.1678, "close": 0.1679, "volume": 290157.3, "close_time": 1757188799999, "quote_volume": 48955.16478, "trades": 395, "taker_buy_base": 137185.7, "taker_buy_quote": 23161.7081 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.1679, "high": 0.1692, "low": 0.1677, "close": 0.1687, "volume": 390768.7, "close_time": 1757203199999, "quote_volume": 65849.53111, "trades": 960, "taker_buy_base": 187650.5, "taker_buy_quote": 31634.35751 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1689, "high": 0.1707, "low": 0.1689, "close": 0.1704, "volume": 202783.4, "close_time": 1757217599999, "quote_volume": 34445.86687, "trades": 280, "taker_buy_base": 121574.8, "taker_buy_quote": 20654.25033 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.1704, "high": 0.1712, "low": 0.1696, "close": 0.17, "volume": 361070.2, "close_time": 1757231999999, "quote_volume": 61481.05409, "trades": 417, "taker_buy_base": 171011.0, "taker_buy_quote": 29112.47762 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.1701, "high": 0.1709, "low": 0.1697, "close": 0.1708, "volume": 286476.7, "close_time": 1757246399999, "quote_volume": 48772.94843, "trades": 387, "taker_buy_base": 163830.5, "taker_buy_quote": 27899.40706 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.1707, "high": 0.1713, "low": 0.1702, "close": 0.1707, "volume": 545342.3, "close_time": 1757260799999, "quote_volume": 93116.9033, "trades": 745, "taker_buy_base": 220647.3, "taker_buy_quote": 37698.43902 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.1706, "high": 0.1706, "low": 0.1692, "close": 0.17, "volume": 538451.8, "close_time": 1757275199999, "quote_volume": 91450.73383, "trades": 452, "taker_buy_base": 210364.4, "taker_buy_quote": 35740.13592 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.1701, "high": 0.1715, "low": 0.1692, "close": 0.1708, "volume": 356273.1, "close_time": 1757289599999, "quote_volume": 60597.77514, "trades": 454, "taker_buy_base": 132373.1, "taker_buy_quote": 22543.46828 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1708, "high": 0.1727, "low": 0.1699, "close": 0.1717, "volume": 561598.1, "close_time": 1757303999999, "quote_volume": 96083.82626, "trades": 585, "taker_buy_base": 276604.0, "taker_buy_quote": 47293.2958 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.1717, "high": 0.1723, "low": 0.1708, "close": 0.1713, "volume": 533369.3, "close_time": 1757318399999, "quote_volume": 91502.94722, "trades": 950, "taker_buy_base": 245153.6, "taker_buy_quote": 42073.65835 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.1715, "high": 0.1747, "low": 0.1711, "close": 0.1732, "volume": 700703.7, "close_time": 1757332799999, "quote_volume": 121334.97126, "trades": 1003, "taker_buy_base": 441798.2, "taker_buy_quote": 76475.27832 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.1732, "high": 0.1748, "low": 0.1722, "close": 0.1744, "volume": 852666.0, "close_time": 1757347199999, "quote_volume": 147944.19817, "trades": 849, "taker_buy_base": 303796.5, "taker_buy_quote": 52716.5773 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.1744, "high": 0.1749, "low": 0.1729, "close": 0.1732, "volume": 652669.1, "close_time": 1757361599999, "quote_volume": 113434.86206, "trades": 946, "taker_buy_base": 292747.4, "taker_buy_quote": 50876.17315 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.1733, "high": 0.1746, "low": 0.1722, "close": 0.1741, "volume": 562227.0, "close_time": 1757375999999, "quote_volume": 97666.01549, "trades": 526, "taker_buy_base": 317402.3, "taker_buy_quote": 55116.6807 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.174, "high": 0.1761, "low": 0.1735, "close": 0.1758, "volume": 820509.6, "close_time": 1757390399999, "quote_volume": 143434.53617, "trades": 743, "taker_buy_base": 449217.6, "taker_buy_quote": 78565.47585 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.1757, "high": 0.1777, "low": 0.175, "close": 0.1768, "volume": 887468.5, "close_time": 1757404799999, "quote_volume": 156683.93828, "trades": 1465, "taker_buy_base": 481787.8, "taker_buy_quote": 85092.05018 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.1769, "high": 0.1785, "low": 0.1769, "close": 0.1775, "volume": 886552.9, "close_time": 1757419199999, "quote_volume": 157564.29658, "trades": 1310, "taker_buy_base": 432003.3, "taker_buy_quote": 76800.86388 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.1776, "high": 0.1785, "low": 0.1733, "close": 0.1741, "volume": 1292571.0, "close_time": 1757433599999, "quote_volume": 227401.00406, "trades": 2247, "taker_buy_base": 608253.3, "taker_buy_quote": 107091.81683 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.1741, "high": 0.1752, "low": 0.1732, "close": 0.1748, "volume": 647441.4, "close_time": 1757447999999, "quote_volume": 112791.52773, "trades": 1413, "taker_buy_base": 263564.2, "taker_buy_quote": 45951.77798 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.1748, "high": 0.176, "low": 0.1745, "close": 0.176, "volume": 394252.4, "close_time": 1757462399999, "quote_volume": 69042.95653, "trades": 533, "taker_buy_base": 177150.3, "taker_buy_quote": 31027.84448 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1759, "high": 0.1764, "low": 0.1749, "close": 0.1764, "volume": 1023485.9, "close_time": 1757476799999, "quote_volume": 179642.13207, "trades": 2557, "taker_buy_base": 273746.9, "taker_buy_quote": 48105.2079 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.1763, "high": 0.1768, "low": 0.1753, "close": 0.1762, "volume": 917977.6, "close_time": 1757491199999, "quote_volume": 161650.84864, "trades": 1666, "taker_buy_base": 449897.0, "taker_buy_quote": 79256.35732 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.1762, "high": 0.1765, "low": 0.1751, "close": 0.1759, "volume": 437321.7, "close_time": 1757505599999, "quote_volume": 76870.54784, "trades": 1211, "taker_buy_base": 177700.9, "taker_buy_quote": 31241.7749 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.1759, "high": 0.1794, "low": 0.1758, "close": 0.1778, "volume": 1393580.3, "close_time": 1757519999999, "quote_volume": 248163.28484, "trades": 3189, "taker_buy_base": 599611.4, "taker_buy_quote": 106754.36178 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.1779, "high": 0.1787, "low": 0.1757, "close": 0.1761, "volume": 743965.3, "close_time": 1757534399999, "quote_volume": 131995.65804, "trades": 1432, "taker_buy_base": 233374.9, "taker_buy_quote": 41408.39138 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.1762, "high": 0.1784, "low": 0.1762, "close": 0.1783, "volume": 197843.3, "close_time": 1757548799999, "quote_volume": 35135.60629, "trades": 543, "taker_buy_base": 69227.5, "taker_buy_quote": 12289.4996 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1782, "high": 0.1795, "low": 0.1778, "close": 0.1794, "volume": 430316.1, "close_time": 1757563199999, "quote_volume": 76921.33678, "trades": 906, "taker_buy_base": 174148.0, "taker_buy_quote": 31155.88165 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.1794, "high": 0.1794, "low": 0.1779, "close": 0.1788, "volume": 647449.4, "close_time": 1757577599999, "quote_volume": 115656.29887, "trades": 979, "taker_buy_base": 318778.4, "taker_buy_quote": 56964.14292 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1765, "close": 0.1766, "volume": 627570.7, "close_time": 1757591999999, "quote_volume": 111443.36766, "trades": 1224, "taker_buy_base": 297684.6, "taker_buy_quote": 52872.74133 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.1766, "high": 0.1781, "low": 0.1744, "close": 0.1759, "volume": 979730.2, "close_time": 1757606399999, "quote_volume": 172257.38957, "trades": 2259, "taker_buy_base": 408069.7, "taker_buy_quote": 71761.44199 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.1758, "high": 0.1772, "low": 0.1756, "close": 0.177, "volume": 402046.3, "close_time": 1757620799999, "quote_volume": 70941.70441, "trades": 508, "taker_buy_base": 211899.7, "taker_buy_quote": 37406.65594 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.1769, "high": 0.179, "low": 0.1766, "close": 0.1784, "volume": 396823.7, "close_time": 1757635199999, "quote_volume": 70552.12677, "trades": 524, "taker_buy_base": 228384.7, "taker_buy_quote": 40615.48149 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1785, "high": 0.1796, "low": 0.1778, "close": 0.1783, "volume": 259824.9, "close_time": 1757649599999, "quote_volume": 46450.39144, "trades": 547, "taker_buy_base": 135482.6, "taker_buy_quote": 24215.57917 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.1783, "high": 0.1819, "low": 0.1782, "close": 0.1803, "volume": 926380.0, "close_time": 1757663999999, "quote_volume": 167302.05965, "trades": 1510, "taker_buy_base": 524149.0, "taker_buy_quote": 94642.34901 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.1803, "high": 0.1804, "low": 0.1775, "close": 0.1778, "volume": 487461.3, "close_time": 1757678399999, "quote_volume": 87117.77174, "trades": 788, "taker_buy_base": 217509.7, "taker_buy_quote": 38895.41292 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.1778, "high": 0.179, "low": 0.1769, "close": 0.1784, "volume": 1000527.1, "close_time": 1757692799999, "quote_volume": 177981.58753, "trades": 1309, "taker_buy_base": 354926.8, "taker_buy_quote": 63130.73 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.1784, "high": 0.1819, "low": 0.1781, "close": 0.1816, "volume": 658467.8, "close_time": 1757707199999, "quote_volume": 118792.8532, "trades": 1016, "taker_buy_base": 272470.3, "taker_buy_quote": 49150.70067 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.1816, "high": 0.1821, "low": 0.1803, "close": 0.1817, "volume": 838447.5, "close_time": 1757721599999, "quote_volume": 151889.4207, "trades": 877, "taker_buy_base": 304115.2, "taker_buy_quote": 55095.69249 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1817, "high": 0.1827, "low": 0.1809, "close": 0.1825, "volume": 488440.0, "close_time": 1757735999999, "quote_volume": 88826.20479, "trades": 601, "taker_buy_base": 151008.9, "taker_buy_quote": 27453.44542 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.1824, "high": 0.183, "low": 0.1817, "close": 0.1825, "volume": 798954.9, "close_time": 1757750399999, "quote_volume": 145763.39247, "trades": 883, "taker_buy_base": 454752.3, "taker_buy_quote": 82973.08303 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.1824, "high": 0.1846, "low": 0.1823, "close": 0.1844, "volume": 757010.4, "close_time": 1757764799999, "quote_volume": 139059.08641, "trades": 1084, "taker_buy_base": 316834.0, "taker_buy_quote": 58217.38696 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.1843, "high": 0.185, "low": 0.1802, "close": 0.1828, "volume": 1122359.0, "close_time": 1757779199999, "quote_volume": 205320.04686, "trades": 1503, "taker_buy_base": 504069.2, "taker_buy_quote": 92220.46044 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.1829, "high": 0.1834, "low": 0.1806, "close": 0.1828, "volume": 692943.0, "close_time": 1757793599999, "quote_volume": 126087.65625, "trades": 972, "taker_buy_base": 303958.6, "taker_buy_quote": 55295.44324 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.183, "high": 0.1842, "low": 0.1829, "close": 0.1835, "volume": 579778.7, "close_time": 1757807999999, "quote_volume": 106393.28816, "trades": 572, "taker_buy_base": 323079.6, "taker_buy_quote": 59272.83947 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1835, "high": 0.1837, "low": 0.1808, "close": 0.1809, "volume": 364362.2, "close_time": 1757822399999, "quote_volume": 66407.62817, "trades": 621, "taker_buy_base": 156917.8, "taker_buy_quote": 28599.46103 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.1809, "high": 0.183, "low": 0.1799, "close": 0.182, "volume": 531312.8, "close_time": 1757836799999, "quote_volume": 96590.49457, "trades": 987, "taker_buy_base": 256419.4, "taker_buy_quote": 46688.4029 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.182, "high": 0.1831, "low": 0.1796, "close": 0.1796, "volume": 604640.4, "close_time": 1757851199999, "quote_volume": 109579.16136, "trades": 988, "taker_buy_base": 218950.9, "taker_buy_quote": 39732.10016 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.1797, "high": 0.1804, "low": 0.178, "close": 0.1788, "volume": 752401.8, "close_time": 1757865599999, "quote_volume": 134972.29331, "trades": 1721, "taker_buy_base": 390882.7, "taker_buy_quote": 70150.94515 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.1789, "high": 0.1809, "low": 0.1785, "close": 0.1791, "volume": 783695.8, "close_time": 1757879999999, "quote_volume": 140593.77558, "trades": 1448, "taker_buy_base": 256380.4, "taker_buy_quote": 46039.44249 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.1791, "high": 0.1807, "low": 0.178, "close": 0.1785, "volume": 434455.6, "close_time": 1757894399999, "quote_volume": 77783.54338, "trades": 714, "taker_buy_base": 197970.8, "taker_buy_quote": 35455.78214 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1786, "high": 0.1802, "low": 0.1773, "close": 0.1801, "volume": 491388.2, "close_time": 1757908799999, "quote_volume": 87944.1889, "trades": 931, "taker_buy_base": 218962.7, "taker_buy_quote": 39147.27767 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.1801, "high": 0.1808, "low": 0.1754, "close": 0.1757, "volume": 1375125.7, "close_time": 1757923199999, "quote_volume": 244588.24036, "trades": 1628, "taker_buy_base": 562578.4, "taker_buy_quote": 99974.3166 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.1755, "high": 0.1757, "low": 0.172, "close": 0.1736, "volume": 2127954.4, "close_time": 1757937599999, "quote_volume": 368952.34901, "trades": 2800, "taker_buy_base": 1134578.9, "taker_buy_quote": 196645.52732 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.1734, "high": 0.174, "low": 0.1716, "close": 0.1725, "volume": 776159.2, "close_time": 1757951999999, "quote_volume": 134033.997, "trades": 3092, "taker_buy_base": 506308.0, "taker_buy_quote": 87426.83855 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.1724, "high": 0.1726, "low": 0.1702, "close": 0.1724, "volume": 923828.7, "close_time": 1757966399999, "quote_volume": 158174.7266, "trades": 2081, "taker_buy_base": 368814.4, "taker_buy_quote": 63134.4361 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.1724, "high": 0.1732, "low": 0.1719, "close": 0.1729, "volume": 164345.0, "close_time": 1757980799999, "quote_volume": 28379.75961, "trades": 321, "taker_buy_base": 64754.6, "taker_buy_quote": 11186.23225 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1726, "high": 0.1727, "low": 0.171, "close": 0.1711, "volume": 411927.8, "close_time": 1757995199999, "quote_volume": 70723.82076, "trades": 1166, "taker_buy_base": 253615.5, "taker_buy_quote": 43561.66393 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.1712, "high": 0.1724, "low": 0.17, "close": 0.1719, "volume": 472000.6, "close_time": 1758009599999, "quote_volume": 80848.66895, "trades": 1281, "taker_buy_base": 188670.4, "taker_buy_quote": 32335.84538 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.1721, "high": 0.1731, "low": 0.1716, "close": 0.1719, "volume": 508488.4, "close_time": 1758023999999, "quote_volume": 87570.37639, "trades": 914, "taker_buy_base": 288155.5, "taker_buy_quote": 49623.10061 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.1719, "high": 0.1734, "low": 0.1708, "close": 0.1734, "volume": 408202.6, "close_time": 1758038399999, "quote_volume": 70206.51385, "trades": 770, "taker_buy_base": 189829.8, "taker_buy_quote": 32627.50682 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.1735, "high": 0.1746, "low": 0.1722, "close": 0.1744, "volume": 542851.3, "close_time": 1758052799999, "quote_volume": 94275.34217, "trades": 708, "taker_buy_base": 285477.4, "taker_buy_quote": 49530.28342 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.1745, "high": 0.175, "low": 0.1742, "close": 0.1747, "volume": 301669.0, "close_time": 1758067199999, "quote_volume": 52661.80337, "trades": 694, "taker_buy_base": 193950.6, "taker_buy_quote": 33870.64429 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1748, "high": 0.1758, "low": 0.1736, "close": 0.1736, "volume": 258162.0, "close_time": 1758081599999, "quote_volume": 45090.17128, "trades": 574, "taker_buy_base": 157563.6, "taker_buy_quote": 27527.01515 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.1737, "high": 0.1746, "low": 0.1725, "close": 0.1741, "volume": 466255.1, "close_time": 1758095999999, "quote_volume": 80887.87835, "trades": 596, "taker_buy_base": 223270.5, "taker_buy_quote": 38751.55277 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.1742, "high": 0.1742, "low": 0.1712, "close": 0.1722, "volume": 764820.7, "close_time": 1758110399999, "quote_volume": 131525.44041, "trades": 907, "taker_buy_base": 291764.7, "taker_buy_quote": 50208.80702 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.1722, "high": 0.1726, "low": 0.1711, "close": 0.1716, "volume": 312054.8, "close_time": 1758124799999, "quote_volume": 53573.80501, "trades": 660, "taker_buy_base": 156911.8, "taker_buy_quote": 26946.63262 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.1714, "high": 0.1756, "low": 0.1706, "close": 0.1753, "volume": 1382043.2, "close_time": 1758139199999, "quote_volume": 239134.83613, "trades": 3715, "taker_buy_base": 782825.3, "taker_buy_quote": 135624.38428 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.1754, "high": 0.1785, "low": 0.1733, "close": 0.1771, "volume": 604275.3, "close_time": 1758153599999, "quote_volume": 106605.45181, "trades": 993, "taker_buy_base": 263333.3, "taker_buy_quote": 46489.7709 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1771, "high": 0.1776, "low": 0.1762, "close": 0.1773, "volume": 302401.7, "close_time": 1758167999999, "quote_volume": 53493.20709, "trades": 540, "taker_buy_base": 122884.1, "taker_buy_quote": 21756.9645 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.1774, "high": 0.1776, "low": 0.1753, "close": 0.1768, "volume": 372180.3, "close_time": 1758182399999, "quote_volume": 65760.36608, "trades": 501, "taker_buy_base": 139142.1, "taker_buy_quote": 24590.95443 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.1769, "high": 0.1777, "low": 0.1761, "close": 0.1769, "volume": 252028.2, "close_time": 1758196799999, "quote_volume": 44621.43234, "trades": 879, "taker_buy_base": 113389.1, "taker_buy_quote": 20077.3453 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.1769, "high": 0.1783, "low": 0.1764, "close": 0.178, "volume": 482404.8, "close_time": 1758211199999, "quote_volume": 85649.95698, "trades": 1355, "taker_buy_base": 223760.6, "taker_buy_quote": 39749.91314 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.1781, "high": 0.1794, "low": 0.1778, "close": 0.1788, "volume": 432608.4, "close_time": 1758225599999, "quote_volume": 77312.63579, "trades": 1012, "taker_buy_base": 147068.0, "taker_buy_quote": 26289.33067 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.1788, "high": 0.1798, "low": 0.1779, "close": 0.1788, "volume": 546994.7, "close_time": 1758239999999, "quote_volume": 97879.43954, "trades": 1370, "taker_buy_base": 237585.8, "taker_buy_quote": 42531.71087 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1788, "high": 0.1804, "low": 0.1766, "close": 0.1767, "volume": 742604.7, "close_time": 1758254399999, "quote_volume": 132737.70449, "trades": 2255, "taker_buy_base": 306838.7, "taker_buy_quote": 54927.77269 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.1767, "high": 0.1777, "low": 0.1753, "close": 0.1763, "volume": 657543.7, "close_time": 1758268799999, "quote_volume": 116375.26872, "trades": 1265, "taker_buy_base": 283703.3, "taker_buy_quote": 50247.59197 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1736, "close": 0.1736, "volume": 568000.9, "close_time": 1758283199999, "quote_volume": 99516.78957, "trades": 860, "taker_buy_base": 269724.8, "taker_buy_quote": 47281.39873 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.1736, "high": 0.1745, "low": 0.1714, "close": 0.1726, "volume": 1091142.3, "close_time": 1758297599999, "quote_volume": 189071.3874, "trades": 4445, "taker_buy_base": 413830.9, "taker_buy_quote": 71680.96864 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.1725, "high": 0.1732, "low": 0.171, "close": 0.1718, "volume": 409448.7, "close_time": 1758311999999, "quote_volume": 70536.09872, "trades": 866, "taker_buy_base": 229392.7, "taker_buy_quote": 39528.59298 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.1717, "high": 0.1725, "low": 0.1704, "close": 0.1714, "volume": 535341.4, "close_time": 1758326399999, "quote_volume": 91835.51783, "trades": 1470, "taker_buy_base": 336534.6, "taker_buy_quote": 57736.34597 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1712, "high": 0.1722, "low": 0.1706, "close": 0.1719, "volume": 382639.2, "close_time": 1758340799999, "quote_volume": 65623.45794, "trades": 1292, "taker_buy_base": 211685.4, "taker_buy_quote": 36288.72219 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.1718, "high": 0.1737, "low": 0.1716, "close": 0.1734, "volume": 608927.5, "close_time": 1758355199999, "quote_volume": 105214.94282, "trades": 714, "taker_buy_base": 357379.4, "taker_buy_quote": 61728.19267 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.1734, "high": 0.1734, "low": 0.1719, "close": 0.1727, "volume": 508062.0, "close_time": 1758369599999, "quote_volume": 87667.84882, "trades": 917, "taker_buy_base": 220012.4, "taker_buy_quote": 37948.43119 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.1727, "high": 0.1759, "low": 0.1723, "close": 0.175, "volume": 595357.6, "close_time": 1758383999999, "quote_volume": 103659.65781, "trades": 1391, "taker_buy_base": 290823.4, "taker_buy_quote": 50616.67879 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.1756, "high": 0.1758, "low": 0.1736, "close": 0.1739, "volume": 332598.1, "close_time": 1758398399999, "quote_volume": 58112.5557, "trades": 429, "taker_buy_base": 203233.9, "taker_buy_quote": 35523.32392 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.1738, "high": 0.1756, "low": 0.1738, "close": 0.1751, "volume": 293852.8, "close_time": 1758412799999, "quote_volume": 51399.85234, "trades": 387, "taker_buy_base": 168030.8, "taker_buy_quote": 29378.76724 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1751, "high": 0.1757, "low": 0.1741, "close": 0.1756, "volume": 415102.2, "close_time": 1758427199999, "quote_volume": 72650.19155, "trades": 764, "taker_buy_base": 198107.1, "taker_buy_quote": 34702.88288 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.1757, "high": 0.1776, "low": 0.175, "close": 0.1769, "volume": 874317.1, "close_time": 1758441599999, "quote_volume": 154151.45145, "trades": 1431, "taker_buy_base": 311346.7, "taker_buy_quote": 54924.41673 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.1772, "high": 0.1774, "low": 0.1747, "close": 0.1751, "volume": 1611277.8, "close_time": 1758455999999, "quote_volume": 283429.79596, "trades": 2023, "taker_buy_base": 767592.4, "taker_buy_quote": 135093.53099 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.1752, "high": 0.1768, "low": 0.1752, "close": 0.1756, "volume": 432017.3, "close_time": 1758470399999, "quote_volume": 76081.98273, "trades": 1032, "taker_buy_base": 191232.0, "taker_buy_quote": 33688.28055 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.1757, "high": 0.1763, "low": 0.1739, "close": 0.175, "volume": 712864.7, "close_time": 1758484799999, "quote_volume": 124677.15755, "trades": 915, "taker_buy_base": 285966.9, "taker_buy_quote": 50016.85758 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.175, "high": 0.1756, "low": 0.1743, "close": 0.1743, "volume": 315974.7, "close_time": 1758499199999, "quote_volume": 55278.43173, "trades": 570, "taker_buy_base": 161063.7, "taker_buy_quote": 28176.14147 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1662, "close": 0.168, "volume": 4875270.3, "close_time": 1758513599999, "quote_volume": 821552.70354, "trades": 9682, "taker_buy_base": 2579144.3, "taker_buy_quote": 434848.31035 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.168, "high": 0.1687, "low": 0.1537, "close": 0.1619, "volume": 3340031.0, "close_time": 1758527999999, "quote_volume": 539097.88658, "trades": 6166, "taker_buy_base": 1670401.8, "taker_buy_quote": 269291.57367 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.1617, "high": 0.1628, "low": 0.1603, "close": 0.1619, "volume": 1090623.9, "close_time": 1758542399999, "quote_volume": 176220.90751, "trades": 1769, "taker_buy_base": 581673.5, "taker_buy_quote": 94014.67346 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.1619, "high": 0.1622, "low": 0.1604, "close": 0.1604, "volume": 677657.4, "close_time": 1758556799999, "quote_volume": 109313.96521, "trades": 1042, "taker_buy_base": 369419.2, "taker_buy_quote": 59601.20563 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.1604, "high": 0.1611, "low": 0.1587, "close": 0.1592, "volume": 854697.2, "close_time": 1758571199999, "quote_volume": 137006.41098, "trades": 1023, "taker_buy_base": 348322.9, "taker_buy_quote": 55834.93522 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.1591, "high": 0.162, "low": 0.1589, "close": 0.1618, "volume": 412191.7, "close_time": 1758585599999, "quote_volume": 66339.2062, "trades": 566, "taker_buy_base": 192005.4, "taker_buy_quote": 30886.20458 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1618, "high": 0.1624, "low": 0.1588, "close": 0.1613, "volume": 714699.3, "close_time": 1758599999999, "quote_volume": 114726.15985, "trades": 1670, "taker_buy_base": 394946.8, "taker_buy_quote": 63413.75944 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.1613, "high": 0.1624, "low": 0.1589, "close": 0.1617, "volume": 2437503.6, "close_time": 1758614399999, "quote_volume": 389932.99416, "trades": 1672, "taker_buy_base": 1465514.0, "taker_buy_quote": 234318.02195 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.1616, "high": 0.1643, "low": 0.1616, "close": 0.163, "volume": 1326078.4, "close_time": 1758628799999, "quote_volume": 216345.49949, "trades": 1578, "taker_buy_base": 789580.4, "taker_buy_quote": 128883.12796 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.1628, "high": 0.164, "low": 0.1615, "close": 0.1632, "volume": 859044.1, "close_time": 1758643199999, "quote_volume": 139907.15022, "trades": 1294, "taker_buy_base": 426963.3, "taker_buy_quote": 69558.211 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.1635, "high": 0.1644, "low": 0.1608, "close": 0.1611, "volume": 537843.9, "close_time": 1758657599999, "quote_volume": 87434.71165, "trades": 883, "taker_buy_base": 207007.9, "taker_buy_quote": 33622.30914 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.1611, "high": 0.1628, "low": 0.1609, "close": 0.1614, "volume": 275079.7, "close_time": 1758671999999, "quote_volume": 44510.89581, "trades": 485, "taker_buy_base": 127447.5, "taker_buy_quote": 20629.52773 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1616, "high": 0.163, "low": 0.1594, "close": 0.16, "volume": 624274.3, "close_time": 1758686399999, "quote_volume": 100835.52916, "trades": 1119, "taker_buy_base": 242428.9, "taker_buy_quote": 39205.49843 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.1599, "high": 0.163, "low": 0.1581, "close": 0.1628, "volume": 502057.5, "close_time": 1758700799999, "quote_volume": 80765.82894, "trades": 849, "taker_buy_base": 236982.8, "taker_buy_quote": 38152.0904 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.1628, "high": 0.165, "low": 0.1623, "close": 0.1649, "volume": 931553.4, "close_time": 1758715199999, "quote_volume": 152483.09253, "trades": 979, "taker_buy_base": 581572.7, "taker_buy_quote": 95241.82918 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.1649, "high": 0.1669, "low": 0.1647, "close": 0.1647, "volume": 1219861.9, "close_time": 1758729599999, "quote_volume": 201954.08174, "trades": 1521, "taker_buy_base": 559011.5, "taker_buy_quote": 92580.31054 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.1647, "high": 0.1661, "low": 0.1643, "close": 0.1649, "volume": 522624.9, "close_time": 1758743999999, "quote_volume": 86291.14351, "trades": 878, "taker_buy_base": 267804.5, "taker_buy_quote": 44219.0866 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.1648, "high": 0.1662, "low": 0.1634, "close": 0.1645, "volume": 1215655.2, "close_time": 1758758399999, "quote_volume": 200261.4273, "trades": 2052, "taker_buy_base": 778354.3, "taker_buy_quote": 128264.72536 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1607, "close": 0.1617, "volume": 1092724.9, "close_time": 1758772799999, "quote_volume": 177464.18936, "trades": 1314, "taker_buy_base": 468936.3, "taker_buy_quote": 76158.62242 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.1617, "high": 0.1622, "low": 0.158, "close": 0.1587, "volume": 1599791.5, "close_time": 1758787199999, "quote_volume": 255088.01434, "trades": 1593, "taker_buy_base": 682374.3, "taker_buy_quote": 108838.68658 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.1588, "high": 0.1606, "low": 0.1583, "close": 0.1585, "volume": 1248458.9, "close_time": 1758801599999, "quote_volume": 198967.62356, "trades": 1373, "taker_buy_base": 680547.9, "taker_buy_quote": 108478.2328 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.1584, "high": 0.1601, "low": 0.1559, "close": 0.1588, "volume": 1603186.6, "close_time": 1758815999999, "quote_volume": 253904.70506, "trades": 2046, "taker_buy_base": 716864.8, "taker_buy_quote": 113576.97 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.1587, "high": 0.159, "low": 0.1518, "close": 0.1554, "volume": 1604457.0, "close_time": 1758830399999, "quote_volume": 248900.38848, "trades": 2127, "taker_buy_base": 824331.1, "taker_buy_quote": 127975.03382 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.1555, "high": 0.1557, "low": 0.1525, "close": 0.1532, "volume": 1964537.6, "close_time": 1758844799999, "quote_volume": 302011.14838, "trades": 1138, "taker_buy_base": 1300640.9, "taker_buy_quote": 199719.85973 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1532, "high": 0.1561, "low": 0.1532, "close": 0.1556, "volume": 687589.4, "close_time": 1758859199999, "quote_volume": 106530.90749, "trades": 647, "taker_buy_base": 327580.7, "taker_buy_quote": 50716.89706 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1538, "close": 0.1554, "volume": 913878.7, "close_time": 1758873599999, "quote_volume": 141513.01702, "trades": 951, "taker_buy_base": 323629.5, "taker_buy_quote": 50160.50492 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.1553, "high": 0.156, "low": 0.1529, "close": 0.1544, "volume": 545737.1, "close_time": 1758887999999, "quote_volume": 84352.86231, "trades": 629, "taker_buy_base": 314417.4, "taker_buy_quote": 48672.88684 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.1542, "high": 0.1557, "low": 0.1528, "close": 0.1548, "volume": 1011063.8, "close_time": 1758902399999, "quote_volume": 156294.56818, "trades": 1086, "taker_buy_base": 427414.4, "taker_buy_quote": 66084.75695 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.1548, "high": 0.1583, "low": 0.1547, "close": 0.1572, "volume": 981718.5, "close_time": 1758916799999, "quote_volume": 154218.48606, "trades": 887, "taker_buy_base": 334718.6, "taker_buy_quote": 52472.91489 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.1569, "high": 0.1586, "low": 0.1565, "close": 0.1585, "volume": 345488.0, "close_time": 1758931199999, "quote_volume": 54389.07669, "trades": 429, "taker_buy_base": 203941.5, "taker_buy_quote": 32099.08621 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1585, "high": 0.1587, "low": 0.157, "close": 0.1577, "volume": 799691.5, "close_time": 1758945599999, "quote_volume": 126417.03213, "trades": 716, "taker_buy_base": 294121.4, "taker_buy_quote": 46523.13505 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.1577, "high": 0.1584, "low": 0.1571, "close": 0.1573, "volume": 475997.1, "close_time": 1758959999999, "quote_volume": 75119.35917, "trades": 479, "taker_buy_base": 206464.2, "taker_buy_quote": 32608.30326 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.1572, "high": 0.1573, "low": 0.1552, "close": 0.1568, "volume": 692161.2, "close_time": 1758974399999, "quote_volume": 108292.5399, "trades": 759, "taker_buy_base": 305183.9, "taker_buy_quote": 47779.85572 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.1569, "high": 0.1575, "low": 0.1559, "close": 0.1571, "volume": 384581.9, "close_time": 1758988799999, "quote_volume": 60241.01155, "trades": 550, "taker_buy_base": 192496.1, "taker_buy_quote": 30175.14225 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.1573, "high": 0.1574, "low": 0.155, "close": 0.156, "volume": 311084.3, "close_time": 1759003199999, "quote_volume": 48462.75339, "trades": 550, "taker_buy_base": 147561.5, "taker_buy_quote": 23002.31085 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.1561, "high": 0.1571, "low": 0.1556, "close": 0.1556, "volume": 157353.3, "close_time": 1759017599999, "quote_volume": 24561.05308, "trades": 352, "taker_buy_base": 82367.2, "taker_buy_quote": 12854.4199 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1557, "high": 0.1559, "low": 0.1542, "close": 0.1548, "volume": 285788.7, "close_time": 1759031999999, "quote_volume": 44273.28596, "trades": 379, "taker_buy_base": 181320.7, "taker_buy_quote": 28106.55007 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.1547, "high": 0.155, "low": 0.1536, "close": 0.1546, "volume": 586851.8, "close_time": 1759046399999, "quote_volume": 90676.79554, "trades": 683, "taker_buy_base": 416612.6, "taker_buy_quote": 64396.64969 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.1546, "high": 0.1549, "low": 0.1535, "close": 0.1545, "volume": 494620.2, "close_time": 1759060799999, "quote_volume": 76188.72301, "trades": 496, "taker_buy_base": 208177.3, "taker_buy_quote": 32079.19013 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.1542, "high": 0.1557, "low": 0.1533, "close": 0.1551, "volume": 534419.5, "close_time": 1759075199999, "quote_volume": 82716.85947, "trades": 732, "taker_buy_base": 328154.4, "taker_buy_quote": 50822.83807 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.1551, "high": 0.1566, "low": 0.1551, "close": 0.1566, "volume": 518078.4, "close_time": 1759089599999, "quote_volume": 80724.96113, "trades": 737, "taker_buy_base": 351111.5, "taker_buy_quote": 54720.05626 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.1566, "high": 0.1599, "low": 0.1564, "close": 0.1595, "volume": 454722.5, "close_time": 1759103999999, "quote_volume": 72128.4484, "trades": 596, "taker_buy_base": 174983.5, "taker_buy_quote": 27774.87657 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1585, "close": 0.1588, "volume": 189761.1, "close_time": 1759118399999, "quote_volume": 30189.41577, "trades": 325, "taker_buy_base": 97713.8, "taker_buy_quote": 15550.73277 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.1588, "high": 0.1588, "low": 0.1573, "close": 0.158, "volume": 255940.1, "close_time": 1759132799999, "quote_volume": 40435.0718, "trades": 390, "taker_buy_base": 165607.8, "taker_buy_quote": 26167.58181 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.1582, "high": 0.159, "low": 0.1557, "close": 0.1565, "volume": 389582.6, "close_time": 1759147199999, "quote_volume": 61355.88779, "trades": 563, "taker_buy_base": 159039.3, "taker_buy_quote": 25067.50066 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.1565, "high": 0.1594, "low": 0.1547, "close": 0.1576, "volume": 944389.6, "close_time": 1759161599999, "quote_volume": 147993.05272, "trades": 977, "taker_buy_base": 350069.9, "taker_buy_quote": 54999.75969 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.158, "high": 0.1583, "low": 0.156, "close": 0.1578, "volume": 326278.3, "close_time": 1759175999999, "quote_volume": 51155.50473, "trades": 406, "taker_buy_base": 172145.9, "taker_buy_quote": 26977.14498 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.1577, "high": 0.1591, "low": 0.157, "close": 0.157, "volume": 520457.5, "close_time": 1759190399999, "quote_volume": 82479.73852, "trades": 570, "taker_buy_base": 158406.2, "taker_buy_quote": 25111.88533 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1544, "close": 0.1547, "volume": 577500.6, "close_time": 1759204799999, "quote_volume": 89787.48586, "trades": 486, "taker_buy_base": 277220.5, "taker_buy_quote": 43095.83286 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.1549, "high": 0.1557, "low": 0.1544, "close": 0.1551, "volume": 630521.8, "close_time": 1759219199999, "quote_volume": 97752.6794, "trades": 604, "taker_buy_base": 391169.7, "taker_buy_quote": 60666.0668 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.1551, "high": 0.1555, "low": 0.1524, "close": 0.1536, "volume": 1137437.7, "close_time": 1759233599999, "quote_volume": 174621.99263, "trades": 861, "taker_buy_base": 330226.4, "taker_buy_quote": 50741.38143 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.1535, "high": 0.1542, "low": 0.1512, "close": 0.1517, "volume": 496246.4, "close_time": 1759247999999, "quote_volume": 75846.72102, "trades": 475, "taker_buy_base": 226546.4, "taker_buy_quote": 34685.2345 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.1516, "high": 0.1541, "low": 0.1511, "close": 0.1541, "volume": 418730.4, "close_time": 1759262399999, "quote_volume": 63676.19267, "trades": 461, "taker_buy_base": 249092.5, "taker_buy_quote": 37936.74219 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.1539, "high": 0.1549, "low": 0.153, "close": 0.154, "volume": 280000.2, "close_time": 1759276799999, "quote_volume": 43055.27464, "trades": 258, "taker_buy_base": 120533.9, "taker_buy_quote": 18547.14155 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.154, "high": 0.1546, "low": 0.1525, "close": 0.1525, "volume": 264668.3, "close_time": 1759291199999, "quote_volume": 40635.97868, "trades": 239, "taker_buy_base": 121349.6, "taker_buy_quote": 18665.35333 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.1526, "high": 0.1546, "low": 0.1525, "close": 0.1541, "volume": 235913.4, "close_time": 1759305599999, "quote_volume": 36294.05347, "trades": 625, "taker_buy_base": 111517.8, "taker_buy_quote": 17161.55759 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.1541, "high": 0.1611, "low": 0.154, "close": 0.1591, "volume": 1433235.8, "close_time": 1759319999999, "quote_volume": 228295.2458, "trades": 2488, "taker_buy_base": 770136.5, "taker_buy_quote": 122716.71103 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.1592, "high": 0.1602, "low": 0.1588, "close": 0.1597, "volume": 938167.3, "close_time": 1759334399999, "quote_volume": 149562.86434, "trades": 991, "taker_buy_base": 507240.2, "taker_buy_quote": 80838.9327 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.1598, "high": 0.1617, "low": 0.159, "close": 0.1614, "volume": 732336.8, "close_time": 1759348799999, "quote_volume": 117421.10614, "trades": 1053, "taker_buy_base": 357636.1, "taker_buy_quote": 57358.26981 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.1613, "high": 0.1618, "low": 0.1604, "close": 0.1617, "volume": 556106.6, "close_time": 1759363199999, "quote_volume": 89554.4276, "trades": 1093, "taker_buy_base": 276253.0, "taker_buy_quote": 44488.8807 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1617, "high": 0.1634, "low": 0.1616, "close": 0.1623, "volume": 775473.0, "close_time": 1759377599999, "quote_volume": 126160.61618, "trades": 1654, "taker_buy_base": 302686.5, "taker_buy_quote": 49212.3054 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.1623, "high": 0.1634, "low": 0.1616, "close": 0.1622, "volume": 682935.5, "close_time": 1759391999999, "quote_volume": 111029.3132, "trades": 1043, "taker_buy_base": 231692.8, "taker_buy_quote": 37697.37187 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.1622, "high": 0.1633, "low": 0.1621, "close": 0.1625, "volume": 338675.2, "close_time": 1759406399999, "quote_volume": 55124.25577, "trades": 671, "taker_buy_base": 154711.9, "taker_buy_quote": 25176.62925 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.1624, "high": 0.1634, "low": 0.1595, "close": 0.1615, "volume": 822367.0, "close_time": 1759420799999, "quote_volume": 132718.23728, "trades": 838, "taker_buy_base": 473938.1, "taker_buy_quote": 76491.63971 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.1615, "high": 0.1649, "low": 0.1614, "close": 0.1649, "volume": 1145396.2, "close_time": 1759435199999, "quote_volume": 187362.38205, "trades": 1969, "taker_buy_base": 421752.2, "taker_buy_quote": 68977.5653 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.1649, "high": 0.1652, "low": 0.164, "close": 0.1652, "volume": 510167.3, "close_time": 1759449599999, "quote_volume": 83904.7027, "trades": 599, "taker_buy_base": 257672.0, "taker_buy_quote": 42429.79925 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1654, "high": 0.1654, "low": 0.1634, "close": 0.1637, "volume": 1557171.1, "close_time": 1759463999999, "quote_volume": 255695.41501, "trades": 1784, "taker_buy_base": 524174.9, "taker_buy_quote": 86038.72344 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.1638, "high": 0.1644, "low": 0.1621, "close": 0.1623, "volume": 557751.6, "close_time": 1759478399999, "quote_volume": 90914.98556, "trades": 832, "taker_buy_base": 298787.0, "taker_buy_quote": 48710.96143 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.1624, "high": 0.163, "low": 0.1618, "close": 0.1625, "volume": 395128.8, "close_time": 1759492799999, "quote_volume": 64169.43175, "trades": 675, "taker_buy_base": 162808.9, "taker_buy_quote": 26429.45377 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.1625, "high": 0.1655, "low": 0.1614, "close": 0.1654, "volume": 732585.1, "close_time": 1759507199999, "quote_volume": 119459.00384, "trades": 1154, "taker_buy_base": 415687.3, "taker_buy_quote": 67784.78369 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.1655, "high": 0.1676, "low": 0.1646, "close": 0.167, "volume": 2033528.3, "close_time": 1759521599999, "quote_volume": 338164.40757, "trades": 2681, "taker_buy_base": 1018893.8, "taker_buy_quote": 169361.45203 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.167, "high": 0.17, "low": 0.167, "close": 0.1681, "volume": 1455694.7, "close_time": 1759535999999, "quote_volume": 245582.25815, "trades": 1769, "taker_buy_base": 794824.4, "taker_buy_quote": 134066.44692 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1681, "high": 0.1685, "low": 0.164, "close": 0.1647, "volume": 1232022.1, "close_time": 1759550399999, "quote_volume": 203437.80121, "trades": 1380, "taker_buy_base": 528552.9, "taker_buy_quote": 87271.73698 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.1647, "high": 0.1651, "low": 0.1639, "close": 0.1642, "volume": 298528.1, "close_time": 1759564799999, "quote_volume": 49111.70154, "trades": 619, "taker_buy_base": 84565.3, "taker_buy_quote": 13911.48541 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.1643, "high": 0.1643, "low": 0.1611, "close": 0.162, "volume": 602834.9, "close_time": 1759579199999, "quote_volume": 97827.28661, "trades": 641, "taker_buy_base": 216314.5, "taker_buy_quote": 35095.17891 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.1618, "high": 0.1634, "low": 0.1591, "close": 0.1597, "volume": 857452.4, "close_time": 1759593599999, "quote_volume": 138136.82379, "trades": 812, "taker_buy_base": 259299.5, "taker_buy_quote": 41817.45811 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.1595, "high": 0.1614, "low": 0.1594, "close": 0.1613, "volume": 272586.8, "close_time": 1759607999999, "quote_volume": 43781.41659, "trades": 433, "taker_buy_base": 181764.9, "taker_buy_quote": 29219.27631 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.1613, "high": 0.1622, "low": 0.1611, "close": 0.1616, "volume": 275900.5, "close_time": 1759622399999, "quote_volume": 44590.96799, "trades": 388, "taker_buy_base": 123438.0, "taker_buy_quote": 19944.14603 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1616, "high": 0.1642, "low": 0.1599, "close": 0.1631, "volume": 700679.1, "close_time": 1759636799999, "quote_volume": 113366.8064, "trades": 1050, "taker_buy_base": 383568.8, "taker_buy_quote": 62077.14072 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.1631, "high": 0.1664, "low": 0.1628, "close": 0.166, "volume": 549006.4, "close_time": 1759651199999, "quote_volume": 90447.34452, "trades": 802, "taker_buy_base": 246923.9, "taker_buy_quote": 40686.5902 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.1662, "high": 0.1665, "low": 0.1626, "close": 0.1634, "volume": 636419.1, "close_time": 1759665599999, "quote_volume": 104503.39587, "trades": 1205, "taker_buy_base": 227088.4, "taker_buy_quote": 37289.85245 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.1633, "high": 0.1639, "low": 0.1616, "close": 0.1628, "volume": 531971.7, "close_time": 1759679999999, "quote_volume": 86536.12009, "trades": 775, "taker_buy_base": 212496.9, "taker_buy_quote": 34609.25186 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1595, "close": 0.1596, "volume": 665226.0, "close_time": 1759694399999, "quote_volume": 107111.56837, "trades": 856, "taker_buy_base": 280089.3, "taker_buy_quote": 45120.1851 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.1595, "high": 0.1605, "low": 0.1591, "close": 0.1602, "volume": 284734.9, "close_time": 1759708799999, "quote_volume": 45537.0046, "trades": 674, "taker_buy_base": 168498.1, "taker_buy_quote": 26952.73214 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.16, "high": 0.1615, "low": 0.1589, "close": 0.161, "volume": 671283.8, "close_time": 1759723199999, "quote_volume": 107653.24444, "trades": 1443, "taker_buy_base": 312341.9, "taker_buy_quote": 50116.30312 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.1609, "high": 0.1628, "low": 0.1597, "close": 0.1614, "volume": 521232.1, "close_time": 1759737599999, "quote_volume": 84047.84689, "trades": 1143, "taker_buy_base": 303858.3, "taker_buy_quote": 49006.7732 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.1614, "high": 0.1629, "low": 0.1613, "close": 0.1622, "volume": 477858.7, "close_time": 1759751999999, "quote_volume": 77401.3357, "trades": 911, "taker_buy_base": 265370.2, "taker_buy_quote": 42990.82029 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.1622, "high": 0.1648, "low": 0.1617, "close": 0.1647, "volume": 464693.6, "close_time": 1759766399999, "quote_volume": 75802.16809, "trades": 798, "taker_buy_base": 231643.7, "taker_buy_quote": 37814.38323 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.1647, "high": 0.1656, "low": 0.164, "close": 0.1647, "volume": 457057.2, "close_time": 1759780799999, "quote_volume": 75414.25193, "trades": 886, "taker_buy_base": 207265.8, "taker_buy_quote": 34212.36917 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.1648, "high": 0.165, "low": 0.1632, "close": 0.1637, "volume": 466162.0, "close_time": 1759795199999, "quote_volume": 76438.48703, "trades": 1033, "taker_buy_base": 207309.6, "taker_buy_quote": 33994.47598 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1637, "high": 0.164, "low": 0.1625, "close": 0.1629, "volume": 384594.0, "close_time": 1759809599999, "quote_volume": 62758.27814, "trades": 600, "taker_buy_base": 170875.5, "taker_buy_quote": 27900.38388 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.1628, "high": 0.1646, "low": 0.1608, "close": 0.1614, "volume": 1039495.0, "close_time": 1759823999999, "quote_volume": 168943.40171, "trades": 1794, "taker_buy_base": 381515.6, "taker_buy_quote": 62068.6123 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.1612, "high": 0.1636, "low": 0.1602, "close": 0.1635, "volume": 732153.5, "close_time": 1759838399999, "quote_volume": 118555.34161, "trades": 1253, "taker_buy_base": 351854.2, "taker_buy_quote": 56992.06111 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.1634, "high": 0.1637, "low": 0.1559, "close": 0.157, "volume": 2645587.4, "close_time": 1759852799999, "quote_volume": 421750.15822, "trades": 4282, "taker_buy_base": 1363864.9, "taker_buy_quote": 217192.21195 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.1566, "high": 0.1586, "low": 0.1558, "close": 0.1566, "volume": 695881.0, "close_time": 1759867199999, "quote_volume": 109206.00421, "trades": 947, "taker_buy_base": 321042.6, "taker_buy_quote": 50399.44573 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.1566, "high": 0.1581, "low": 0.1552, "close": 0.1555, "volume": 538223.4, "close_time": 1759881599999, "quote_volume": 84450.31438, "trades": 776, "taker_buy_base": 156197.3, "taker_buy_quote": 24563.62374 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1555, "high": 0.1573, "low": 0.1539, "close": 0.1547, "volume": 526866.9, "close_time": 1759895999999, "quote_volume": 82045.26504, "trades": 926, "taker_buy_base": 311734.5, "taker_buy_quote": 48594.8167 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.1546, "high": 0.1569, "low": 0.1534, "close": 0.1567, "volume": 636555.1, "close_time": 1759910399999, "quote_volume": 98637.06981, "trades": 1112, "taker_buy_base": 400795.7, "taker_buy_quote": 62096.09614 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.1566, "high": 0.1579, "low": 0.1563, "close": 0.157, "volume": 989566.4, "close_time": 1759924799999, "quote_volume": 155521.78282, "trades": 1157, "taker_buy_base": 417696.2, "taker_buy_quote": 65670.88134 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.157, "high": 0.159, "low": 0.1562, "close": 0.1583, "volume": 659414.9, "close_time": 1759939199999, "quote_volume": 103865.59505, "trades": 1789, "taker_buy_base": 360460.5, "taker_buy_quote": 56786.03368 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.1582, "high": 0.1613, "low": 0.158, "close": 0.16, "volume": 651908.0, "close_time": 1759953599999, "quote_volume": 104048.03902, "trades": 1652, "taker_buy_base": 213904.6, "taker_buy_quote": 34251.08775 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.1601, "high": 0.1603, "low": 0.159, "close": 0.1591, "volume": 217219.3, "close_time": 1759967999999, "quote_volume": 34694.3285, "trades": 474, "taker_buy_base": 79435.1, "taker_buy_quote": 12687.11322 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1557, "close": 0.1577, "volume": 433379.6, "close_time": 1759982399999, "quote_volume": 68134.94781, "trades": 958, "taker_buy_base": 174323.2, "taker_buy_quote": 27406.54204 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.1575, "high": 0.1584, "low": 0.1563, "close": 0.1563, "volume": 573021.2, "close_time": 1759996799999, "quote_volume": 90179.59402, "trades": 718, "taker_buy_base": 240526.3, "taker_buy_quote": 37900.66602 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.1562, "high": 0.1564, "low": 0.1535, "close": 0.1554, "volume": 981088.6, "close_time": 1760011199999, "quote_volume": 151869.63832, "trades": 1326, "taker_buy_base": 526400.6, "taker_buy_quote": 81456.64266 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.1553, "high": 0.1568, "low": 0.1527, "close": 0.1536, "volume": 1212937.4, "close_time": 1760025599999, "quote_volume": 187958.52414, "trades": 1425, "taker_buy_base": 661931.9, "taker_buy_quote": 102742.31955 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.1535, "high": 0.1562, "low": 0.1525, "close": 0.1557, "volume": 1329166.8, "close_time": 1760039999999, "quote_volume": 205143.56688, "trades": 1303, "taker_buy_base": 683589.8, "taker_buy_quote": 105761.8265 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.1558, "high": 0.1571, "low": 0.1555, "close": 0.1566, "volume": 371928.7, "close_time": 1760054399999, "quote_volume": 58095.79585, "trades": 603, "taker_buy_base": 151249.5, "taker_buy_quote": 23625.27055 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1568, "high": 0.1587, "low": 0.1558, "close": 0.1579, "volume": 483258.4, "close_time": 1760068799999, "quote_volume": 75858.09206, "trades": 550, "taker_buy_base": 176780.6, "taker_buy_quote": 27768.86389 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.1578, "high": 0.159, "low": 0.1561, "close": 0.1561, "volume": 797423.6, "close_time": 1760083199999, "quote_volume": 125680.57258, "trades": 895, "taker_buy_base": 389121.6, "taker_buy_quote": 61366.33188 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.1562, "high": 0.1589, "low": 0.1562, "close": 0.1589, "volume": 453316.2, "close_time": 1760097599999, "quote_volume": 71318.26637, "trades": 874, "taker_buy_base": 159868.1, "taker_buy_quote": 25177.94782 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.1587, "high": 0.1596, "low": 0.1489, "close": 0.1506, "volume": 2017788.9, "close_time": 1760111999999, "quote_volume": 310117.91663, "trades": 2866, "taker_buy_base": 950678.2, "taker_buy_quote": 146282.00298 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.1506, "high": 0.1522, "low": 0.1454, "close": 0.1468, "volume": 2152091.1, "close_time": 1760126399999, "quote_volume": 320591.85303, "trades": 5719, "taker_buy_base": 1153928.0, "taker_buy_quote": 171907.15955 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.1468, "high": 0.1482, "low": 0.0795, "close": 0.1179, "volume": 15992030.8, "close_time": 1760140799999, "quote_volume": 1834428.75335, "trades": 32937, "taker_buy_base": 8921134.5, "taker_buy_quote": 1023050.91194 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1175, "high": 0.1245, "low": 0.1163, "close": 0.1207, "volume": 8019415.8, "close_time": 1760155199999, "quote_volume": 965351.46116, "trades": 6281, "taker_buy_base": 4556695.5, "taker_buy_quote": 549928.11464 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1208, "high": 0.1225, "low": 0.1196, "close": 0.1208, "volume": 1864757.3, "close_time": 1760169599999, "quote_volume": 225527.74936, "trades": 1917, "taker_buy_base": 908610.9, "taker_buy_quote": 109927.37156 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.121, "high": 0.1258, "low": 0.1206, "close": 0.1238, "volume": 1560439.7, "close_time": 1760183999999, "quote_volume": 193562.70292, "trades": 2302, "taker_buy_base": 755923.7, "taker_buy_quote": 93766.93967 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1236, "high": 0.1239, "low": 0.1197, "close": 0.1223, "volume": 1335843.9, "close_time": 1760198399999, "quote_volume": 162509.78522, "trades": 1946, "taker_buy_base": 644028.8, "taker_buy_quote": 78256.06673 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.1223, "high": 0.1229, "low": 0.1172, "close": 0.1181, "volume": 1329627.5, "close_time": 1760212799999, "quote_volume": 160164.35125, "trades": 2388, "taker_buy_base": 608488.3, "taker_buy_quote": 73302.42561 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1183, "high": 0.119, "low": 0.1147, "close": 0.1185, "volume": 1726531.8, "close_time": 1760227199999, "quote_volume": 201787.00722, "trades": 1719, "taker_buy_base": 950038.8, "taker_buy_quote": 110964.75749 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1185, "high": 0.1196, "low": 0.1165, "close": 0.1185, "volume": 715513.1, "close_time": 1760241599999, "quote_volume": 84262.5024, "trades": 754, "taker_buy_base": 321970.4, "taker_buy_quote": 37938.92033 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1192, "high": 0.1218, "low": 0.119, "close": 0.1207, "volume": 879987.9, "close_time": 1760255999999, "quote_volume": 105894.24649, "trades": 1178, "taker_buy_base": 436792.0, "taker_buy_quote": 52596.04647 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1208, "high": 0.1214, "low": 0.1191, "close": 0.121, "volume": 510209.2, "close_time": 1760270399999, "quote_volume": 61455.00838, "trades": 735, "taker_buy_base": 310300.8, "taker_buy_quote": 37385.87263 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1209, "high": 0.1262, "low": 0.1195, "close": 0.1257, "volume": 1212256.2, "close_time": 1760284799999, "quote_volume": 148918.53813, "trades": 1853, "taker_buy_base": 520766.7, "taker_buy_quote": 64138.29868 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1258, "high": 0.1302, "low": 0.1258, "close": 0.1301, "volume": 1091891.9, "close_time": 1760299199999, "quote_volume": 140070.0939, "trades": 1474, "taker_buy_base": 560027.1, "taker_buy_quote": 71939.81832 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1301, "high": 0.1317, "low": 0.1284, "close": 0.1298, "volume": 1122517.2, "close_time": 1760313599999, "quote_volume": 146146.05491, "trades": 1546, "taker_buy_base": 618077.5, "taker_buy_quote": 80591.27135 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1297, "high": 0.13, "low": 0.1268, "close": 0.1285, "volume": 1022277.7, "close_time": 1760327999999, "quote_volume": 131679.37544, "trades": 1927, "taker_buy_base": 283507.4, "taker_buy_quote": 36563.89051 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1286, "high": 0.1322, "low": 0.1278, "close": 0.1311, "volume": 876874.9, "close_time": 1760342399999, "quote_volume": 113755.99629, "trades": 1398, "taker_buy_base": 378153.1, "taker_buy_quote": 49149.04827 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.131, "high": 0.133, "low": 0.1279, "close": 0.1305, "volume": 1424052.4, "close_time": 1760356799999, "quote_volume": 186840.46813, "trades": 2155, "taker_buy_base": 604833.3, "taker_buy_quote": 79441.97087 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1304, "high": 0.1346, "low": 0.1294, "close": 0.1333, "volume": 2470515.9, "close_time": 1760371199999, "quote_volume": 326139.34303, "trades": 3401, "taker_buy_base": 1530814.9, "taker_buy_quote": 201946.52734 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1334, "high": 0.1376, "low": 0.1325, "close": 0.1373, "volume": 1022879.6, "close_time": 1760385599999, "quote_volume": 138684.06531, "trades": 2103, "taker_buy_base": 411536.5, "taker_buy_quote": 55825.78044 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1374, "high": 0.1389, "low": 0.1371, "close": 0.1376, "volume": 389082.0, "close_time": 1760399999999, "quote_volume": 53683.04845, "trades": 481, "taker_buy_base": 134097.5, "taker_buy_quote": 18506.55116 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.138, "high": 0.1389, "low": 0.1346, "close": 0.135, "volume": 552225.9, "close_time": 1760414399999, "quote_volume": 75524.08428, "trades": 529, "taker_buy_base": 183885.5, "taker_buy_quote": 25120.10942 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.135, "high": 0.135, "low": 0.1256, "close": 0.1274, "volume": 1429895.6, "close_time": 1760428799999, "quote_volume": 186061.46101, "trades": 1631, "taker_buy_base": 723680.4, "taker_buy_quote": 94107.5461 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.1274, "high": 0.1299, "low": 0.1254, "close": 0.1291, "volume": 956240.1, "close_time": 1760443199999, "quote_volume": 122418.17872, "trades": 1343, "taker_buy_base": 434584.4, "taker_buy_quote": 55560.38559 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1291, "high": 0.1329, "low": 0.1254, "close": 0.1329, "volume": 1048740.2, "close_time": 1760457599999, "quote_volume": 134973.94491, "trades": 2258, "taker_buy_base": 507005.0, "taker_buy_quote": 65396.19748 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1328, "high": 0.135, "low": 0.1308, "close": 0.1325, "volume": 951900.2, "close_time": 1760471999999, "quote_volume": 126607.04391, "trades": 1837, "taker_buy_base": 388466.0, "taker_buy_quote": 51665.32128 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1327, "high": 0.1337, "low": 0.1317, "close": 0.133, "volume": 316880.2, "close_time": 1760486399999, "quote_volume": 42112.71618, "trades": 609, "taker_buy_base": 206490.7, "taker_buy_quote": 27433.5806 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1331, "high": 0.1339, "low": 0.1313, "close": 0.1322, "volume": 312333.5, "close_time": 1760500799999, "quote_volume": 41388.30233, "trades": 274, "taker_buy_base": 147356.2, "taker_buy_quote": 19545.73391 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.1321, "high": 0.1347, "low": 0.1319, "close": 0.1346, "volume": 853689.0, "close_time": 1760515199999, "quote_volume": 114155.8131, "trades": 648, "taker_buy_base": 589438.7, "taker_buy_quote": 78841.61275 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1343, "high": 0.1365, "low": 0.1319, "close": 0.1327, "volume": 456081.6, "close_time": 1760529599999, "quote_volume": 61430.26121, "trades": 441, "taker_buy_base": 193044.2, "taker_buy_quote": 26041.62355 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1324, "high": 0.1329, "low": 0.1287, "close": 0.1297, "volume": 618704.3, "close_time": 1760543999999, "quote_volume": 80982.74126, "trades": 868, "taker_buy_base": 343003.9, "taker_buy_quote": 44885.51066 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.1298, "high": 0.131, "low": 0.1285, "close": 0.1298, "volume": 556360.4, "close_time": 1760558399999, "quote_volume": 72288.77704, "trades": 511, "taker_buy_base": 295661.6, "taker_buy_quote": 38429.13349 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1277, "close": 0.1297, "volume": 263369.6, "close_time": 1760572799999, "quote_volume": 34024.56738, "trades": 604, "taker_buy_base": 137791.2, "taker_buy_quote": 17813.79901 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1297, "high": 0.1312, "low": 0.1292, "close": 0.1298, "volume": 213530.6, "close_time": 1760587199999, "quote_volume": 27755.92583, "trades": 440, "taker_buy_base": 89562.8, "taker_buy_quote": 11650.33584 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1298, "high": 0.1321, "low": 0.1291, "close": 0.1313, "volume": 343167.8, "close_time": 1760601599999, "quote_volume": 44822.40549, "trades": 380, "taker_buy_base": 197411.4, "taker_buy_quote": 25792.75781 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1313, "high": 0.1325, "low": 0.1267, "close": 0.132, "volume": 409661.7, "close_time": 1760615999999, "quote_volume": 53393.16684, "trades": 639, "taker_buy_base": 190850.4, "taker_buy_quote": 24950.92317 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.132, "high": 0.136, "low": 0.1263, "close": 0.1266, "volume": 2498384.9, "close_time": 1760630399999, "quote_volume": 330934.65576, "trades": 2650, "taker_buy_base": 1001868.0, "taker_buy_quote": 133025.47505 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1267, "high": 0.1302, "low": 0.1248, "close": 0.1258, "volume": 802165.5, "close_time": 1760644799999, "quote_volume": 102170.68995, "trades": 1087, "taker_buy_base": 352099.3, "taker_buy_quote": 44903.10412 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1258, "high": 0.1261, "low": 0.1238, "close": 0.1249, "volume": 335120.6, "close_time": 1760659199999, "quote_volume": 41863.01589, "trades": 480, "taker_buy_base": 182418.3, "taker_buy_quote": 22816.10245 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1248, "high": 0.1261, "low": 0.1242, "close": 0.126, "volume": 402110.6, "close_time": 1760673599999, "quote_volume": 50399.93144, "trades": 365, "taker_buy_base": 264798.9, "taker_buy_quote": 33217.14842 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.126, "high": 0.1261, "low": 0.1173, "close": 0.1179, "volume": 1376892.1, "close_time": 1760687999999, "quote_volume": 167256.44773, "trades": 945, "taker_buy_base": 570154.8, "taker_buy_quote": 69106.02871 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1179, "high": 0.1223, "low": 0.1164, "close": 0.1215, "volume": 1618646.3, "close_time": 1760702399999, "quote_volume": 192384.47074, "trades": 1143, "taker_buy_base": 584856.4, "taker_buy_quote": 69601.13877 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1188, "close": 0.1218, "volume": 586656.0, "close_time": 1760716799999, "quote_volume": 70721.11948, "trades": 456, "taker_buy_base": 289759.3, "taker_buy_quote": 34928.37182 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1216, "high": 0.1231, "low": 0.1204, "close": 0.1207, "volume": 550296.2, "close_time": 1760731199999, "quote_volume": 67070.04904, "trades": 499, "taker_buy_base": 246297.4, "taker_buy_quote": 30022.92326 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1207, "high": 0.1227, "low": 0.1205, "close": 0.1215, "volume": 165604.8, "close_time": 1760745599999, "quote_volume": 20193.43297, "trades": 259, "taker_buy_base": 64409.7, "taker_buy_quote": 7860.27826 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1216, "high": 0.1237, "low": 0.1211, "close": 0.1233, "volume": 121385.9, "close_time": 1760759999999, "quote_volume": 14906.08111, "trades": 201, "taker_buy_base": 76995.2, "taker_buy_quote": 9466.46074 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1232, "high": 0.1251, "low": 0.1225, "close": 0.1237, "volume": 327884.8, "close_time": 1760774399999, "quote_volume": 40579.9509, "trades": 269, "taker_buy_base": 240326.3, "taker_buy_quote": 29729.4394 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.124, "high": 0.1243, "low": 0.1229, "close": 0.1241, "volume": 185851.7, "close_time": 1760788799999, "quote_volume": 22990.56633, "trades": 242, "taker_buy_base": 71704.1, "taker_buy_quote": 8879.19133 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.124, "high": 0.1243, "low": 0.1214, "close": 0.1219, "volume": 230854.6, "close_time": 1760803199999, "quote_volume": 28267.12615, "trades": 330, "taker_buy_base": 86243.8, "taker_buy_quote": 10567.73443 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1221, "high": 0.1235, "low": 0.121, "close": 0.1231, "volume": 295817.0, "close_time": 1760817599999, "quote_volume": 36264.53724, "trades": 292, "taker_buy_base": 107656.0, "taker_buy_quote": 13179.59339 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1232, "high": 0.1238, "low": 0.1225, "close": 0.1234, "volume": 175304.3, "close_time": 1760831999999, "quote_volume": 21617.1246, "trades": 302, "taker_buy_base": 66442.0, "taker_buy_quote": 8199.16956 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1231, "high": 0.1237, "low": 0.1216, "close": 0.1233, "volume": 330831.9, "close_time": 1760846399999, "quote_volume": 40672.91855, "trades": 389, "taker_buy_base": 176464.4, "taker_buy_quote": 21733.03338 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1235, "high": 0.1235, "low": 0.1217, "close": 0.1223, "volume": 303501.0, "close_time": 1760860799999, "quote_volume": 37180.91652, "trades": 418, "taker_buy_base": 83919.9, "taker_buy_quote": 10257.3323 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1222, "high": 0.1255, "low": 0.1208, "close": 0.1246, "volume": 853771.1, "close_time": 1760875199999, "quote_volume": 104879.30805, "trades": 937, "taker_buy_base": 344940.5, "taker_buy_quote": 42467.61328 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1245, "high": 0.1268, "low": 0.1238, "close": 0.1261, "volume": 458534.2, "close_time": 1760889599999, "quote_volume": 57409.21863, "trades": 665, "taker_buy_base": 185518.9, "taker_buy_quote": 23247.3509 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1255, "close": 0.1257, "volume": 386584.6, "close_time": 1760903999999, "quote_volume": 48744.23412, "trades": 542, "taker_buy_base": 155087.2, "taker_buy_quote": 19573.29719 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1257, "high": 0.126, "low": 0.1246, "close": 0.1248, "volume": 362541.2, "close_time": 1760918399999, "quote_volume": 45444.71258, "trades": 644, "taker_buy_base": 60939.1, "taker_buy_quote": 7647.116 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1248, "high": 0.1273, "low": 0.1215, "close": 0.1273, "volume": 392237.8, "close_time": 1760932799999, "quote_volume": 48346.51357, "trades": 453, "taker_buy_base": 189839.0, "taker_buy_quote": 23346.4904 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1271, "high": 0.1287, "low": 0.1264, "close": 0.1283, "volume": 288997.6, "close_time": 1760947199999, "quote_volume": 36875.8007, "trades": 373, "taker_buy_base": 145768.6, "taker_buy_quote": 18622.79381 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1284, "high": 0.129, "low": 0.127, "close": 0.1276, "volume": 354865.6, "close_time": 1760961599999, "quote_volume": 45357.57567, "trades": 391, "taker_buy_base": 136505.2, "taker_buy_quote": 17485.06935 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1262, "close": 0.1262, "volume": 257218.2, "close_time": 1760975999999, "quote_volume": 32705.43341, "trades": 336, "taker_buy_base": 119364.1, "taker_buy_quote": 15185.56127 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1262, "high": 0.1266, "low": 0.1239, "close": 0.1266, "volume": 320216.5, "close_time": 1760990399999, "quote_volume": 40165.18429, "trades": 393, "taker_buy_base": 143924.9, "taker_buy_quote": 18077.48231 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1259, "close": 0.1263, "volume": 119009.3, "close_time": 1761004799999, "quote_volume": 15038.62342, "trades": 182, "taker_buy_base": 56291.5, "taker_buy_quote": 7116.13623 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1264, "high": 0.1268, "low": 0.1241, "close": 0.1242, "volume": 250181.7, "close_time": 1761019199999, "quote_volume": 31416.02106, "trades": 310, "taker_buy_base": 96568.7, "taker_buy_quote": 12152.03528 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1241, "high": 0.1242, "low": 0.1208, "close": 0.1222, "volume": 583726.8, "close_time": 1761033599999, "quote_volume": 71214.78042, "trades": 1165, "taker_buy_base": 197080.6, "taker_buy_quote": 24020.6685 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.1221, "high": 0.1237, "low": 0.1197, "close": 0.1219, "volume": 6441023.4, "close_time": 1761047999999, "quote_volume": 780031.12941, "trades": 2906, "taker_buy_base": 3026637.9, "taker_buy_quote": 366961.37846 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1219, "high": 0.1295, "low": 0.1217, "close": 0.129, "volume": 1315737.8, "close_time": 1761062399999, "quote_volume": 164785.88139, "trades": 983, "taker_buy_base": 647628.6, "taker_buy_quote": 81029.98584 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1292, "high": 0.1298, "low": 0.1268, "close": 0.1275, "volume": 820481.8, "close_time": 1761076799999, "quote_volume": 105226.74739, "trades": 642, "taker_buy_base": 304764.4, "taker_buy_quote": 39162.37186 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1276, "high": 0.1277, "low": 0.1209, "close": 0.1209, "volume": 879484.7, "close_time": 1761091199999, "quote_volume": 109575.60266, "trades": 842, "taker_buy_base": 388236.3, "taker_buy_quote": 48465.64501 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1207, "high": 0.1217, "low": 0.1197, "close": 0.1206, "volume": 449175.0, "close_time": 1761105599999, "quote_volume": 54206.7854, "trades": 691, "taker_buy_base": 278171.6, "taker_buy_quote": 33603.631 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1195, "close": 0.1207, "volume": 817590.6, "close_time": 1761119999999, "quote_volume": 98638.06396, "trades": 815, "taker_buy_base": 322187.9, "taker_buy_quote": 38834.02796 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.1205, "high": 0.1207, "low": 0.118, "close": 0.1203, "volume": 459484.8, "close_time": 1761134399999, "quote_volume": 55032.63093, "trades": 464, "taker_buy_base": 245196.2, "taker_buy_quote": 29392.97515 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.1202, "high": 0.1222, "low": 0.1195, "close": 0.1208, "volume": 641703.3, "close_time": 1761148799999, "quote_volume": 77543.68496, "trades": 682, "taker_buy_base": 248173.0, "taker_buy_quote": 30032.64471 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1185, "close": 0.1193, "volume": 450698.2, "close_time": 1761163199999, "quote_volume": 53906.23697, "trades": 485, "taker_buy_base": 281046.6, "taker_buy_quote": 33621.95635 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1146, "close": 0.1188, "volume": 945554.3, "close_time": 1761177599999, "quote_volume": 110340.71019, "trades": 826, "taker_buy_base": 315778.0, "taker_buy_quote": 36908.66152 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1188, "high": 0.1204, "low": 0.1185, "close": 0.1199, "volume": 302210.6, "close_time": 1761191999999, "quote_volume": 36163.11398, "trades": 707, "taker_buy_base": 91366.0, "taker_buy_quote": 10943.79026 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1198, "high": 0.1209, "low": 0.1192, "close": 0.12, "volume": 530378.8, "close_time": 1761206399999, "quote_volume": 63748.92706, "trades": 1031, "taker_buy_base": 193773.6, "taker_buy_quote": 23268.83758 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.12, "high": 0.1203, "low": 0.1194, "close": 0.1195, "volume": 629957.3, "close_time": 1761220799999, "quote_volume": 75465.59976, "trades": 1193, "taker_buy_base": 268363.2, "taker_buy_quote": 32141.90056 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1196, "high": 0.1211, "low": 0.1186, "close": 0.1205, "volume": 644371.1, "close_time": 1761235199999, "quote_volume": 77165.7665, "trades": 1191, "taker_buy_base": 302600.8, "taker_buy_quote": 36239.23387 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1205, "high": 0.1217, "low": 0.1194, "close": 0.1197, "volume": 773288.0, "close_time": 1761249599999, "quote_volume": 93376.42707, "trades": 1086, "taker_buy_base": 458996.5, "taker_buy_quote": 55497.61417 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1197, "high": 0.1201, "low": 0.1186, "close": 0.1197, "volume": 504212.6, "close_time": 1761263999999, "quote_volume": 60321.69096, "trades": 861, "taker_buy_base": 233834.1, "taker_buy_quote": 27993.69786 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1198, "high": 0.12, "low": 0.1192, "close": 0.1195, "volume": 206007.3, "close_time": 1761278399999, "quote_volume": 24644.31263, "trades": 541, "taker_buy_base": 125263.3, "taker_buy_quote": 14984.92715 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1195, "high": 0.1225, "low": 0.1194, "close": 0.1218, "volume": 165906.9, "close_time": 1761292799999, "quote_volume": 20180.31024, "trades": 496, "taker_buy_base": 101182.3, "taker_buy_quote": 12313.41396 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.1218, "high": 0.1223, "low": 0.12, "close": 0.1208, "volume": 183994.6, "close_time": 1761307199999, "quote_volume": 22330.81638, "trades": 483, "taker_buy_base": 76696.5, "taker_buy_quote": 9324.8454 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1209, "high": 0.1229, "low": 0.1196, "close": 0.1199, "volume": 450570.8, "close_time": 1761321599999, "quote_volume": 54582.23541, "trades": 791, "taker_buy_base": 237512.8, "taker_buy_quote": 28737.59274 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1198, "high": 0.1223, "low": 0.1194, "close": 0.1221, "volume": 147810.4, "close_time": 1761335999999, "quote_volume": 17895.50649, "trades": 481, "taker_buy_base": 70448.2, "taker_buy_quote": 8516.22288 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1221, "high": 0.124, "low": 0.122, "close": 0.1235, "volume": 435103.3, "close_time": 1761350399999, "quote_volume": 53515.15876, "trades": 748, "taker_buy_base": 209764.4, "taker_buy_quote": 25829.71247 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1234, "high": 0.1236, "low": 0.1222, "close": 0.1224, "volume": 273264.0, "close_time": 1761364799999, "quote_volume": 33586.71115, "trades": 641, "taker_buy_base": 54396.8, "taker_buy_quote": 6690.75099 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1212, "close": 0.1214, "volume": 136675.0, "close_time": 1761379199999, "quote_volume": 16665.91292, "trades": 450, "taker_buy_base": 38991.4, "taker_buy_quote": 4758.91871 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1214, "high": 0.1223, "low": 0.121, "close": 0.1212, "volume": 142245.3, "close_time": 1761393599999, "quote_volume": 17273.90894, "trades": 403, "taker_buy_base": 39295.3, "taker_buy_quote": 4777.94265 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.1214, "high": 0.1219, "low": 0.1212, "close": 0.1216, "volume": 1007524.6, "close_time": 1761407999999, "quote_volume": 122577.25536, "trades": 815, "taker_buy_base": 389892.1, "taker_buy_quote": 47446.17006 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1216, "high": 0.1223, "low": 0.1214, "close": 0.1221, "volume": 126579.3, "close_time": 1761422399999, "quote_volume": 15411.75133, "trades": 520, "taker_buy_base": 70460.3, "taker_buy_quote": 8581.59795 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1217, "close": 0.1223, "volume": 210816.1, "close_time": 1761436799999, "quote_volume": 25752.16463, "trades": 479, "taker_buy_base": 88618.3, "taker_buy_quote": 10828.98663 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1209, "close": 0.1211, "volume": 377845.2, "close_time": 1761451199999, "quote_volume": 45828.59651, "trades": 726, "taker_buy_base": 182205.0, "taker_buy_quote": 22106.32729 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.1211, "high": 0.1245, "low": 0.121, "close": 0.1235, "volume": 847102.6, "close_time": 1761465599999, "quote_volume": 104121.00309, "trades": 848, "taker_buy_base": 451573.3, "taker_buy_quote": 55607.03478 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1237, "high": 0.1247, "low": 0.1231, "close": 0.1243, "volume": 642200.0, "close_time": 1761479999999, "quote_volume": 79493.7649, "trades": 806, "taker_buy_base": 233553.4, "taker_buy_quote": 28920.69125 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1235, "close": 0.1244, "volume": 964950.9, "close_time": 1761494399999, "quote_volume": 119938.81454, "trades": 898, "taker_buy_base": 281592.8, "taker_buy_quote": 34995.40677 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1244, "high": 0.1248, "low": 0.1238, "close": 0.1245, "volume": 538754.5, "close_time": 1761508799999, "quote_volume": 67011.21876, "trades": 705, "taker_buy_base": 214357.6, "taker_buy_quote": 26663.7622 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1245, "high": 0.1267, "low": 0.1238, "close": 0.126, "volume": 739817.2, "close_time": 1761523199999, "quote_volume": 92833.29647, "trades": 990, "taker_buy_base": 314330.4, "taker_buy_quote": 39486.6412 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1261, "high": 0.127, "low": 0.1256, "close": 0.1258, "volume": 297501.9, "close_time": 1761537599999, "quote_volume": 37551.41012, "trades": 716, "taker_buy_base": 123089.1, "taker_buy_quote": 15543.70543 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1259, "high": 0.1269, "low": 0.1254, "close": 0.1262, "volume": 369753.7, "close_time": 1761551999999, "quote_volume": 46668.62117, "trades": 780, "taker_buy_base": 166407.6, "taker_buy_quote": 21016.22291 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1235, "close": 0.1244, "volume": 1201451.9, "close_time": 1761566399999, "quote_volume": 149605.04067, "trades": 1323, "taker_buy_base": 457391.4, "taker_buy_quote": 56984.14919 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.1244, "high": 0.1244, "low": 0.1224, "close": 0.1236, "volume": 760020.8, "close_time": 1761580799999, "quote_volume": 93893.75844, "trades": 1007, "taker_buy_base": 303033.7, "taker_buy_quote": 37436.10026 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1236, "high": 0.1256, "low": 0.1236, "close": 0.1243, "volume": 417682.3, "close_time": 1761595199999, "quote_volume": 52194.39091, "trades": 726, "taker_buy_base": 167137.8, "taker_buy_quote": 20883.99828 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1243, "high": 0.1243, "low": 0.1224, "close": 0.1228, "volume": 449110.1, "close_time": 1761609599999, "quote_volume": 55475.72393, "trades": 896, "taker_buy_base": 128044.7, "taker_buy_quote": 15841.2542 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1229, "high": 0.124, "low": 0.1221, "close": 0.1226, "volume": 110456.9, "close_time": 1761623999999, "quote_volume": 13596.30523, "trades": 451, "taker_buy_base": 46641.3, "taker_buy_quote": 5746.41955 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1225, "high": 0.1237, "low": 0.1214, "close": 0.1224, "volume": 613881.8, "close_time": 1761638399999, "quote_volume": 75181.22368, "trades": 871, "taker_buy_base": 244278.1, "taker_buy_quote": 29918.39063 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1223, "high": 0.1227, "low": 0.1217, "close": 0.1218, "volume": 214265.3, "close_time": 1761652799999, "quote_volume": 26197.93807, "trades": 487, "taker_buy_base": 74884.4, "taker_buy_quote": 9157.82654 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1219, "high": 0.1237, "low": 0.1205, "close": 0.1221, "volume": 458054.0, "close_time": 1761667199999, "quote_volume": 55890.53447, "trades": 1075, "taker_buy_base": 230381.6, "taker_buy_quote": 28156.0804 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1221, "high": 0.1228, "low": 0.1194, "close": 0.1197, "volume": 467300.5, "close_time": 1761681599999, "quote_volume": 56855.40275, "trades": 992, "taker_buy_base": 244294.7, "taker_buy_quote": 29792.43603 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1198, "high": 0.1198, "low": 0.1168, "close": 0.1181, "volume": 830398.7, "close_time": 1761695999999, "quote_volume": 97982.99627, "trades": 1450, "taker_buy_base": 329804.8, "taker_buy_quote": 38937.22199 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1179, "high": 0.1188, "low": 0.1175, "close": 0.1178, "volume": 336936.8, "close_time": 1761710399999, "quote_volume": 39769.74882, "trades": 747, "taker_buy_base": 138813.7, "taker_buy_quote": 16393.31565 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1179, "high": 0.1187, "low": 0.1178, "close": 0.1187, "volume": 479407.1, "close_time": 1761724799999, "quote_volume": 56700.07686, "trades": 1479, "taker_buy_base": 276821.7, "taker_buy_quote": 32734.49331 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1187, "high": 0.1198, "low": 0.117, "close": 0.1187, "volume": 598914.4, "close_time": 1761739199999, "quote_volume": 70763.79713, "trades": 1418, "taker_buy_base": 294560.7, "taker_buy_quote": 34838.23855 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1187, "high": 0.1195, "low": 0.1163, "close": 0.1167, "volume": 394994.8, "close_time": 1761753599999, "quote_volume": 46686.63014, "trades": 1111, "taker_buy_base": 180443.6, "taker_buy_quote": 21353.68887 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1165, "high": 0.1194, "low": 0.1145, "close": 0.1189, "volume": 1055196.4, "close_time": 1761767999999, "quote_volume": 124087.44556, "trades": 2085, "taker_buy_base": 502937.4, "taker_buy_quote": 59206.14095 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1189, "high": 0.1202, "low": 0.1167, "close": 0.1172, "volume": 279186.7, "close_time": 1761782399999, "quote_volume": 33265.65082, "trades": 832, "taker_buy_base": 111902.7, "taker_buy_quote": 13322.74266 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1172, "high": 0.1192, "low": 0.1165, "close": 0.118, "volume": 210852.9, "close_time": 1761796799999, "quote_volume": 24897.6506, "trades": 630, "taker_buy_base": 79236.3, "taker_buy_quote": 9356.35195 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1178, "high": 0.1179, "low": 0.1124, "close": 0.1168, "volume": 2063917.2, "close_time": 1761811199999, "quote_volume": 235048.66265, "trades": 1328, "taker_buy_base": 1144873.4, "taker_buy_quote": 129944.40379 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1168, "high": 0.1168, "low": 0.1136, "close": 0.1136, "volume": 1058021.8, "close_time": 1761825599999, "quote_volume": 121847.26956, "trades": 1003, "taker_buy_base": 388450.2, "taker_buy_quote": 44743.71919 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1138, "high": 0.1139, "low": 0.1091, "close": 0.1096, "volume": 2773660.3, "close_time": 1761839999999, "quote_volume": 307893.24896, "trades": 1708, "taker_buy_base": 978658.9, "taker_buy_quote": 108476.85875 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1097, "high": 0.1102, "low": 0.1071, "close": 0.1074, "volume": 988544.3, "close_time": 1761854399999, "quote_volume": 107405.10746, "trades": 1127, "taker_buy_base": 444028.4, "taker_buy_quote": 48201.48531 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1073, "high": 0.1092, "low": 0.1073, "close": 0.1089, "volume": 812405.9, "close_time": 1761868799999, "quote_volume": 88019.97936, "trades": 1078, "taker_buy_base": 456119.7, "taker_buy_quote": 49404.78984 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1088, "high": 0.1103, "low": 0.1087, "close": 0.11, "volume": 483681.5, "close_time": 1761883199999, "quote_volume": 53035.41592, "trades": 866, "taker_buy_base": 192143.8, "taker_buy_quote": 21081.96286 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1102, "high": 0.111, "low": 0.1101, "close": 0.1104, "volume": 300275.7, "close_time": 1761897599999, "quote_volume": 33248.8539, "trades": 584, "taker_buy_base": 195233.0, "taker_buy_quote": 21621.40997 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1104, "high": 0.112, "low": 0.1101, "close": 0.1116, "volume": 590778.0, "close_time": 1761911999999, "quote_volume": 65503.79793, "trades": 353, "taker_buy_base": 320939.9, "taker_buy_quote": 35619.31195 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1118, "high": 0.1124, "low": 0.1107, "close": 0.1115, "volume": 759192.6, "close_time": 1761926399999, "quote_volume": 84717.9483, "trades": 485, "taker_buy_base": 296541.3, "taker_buy_quote": 33077.51543 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1114, "high": 0.112, "low": 0.1087, "close": 0.112, "volume": 813335.7, "close_time": 1761940799999, "quote_volume": 89797.51234, "trades": 668, "taker_buy_base": 456185.7, "taker_buy_quote": 50390.99077 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.112, "high": 0.112, "low": 0.1107, "close": 0.1111, "volume": 358524.9, "close_time": 1761955199999, "quote_volume": 39917.41925, "trades": 228, "taker_buy_base": 160602.5, "taker_buy_quote": 17896.20608 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.111, "high": 0.1135, "low": 0.1107, "close": 0.1125, "volume": 305042.5, "close_time": 1761969599999, "quote_volume": 34117.84382, "trades": 242, "taker_buy_base": 152943.4, "taker_buy_quote": 17125.22807 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.1127, "high": 0.1133, "low": 0.1118, "close": 0.1132, "volume": 157554.1, "close_time": 1761983999999, "quote_volume": 17692.2082, "trades": 216, "taker_buy_base": 81377.0, "taker_buy_quote": 9137.03803 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1128, "close": 0.1136, "volume": 362106.4, "close_time": 1761998399999, "quote_volume": 41032.99709, "trades": 304, "taker_buy_base": 124247.6, "taker_buy_quote": 14078.92024 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1136, "high": 0.114, "low": 0.1124, "close": 0.114, "volume": 361635.4, "close_time": 1762012799999, "quote_volume": 40975.75995, "trades": 259, "taker_buy_base": 185029.6, "taker_buy_quote": 20999.74203 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.114, "high": 0.1155, "low": 0.1139, "close": 0.1155, "volume": 367161.0, "close_time": 1762027199999, "quote_volume": 42175.7159, "trades": 275, "taker_buy_base": 173438.0, "taker_buy_quote": 19921.61799 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1155, "high": 0.116, "low": 0.1149, "close": 0.116, "volume": 208355.6, "close_time": 1762041599999, "quote_volume": 24016.78231, "trades": 213, "taker_buy_base": 99949.4, "taker_buy_quote": 11520.68434 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1159, "high": 0.116, "low": 0.1151, "close": 0.1153, "volume": 125721.1, "close_time": 1762055999999, "quote_volume": 14545.80389, "trades": 144, "taker_buy_base": 47673.7, "taker_buy_quote": 5515.15363 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1152, "high": 0.118, "low": 0.1152, "close": 0.118, "volume": 315288.5, "close_time": 1762070399999, "quote_volume": 36899.81153, "trades": 311, "taker_buy_base": 155696.3, "taker_buy_quote": 18225.91163 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.118, "high": 0.1183, "low": 0.1158, "close": 0.1183, "volume": 466132.6, "close_time": 1762084799999, "quote_volume": 54554.07684, "trades": 414, "taker_buy_base": 225173.6, "taker_buy_quote": 26400.75102 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1146, "close": 0.1153, "volume": 597844.4, "close_time": 1762099199999, "quote_volume": 69642.3587, "trades": 568, "taker_buy_base": 319211.5, "taker_buy_quote": 37168.98226 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1141, "close": 0.1158, "volume": 610085.1, "close_time": 1762113599999, "quote_volume": 70656.67639, "trades": 572, "taker_buy_base": 326317.3, "taker_buy_quote": 37821.88171 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1158, "high": 0.1199, "low": 0.1157, "close": 0.1198, "volume": 992333.6, "close_time": 1762127999999, "quote_volume": 116751.78725, "trades": 1161, "taker_buy_base": 609100.3, "taker_buy_quote": 71720.65745 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1197, "high": 0.1204, "low": 0.111, "close": 0.111, "volume": 1072857.3, "close_time": 1762142399999, "quote_volume": 124642.26636, "trades": 933, "taker_buy_base": 398491.6, "taker_buy_quote": 46254.65581 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1109, "high": 0.1126, "low": 0.1093, "close": 0.1112, "volume": 841561.5, "close_time": 1762156799999, "quote_volume": 93398.31333, "trades": 587, "taker_buy_base": 298341.2, "taker_buy_quote": 33108.15848 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1112, "high": 0.1147, "low": 0.1097, "close": 0.1113, "volume": 1325779.7, "close_time": 1762171199999, "quote_volume": 148716.32875, "trades": 1606, "taker_buy_base": 835754.6, "taker_buy_quote": 93856.51251 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1113, "high": 0.1118, "low": 0.1006, "close": 0.1041, "volume": 1462663.8, "close_time": 1762185599999, "quote_volume": 156988.71665, "trades": 2211, "taker_buy_base": 678628.9, "taker_buy_quote": 72624.74333 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.104, "high": 0.1075, "low": 0.1032, "close": 0.1032, "volume": 666340.6, "close_time": 1762199999999, "quote_volume": 70231.06047, "trades": 773, "taker_buy_base": 266599.0, "taker_buy_quote": 28130.78188 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.1035, "high": 0.1041, "low": 0.1014, "close": 0.1037, "volume": 1160756.3, "close_time": 1762214399999, "quote_volume": 119258.99735, "trades": 759, "taker_buy_base": 447835.3, "taker_buy_quote": 46019.21614 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1038, "high": 0.1065, "low": 0.1031, "close": 0.106, "volume": 655462.1, "close_time": 1762228799999, "quote_volume": 68961.21806, "trades": 556, "taker_buy_base": 296895.8, "taker_buy_quote": 31226.79136 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.106, "high": 0.1068, "low": 0.102, "close": 0.1029, "volume": 962806.0, "close_time": 1762243199999, "quote_volume": 99980.26258, "trades": 723, "taker_buy_base": 477516.1, "taker_buy_quote": 49569.37824 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1029, "high": 0.106, "low": 0.1026, "close": 0.105, "volume": 921068.2, "close_time": 1762257599999, "quote_volume": 96315.20747, "trades": 636, "taker_buy_base": 446538.1, "taker_buy_quote": 46589.18653 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1048, "high": 0.1072, "low": 0.1034, "close": 0.1048, "volume": 676298.4, "close_time": 1762271999999, "quote_volume": 71316.85396, "trades": 1023, "taker_buy_base": 332422.1, "taker_buy_quote": 35035.96864 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.105, "high": 0.1059, "low": 0.0985, "close": 0.0995, "volume": 1153639.6, "close_time": 1762286399999, "quote_volume": 117682.91755, "trades": 1765, "taker_buy_base": 507737.4, "taker_buy_quote": 51745.06701 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0996, "high": 0.1016, "low": 0.0954, "close": 0.1007, "volume": 1795784.1, "close_time": 1762300799999, "quote_volume": 177083.71303, "trades": 1933, "taker_buy_base": 846326.0, "taker_buy_quote": 83270.61016 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1008, "high": 0.1015, "low": 0.0952, "close": 0.1011, "volume": 1324614.7, "close_time": 1762315199999, "quote_volume": 130618.12542, "trades": 1004, "taker_buy_base": 533107.7, "taker_buy_quote": 52906.15125 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.1012, "high": 0.1016, "low": 0.1001, "close": 0.1009, "volume": 514359.3, "close_time": 1762329599999, "quote_volume": 51854.20854, "trades": 731, "taker_buy_base": 244642.3, "taker_buy_quote": 24658.8429 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1007, "high": 0.1019, "low": 0.0994, "close": 0.1018, "volume": 860137.3, "close_time": 1762343999999, "quote_volume": 86536.60082, "trades": 656, "taker_buy_base": 358767.6, "taker_buy_quote": 36097.71683 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1018, "high": 0.1035, "low": 0.1015, "close": 0.1035, "volume": 413015.9, "close_time": 1762358399999, "quote_volume": 42301.95831, "trades": 398, "taker_buy_base": 178112.9, "taker_buy_quote": 18240.94654 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1036, "high": 0.1046, "low": 0.1025, "close": 0.1041, "volume": 334029.1, "close_time": 1762372799999, "quote_volume": 34687.69229, "trades": 398, "taker_buy_base": 106046.4, "taker_buy_quote": 11010.55314 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1041, "high": 0.1057, "low": 0.1035, "close": 0.1053, "volume": 811159.1, "close_time": 1762387199999, "quote_volume": 84833.38259, "trades": 504, "taker_buy_base": 449959.8, "taker_buy_quote": 47085.22095 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1052, "high": 0.1067, "low": 0.1035, "close": 0.1058, "volume": 558975.1, "close_time": 1762401599999, "quote_volume": 58619.14542, "trades": 534, "taker_buy_base": 189520.7, "taker_buy_quote": 19898.72144 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1059, "high": 0.106, "low": 0.1033, "close": 0.1037, "volume": 311385.3, "close_time": 1762415999999, "quote_volume": 32535.51724, "trades": 293, "taker_buy_base": 129221.4, "taker_buy_quote": 13509.69423 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1036, "high": 0.1048, "low": 0.1024, "close": 0.104, "volume": 1080105.1, "close_time": 1762430399999, "quote_volume": 112488.71603, "trades": 760, "taker_buy_base": 354729.5, "taker_buy_quote": 36992.95 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.104, "high": 0.1052, "low": 0.1013, "close": 0.1021, "volume": 910595.1, "close_time": 1762444799999, "quote_volume": 94238.1945, "trades": 697, "taker_buy_base": 437054.9, "taker_buy_quote": 45207.6461 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1021, "high": 0.1042, "low": 0.1002, "close": 0.1038, "volume": 1341925.8, "close_time": 1762459199999, "quote_volume": 137515.09691, "trades": 904, "taker_buy_base": 475176.0, "taker_buy_quote": 48855.06968 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1041, "high": 0.1044, "low": 0.1029, "close": 0.1042, "volume": 498006.9, "close_time": 1762473599999, "quote_volume": 51528.03637, "trades": 407, "taker_buy_base": 292756.2, "taker_buy_quote": 30273.85155 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1042, "high": 0.1076, "low": 0.104, "close": 0.1073, "volume": 743280.6, "close_time": 1762487999999, "quote_volume": 78456.43433, "trades": 524, "taker_buy_base": 371507.2, "taker_buy_quote": 39202.89902 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1074, "high": 0.111, "low": 0.1065, "close": 0.111, "volume": 1535092.9, "close_time": 1762502399999, "quote_volume": 166925.58044, "trades": 950, "taker_buy_base": 789723.7, "taker_buy_quote": 86045.39728 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1108, "high": 0.1109, "low": 0.106, "close": 0.1073, "volume": 1117430.6, "close_time": 1762516799999, "quote_volume": 120901.74697, "trades": 752, "taker_buy_base": 439196.0, "taker_buy_quote": 47394.41226 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1073, "high": 0.1112, "low": 0.1052, "close": 0.1109, "volume": 1416164.3, "close_time": 1762531199999, "quote_volume": 153918.03546, "trades": 906, "taker_buy_base": 810172.7, "taker_buy_quote": 88302.11482 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1107, "high": 0.1176, "low": 0.1107, "close": 0.1168, "volume": 2981052.3, "close_time": 1762545599999, "quote_volume": 343624.56636, "trades": 4128, "taker_buy_base": 1377598.8, "taker_buy_quote": 158749.59419 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1156, "close": 0.116, "volume": 961840.0, "close_time": 1762559999999, "quote_volume": 112311.60015, "trades": 2186, "taker_buy_base": 372912.9, "taker_buy_quote": 43572.40752 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1161, "high": 0.1178, "low": 0.1143, "close": 0.1152, "volume": 835305.3, "close_time": 1762574399999, "quote_volume": 97224.43165, "trades": 726, "taker_buy_base": 438368.8, "taker_buy_quote": 51055.20572 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1141, "close": 0.1149, "volume": 702202.5, "close_time": 1762588799999, "quote_volume": 80763.17894, "trades": 544, "taker_buy_base": 341397.0, "taker_buy_quote": 39275.34003 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.115, "high": 0.1167, "low": 0.1139, "close": 0.1158, "volume": 978530.7, "close_time": 1762603199999, "quote_volume": 112980.25179, "trades": 716, "taker_buy_base": 394533.1, "taker_buy_quote": 45508.4504 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1156, "high": 0.1159, "low": 0.112, "close": 0.113, "volume": 938829.3, "close_time": 1762617599999, "quote_volume": 106566.83008, "trades": 1199, "taker_buy_base": 370221.1, "taker_buy_quote": 42120.91827 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1133, "high": 0.1149, "low": 0.1127, "close": 0.1148, "volume": 799664.6, "close_time": 1762631999999, "quote_volume": 91022.87244, "trades": 889, "taker_buy_base": 392508.8, "taker_buy_quote": 44715.67989 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1147, "high": 0.1171, "low": 0.1144, "close": 0.1171, "volume": 490329.5, "close_time": 1762646399999, "quote_volume": 56865.21083, "trades": 815, "taker_buy_base": 288672.3, "taker_buy_quote": 33450.20276 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.117, "high": 0.1182, "low": 0.1112, "close": 0.1122, "volume": 1183438.1, "close_time": 1762660799999, "quote_volume": 136951.45227, "trades": 1146, "taker_buy_base": 455618.6, "taker_buy_quote": 52802.0152 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1124, "high": 0.1148, "low": 0.1119, "close": 0.1147, "volume": 643928.2, "close_time": 1762675199999, "quote_volume": 72683.88311, "trades": 531, "taker_buy_base": 309798.9, "taker_buy_quote": 34981.83677 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1145, "high": 0.1149, "low": 0.1121, "close": 0.1147, "volume": 773556.5, "close_time": 1762689599999, "quote_volume": 88073.89221, "trades": 612, "taker_buy_base": 409373.6, "taker_buy_quote": 46633.08711 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1148, "high": 0.1167, "low": 0.1142, "close": 0.1161, "volume": 1103377.5, "close_time": 1762703999999, "quote_volume": 127348.92365, "trades": 794, "taker_buy_base": 569577.5, "taker_buy_quote": 65721.30666 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1161, "high": 0.1165, "low": 0.1149, "close": 0.1165, "volume": 851346.4, "close_time": 1762718399999, "quote_volume": 98313.83087, "trades": 692, "taker_buy_base": 258445.2, "taker_buy_quote": 29845.91957 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1147, "close": 0.1156, "volume": 393589.5, "close_time": 1762732799999, "quote_volume": 45512.82932, "trades": 389, "taker_buy_base": 208274.5, "taker_buy_quote": 24096.55083 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1155, "high": 0.1177, "low": 0.1147, "close": 0.1169, "volume": 625945.8, "close_time": 1762747199999, "quote_volume": 72887.54022, "trades": 433, "taker_buy_base": 318581.1, "taker_buy_quote": 37117.7338 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1169, "high": 0.1178, "low": 0.1157, "close": 0.1158, "volume": 403476.6, "close_time": 1762761599999, "quote_volume": 47036.49762, "trades": 307, "taker_buy_base": 153918.9, "taker_buy_quote": 17958.78542 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1158, "high": 0.1177, "low": 0.1147, "close": 0.1172, "volume": 804345.2, "close_time": 1762775999999, "quote_volume": 93729.64105, "trades": 482, "taker_buy_base": 379283.2, "taker_buy_quote": 44245.47107 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.1171, "high": 0.1172, "low": 0.1133, "close": 0.1149, "volume": 778358.7, "close_time": 1762790399999, "quote_volume": 89795.20156, "trades": 903, "taker_buy_base": 461812.5, "taker_buy_quote": 53247.49803 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1152, "high": 0.1165, "low": 0.1135, "close": 0.1159, "volume": 251081.4, "close_time": 1762804799999, "quote_volume": 28924.62184, "trades": 336, "taker_buy_base": 145172.5, "taker_buy_quote": 16751.33639 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1159, "high": 0.1179, "low": 0.1149, "close": 0.1167, "volume": 432334.5, "close_time": 1762819199999, "quote_volume": 50303.56482, "trades": 543, "taker_buy_base": 307836.8, "taker_buy_quote": 35834.88092 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1169, "high": 0.118, "low": 0.115, "close": 0.1173, "volume": 939737.7, "close_time": 1762833599999, "quote_volume": 109746.75835, "trades": 810, "taker_buy_base": 349010.1, "taker_buy_quote": 40763.74505 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1174, "high": 0.1183, "low": 0.1146, "close": 0.1168, "volume": 2802854.7, "close_time": 1762847999999, "quote_volume": 326045.81754, "trades": 2564, "taker_buy_base": 1458755.9, "taker_buy_quote": 169651.75964 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1167, "high": 0.131, "low": 0.1167, "close": 0.1173, "volume": 14760766.0, "close_time": 1762862399999, "quote_volume": 1801611.65481, "trades": 16053, "taker_buy_base": 7737572.4, "taker_buy_quote": 944556.01441 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1174, "high": 0.1179, "low": 0.1119, "close": 0.1148, "volume": 4446909.3, "close_time": 1762876799999, "quote_volume": 512130.289, "trades": 4658, "taker_buy_base": 2008350.7, "taker_buy_quote": 231424.76914 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1147, "high": 0.1177, "low": 0.1132, "close": 0.1133, "volume": 1359025.3, "close_time": 1762891199999, "quote_volume": 157349.36122, "trades": 1511, "taker_buy_base": 648571.3, "taker_buy_quote": 75081.28725 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1133, "high": 0.1139, "low": 0.1108, "close": 0.1109, "volume": 1012888.0, "close_time": 1762905599999, "quote_volume": 113813.58401, "trades": 1293, "taker_buy_base": 423098.4, "taker_buy_quote": 47550.41833 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.111, "high": 0.1141, "low": 0.11, "close": 0.1136, "volume": 635563.8, "close_time": 1762919999999, "quote_volume": 71263.02623, "trades": 967, "taker_buy_base": 349730.4, "taker_buy_quote": 39313.84948 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1136, "high": 0.1162, "low": 0.1131, "close": 0.1149, "volume": 872622.7, "close_time": 1762934399999, "quote_volume": 100302.67592, "trades": 990, "taker_buy_base": 432746.8, "taker_buy_quote": 49723.88831 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.115, "high": 0.1171, "low": 0.1147, "close": 0.1161, "volume": 521482.3, "close_time": 1762948799999, "quote_volume": 60497.96321, "trades": 908, "taker_buy_base": 293946.5, "taker_buy_quote": 34141.4491 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.116, "high": 0.1183, "low": 0.1129, "close": 0.1132, "volume": 1087624.4, "close_time": 1762963199999, "quote_volume": 126361.46925, "trades": 1600, "taker_buy_base": 565459.1, "taker_buy_quote": 65737.53691 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1136, "high": 0.1137, "low": 0.1095, "close": 0.1105, "volume": 774572.6, "close_time": 1762977599999, "quote_volume": 86261.32459, "trades": 1086, "taker_buy_base": 319101.7, "taker_buy_quote": 35541.23027 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1105, "high": 0.1134, "low": 0.1102, "close": 0.1122, "volume": 346254.3, "close_time": 1762991999999, "quote_volume": 38845.5467, "trades": 548, "taker_buy_base": 139702.9, "taker_buy_quote": 15675.53403 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1122, "high": 0.1135, "low": 0.1103, "close": 0.1128, "volume": 514396.7, "close_time": 1763006399999, "quote_volume": 57741.20304, "trades": 1108, "taker_buy_base": 213082.4, "taker_buy_quote": 23921.33094 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1125, "close": 0.1133, "volume": 426331.9, "close_time": 1763020799999, "quote_volume": 48410.0219, "trades": 704, "taker_buy_base": 246641.4, "taker_buy_quote": 28008.75031 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1134, "high": 0.1139, "low": 0.1118, "close": 0.1126, "volume": 861793.4, "close_time": 1763035199999, "quote_volume": 97278.88274, "trades": 819, "taker_buy_base": 424726.9, "taker_buy_quote": 47985.12606 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1126, "high": 0.1129, "low": 0.1099, "close": 0.1109, "volume": 1083447.9, "close_time": 1763049599999, "quote_volume": 120849.08153, "trades": 1648, "taker_buy_base": 470299.5, "taker_buy_quote": 52502.60612 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1047, "close": 0.1051, "volume": 1050008.5, "close_time": 1763063999999, "quote_volume": 112588.9081, "trades": 1880, "taker_buy_base": 409020.4, "taker_buy_quote": 43864.39777 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.105, "high": 0.1068, "low": 0.103, "close": 0.1056, "volume": 1029769.9, "close_time": 1763078399999, "quote_volume": 108186.01773, "trades": 1457, "taker_buy_base": 477799.7, "taker_buy_quote": 50391.38726 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1046, "close": 0.1052, "volume": 313518.8, "close_time": 1763092799999, "quote_volume": 33031.9871, "trades": 356, "taker_buy_base": 213229.1, "taker_buy_quote": 22472.43089 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1052, "high": 0.1058, "low": 0.1012, "close": 0.1052, "volume": 623826.2, "close_time": 1763107199999, "quote_volume": 65034.78148, "trades": 790, "taker_buy_base": 340519.8, "taker_buy_quote": 35557.90964 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1053, "high": 0.1053, "low": 0.1026, "close": 0.103, "volume": 675176.9, "close_time": 1763121599999, "quote_volume": 70196.45305, "trades": 531, "taker_buy_base": 306553.1, "taker_buy_quote": 31812.49499 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1028, "high": 0.1056, "low": 0.1015, "close": 0.105, "volume": 814335.0, "close_time": 1763135999999, "quote_volume": 84097.89964, "trades": 1082, "taker_buy_base": 272543.3, "taker_buy_quote": 28131.73594 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1052, "high": 0.106, "low": 0.1036, "close": 0.1056, "volume": 515633.8, "close_time": 1763150399999, "quote_volume": 54128.33467, "trades": 752, "taker_buy_base": 254985.0, "taker_buy_quote": 26820.40805 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1056, "high": 0.1059, "low": 0.1012, "close": 0.1029, "volume": 737635.4, "close_time": 1763164799999, "quote_volume": 76116.7535, "trades": 1383, "taker_buy_base": 233020.1, "taker_buy_quote": 24018.3865 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.103, "high": 0.1064, "low": 0.103, "close": 0.1058, "volume": 423363.8, "close_time": 1763179199999, "quote_volume": 44528.39595, "trades": 530, "taker_buy_base": 246151.7, "taker_buy_quote": 25891.18146 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1048, "close": 0.1051, "volume": 417103.1, "close_time": 1763193599999, "quote_volume": 44025.29634, "trades": 832, "taker_buy_base": 163578.6, "taker_buy_quote": 17284.55434 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.105, "high": 0.105, "low": 0.1033, "close": 0.1036, "volume": 582633.3, "close_time": 1763207999999, "quote_volume": 60716.45682, "trades": 739, "taker_buy_base": 261194.2, "taker_buy_quote": 27256.8999 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1036, "high": 0.105, "low": 0.1035, "close": 0.1042, "volume": 164785.4, "close_time": 1763222399999, "quote_volume": 17203.01474, "trades": 336, "taker_buy_base": 68783.4, "taker_buy_quote": 7181.65239 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1041, "high": 0.1058, "low": 0.1035, "close": 0.1053, "volume": 399936.0, "close_time": 1763236799999, "quote_volume": 41966.51251, "trades": 740, "taker_buy_base": 237934.0, "taker_buy_quote": 24989.7624 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1055, "high": 0.1072, "low": 0.1042, "close": 0.1059, "volume": 1463218.8, "close_time": 1763251199999, "quote_volume": 155040.58515, "trades": 1004, "taker_buy_base": 755695.0, "taker_buy_quote": 80025.39623 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1059, "high": 0.1066, "low": 0.1037, "close": 0.1057, "volume": 433722.2, "close_time": 1763265599999, "quote_volume": 45631.77662, "trades": 509, "taker_buy_base": 182406.7, "taker_buy_quote": 19209.43 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1057, "high": 0.1062, "low": 0.1049, "close": 0.106, "volume": 104895.5, "close_time": 1763279999999, "quote_volume": 11100.66393, "trades": 226, "taker_buy_base": 54173.8, "taker_buy_quote": 5736.18714 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1061, "high": 0.1067, "low": 0.1036, "close": 0.1039, "volume": 250783.6, "close_time": 1763294399999, "quote_volume": 26443.91412, "trades": 401, "taker_buy_base": 123125.7, "taker_buy_quote": 13006.85603 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1038, "high": 0.1048, "low": 0.1018, "close": 0.102, "volume": 472972.0, "close_time": 1763308799999, "quote_volume": 49019.7313, "trades": 602, "taker_buy_base": 205028.6, "taker_buy_quote": 21298.81919 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.1018, "high": 0.103, "low": 0.1002, "close": 0.1014, "volume": 684338.2, "close_time": 1763323199999, "quote_volume": 69577.39463, "trades": 892, "taker_buy_base": 290404.9, "taker_buy_quote": 29517.76646 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1014, "high": 0.1036, "low": 0.1009, "close": 0.1034, "volume": 684639.8, "close_time": 1763337599999, "quote_volume": 69647.31992, "trades": 1363, "taker_buy_base": 399953.4, "taker_buy_quote": 40716.05215 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1033, "high": 0.1045, "low": 0.102, "close": 0.1042, "volume": 421606.4, "close_time": 1763351999999, "quote_volume": 43763.12838, "trades": 427, "taker_buy_base": 272314.6, "taker_buy_quote": 28304.91133 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.1042, "high": 0.1052, "low": 0.1034, "close": 0.1051, "volume": 541630.9, "close_time": 1763366399999, "quote_volume": 56478.64983, "trades": 613, "taker_buy_base": 104349.3, "taker_buy_quote": 10904.31685 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1053, "high": 0.1055, "low": 0.1046, "close": 0.1048, "volume": 549059.8, "close_time": 1763380799999, "quote_volume": 57662.04518, "trades": 852, "taker_buy_base": 120723.7, "taker_buy_quote": 12689.30052 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1049, "high": 0.1058, "low": 0.102, "close": 0.1028, "volume": 1355757.5, "close_time": 1763395199999, "quote_volume": 140441.71276, "trades": 1417, "taker_buy_base": 473315.8, "taker_buy_quote": 49044.99204 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1028, "high": 0.1033, "low": 0.0989, "close": 0.0993, "volume": 993638.6, "close_time": 1763409599999, "quote_volume": 100372.831, "trades": 1284, "taker_buy_base": 381044.8, "taker_buy_quote": 38435.96625 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0982, "close": 0.099, "volume": 892943.0, "close_time": 1763423999999, "quote_volume": 88434.95998, "trades": 1077, "taker_buy_base": 306375.9, "taker_buy_quote": 30356.12719 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.099, "high": 0.0997, "low": 0.0963, "close": 0.0987, "volume": 1303144.5, "close_time": 1763438399999, "quote_volume": 128011.36614, "trades": 1310, "taker_buy_base": 578555.8, "taker_buy_quote": 56932.67925 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0988, "high": 0.1, "low": 0.097, "close": 0.0988, "volume": 673208.5, "close_time": 1763452799999, "quote_volume": 66385.98363, "trades": 855, "taker_buy_base": 323282.8, "taker_buy_quote": 31891.78699 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0988, "high": 0.0995, "low": 0.0984, "close": 0.099, "volume": 556962.6, "close_time": 1763467199999, "quote_volume": 55138.41864, "trades": 1422, "taker_buy_base": 200437.5, "taker_buy_quote": 19849.95989 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.099, "high": 0.1008, "low": 0.098, "close": 0.1003, "volume": 843991.9, "close_time": 1763481599999, "quote_volume": 83733.7461, "trades": 1585, "taker_buy_base": 331099.8, "taker_buy_quote": 32898.18049 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1002, "high": 0.1016, "low": 0.1001, "close": 0.1008, "volume": 607825.1, "close_time": 1763495999999, "quote_volume": 61370.41207, "trades": 1446, "taker_buy_base": 210753.8, "taker_buy_quote": 21294.16373 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1008, "high": 0.1012, "low": 0.0998, "close": 0.1004, "volume": 433494.1, "close_time": 1763510399999, "quote_volume": 43602.6114, "trades": 1032, "taker_buy_base": 243419.9, "taker_buy_quote": 24487.7547 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0968, "close": 0.0969, "volume": 1155114.7, "close_time": 1763524799999, "quote_volume": 114453.20548, "trades": 1755, "taker_buy_base": 405188.6, "taker_buy_quote": 40246.05201 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0949, "close": 0.0965, "volume": 967429.1, "close_time": 1763539199999, "quote_volume": 92872.18991, "trades": 1533, "taker_buy_base": 420020.8, "taker_buy_quote": 40332.09017 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0958, "close": 0.096, "volume": 403602.8, "close_time": 1763553599999, "quote_volume": 38870.00864, "trades": 1030, "taker_buy_base": 168551.8, "taker_buy_quote": 16239.65294 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.096, "high": 0.0972, "low": 0.0939, "close": 0.0939, "volume": 1058417.6, "close_time": 1763567999999, "quote_volume": 101357.12051, "trades": 1543, "taker_buy_base": 503680.6, "taker_buy_quote": 48323.56228 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0898, "close": 0.0908, "volume": 1743881.3, "close_time": 1763582399999, "quote_volume": 160058.54647, "trades": 1794, "taker_buy_base": 853052.8, "taker_buy_quote": 78309.27408 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0907, "high": 0.0941, "low": 0.0903, "close": 0.0941, "volume": 720360.0, "close_time": 1763596799999, "quote_volume": 66587.24497, "trades": 726, "taker_buy_base": 345298.5, "taker_buy_quote": 31962.33971 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.094, "high": 0.0955, "low": 0.0939, "close": 0.095, "volume": 531549.4, "close_time": 1763611199999, "quote_volume": 50461.35775, "trades": 692, "taker_buy_base": 249434.7, "taker_buy_quote": 23671.83887 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.095, "high": 0.0957, "low": 0.0947, "close": 0.0954, "volume": 316045.6, "close_time": 1763625599999, "quote_volume": 30101.08524, "trades": 839, "taker_buy_base": 130791.1, "taker_buy_quote": 12466.81346 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0954, "high": 0.0958, "low": 0.0947, "close": 0.0957, "volume": 441914.1, "close_time": 1763639999999, "quote_volume": 42077.27824, "trades": 1010, "taker_buy_base": 215360.6, "taker_buy_quote": 20500.23144 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0957, "high": 0.099, "low": 0.0957, "close": 0.0964, "volume": 1699294.4, "close_time": 1763654399999, "quote_volume": 165941.63775, "trades": 2059, "taker_buy_base": 685885.9, "taker_buy_quote": 66910.46927 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0905, "close": 0.0928, "volume": 1597446.8, "close_time": 1763668799999, "quote_volume": 147799.22831, "trades": 1486, "taker_buy_base": 757476.6, "taker_buy_quote": 70095.89851 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0928, "high": 0.0953, "low": 0.0918, "close": 0.0936, "volume": 532021.1, "close_time": 1763683199999, "quote_volume": 49884.26505, "trades": 658, "taker_buy_base": 255765.5, "taker_buy_quote": 23984.82173 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0936, "high": 0.097, "low": 0.0917, "close": 0.0935, "volume": 1356081.0, "close_time": 1763697599999, "quote_volume": 128404.52403, "trades": 1561, "taker_buy_base": 538655.2, "taker_buy_quote": 51109.72539 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0856, "close": 0.0897, "volume": 1692156.0, "close_time": 1763711999999, "quote_volume": 153216.38855, "trades": 1613, "taker_buy_base": 734168.6, "taker_buy_quote": 66267.46569 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0896, "high": 0.0907, "low": 0.0866, "close": 0.0871, "volume": 933089.8, "close_time": 1763726399999, "quote_volume": 82806.27971, "trades": 881, "taker_buy_base": 478522.4, "taker_buy_quote": 42461.36467 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0872, "high": 0.0901, "low": 0.0845, "close": 0.0885, "volume": 1325062.7, "close_time": 1763740799999, "quote_volume": 116113.83327, "trades": 1149, "taker_buy_base": 661266.5, "taker_buy_quote": 58091.25463 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0885, "high": 0.0916, "low": 0.0877, "close": 0.09, "volume": 977395.7, "close_time": 1763755199999, "quote_volume": 88467.4848, "trades": 1217, "taker_buy_base": 279703.9, "taker_buy_quote": 25262.97764 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.09, "high": 0.0906, "low": 0.0874, "close": 0.0901, "volume": 826827.2, "close_time": 1763769599999, "quote_volume": 73679.55495, "trades": 794, "taker_buy_base": 349009.6, "taker_buy_quote": 31092.95965 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.09, "high": 0.0901, "low": 0.089, "close": 0.0894, "volume": 401188.2, "close_time": 1763783999999, "quote_volume": 35940.81366, "trades": 475, "taker_buy_base": 154616.1, "taker_buy_quote": 13848.63498 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0874, "close": 0.0892, "volume": 371233.3, "close_time": 1763798399999, "quote_volume": 32878.79896, "trades": 480, "taker_buy_base": 167142.9, "taker_buy_quote": 14807.91819 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0873, "close": 0.089, "volume": 388464.3, "close_time": 1763812799999, "quote_volume": 34260.13294, "trades": 427, "taker_buy_base": 210879.5, "taker_buy_quote": 18583.73266 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0889, "high": 0.09, "low": 0.088, "close": 0.0887, "volume": 519131.8, "close_time": 1763827199999, "quote_volume": 46134.58305, "trades": 555, "taker_buy_base": 198741.2, "taker_buy_quote": 17661.13015 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0885, "close": 0.0891, "volume": 221851.5, "close_time": 1763841599999, "quote_volume": 19789.44029, "trades": 335, "taker_buy_base": 117825.8, "taker_buy_quote": 10516.41233 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0891, "high": 0.0912, "low": 0.0889, "close": 0.0901, "volume": 327432.8, "close_time": 1763855999999, "quote_volume": 29409.06757, "trades": 305, "taker_buy_base": 176420.8, "taker_buy_quote": 15859.05518 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0901, "high": 0.0917, "low": 0.0896, "close": 0.091, "volume": 300532.7, "close_time": 1763870399999, "quote_volume": 27275.00376, "trades": 307, "taker_buy_base": 107855.1, "taker_buy_quote": 9796.72844 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0905, "close": 0.0918, "volume": 399711.2, "close_time": 1763884799999, "quote_volume": 36528.90699, "trades": 370, "taker_buy_base": 177173.3, "taker_buy_quote": 16195.57954 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0917, "high": 0.0944, "low": 0.0913, "close": 0.093, "volume": 2743735.9, "close_time": 1763899199999, "quote_volume": 254133.84544, "trades": 1834, "taker_buy_base": 1576778.4, "taker_buy_quote": 146145.70652 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0907, "close": 0.0914, "volume": 1649886.1, "close_time": 1763913599999, "quote_volume": 152993.18681, "trades": 1173, "taker_buy_base": 783615.2, "taker_buy_quote": 72712.57472 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0914, "high": 0.092, "low": 0.0906, "close": 0.0912, "volume": 292134.3, "close_time": 1763927999999, "quote_volume": 26690.68948, "trades": 282, "taker_buy_base": 86913.5, "taker_buy_quote": 7938.23835 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0901, "close": 0.0902, "volume": 295330.0, "close_time": 1763942399999, "quote_volume": 26845.06764, "trades": 301, "taker_buy_base": 122681.5, "taker_buy_quote": 11171.52606 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0901, "high": 0.092, "low": 0.0892, "close": 0.0906, "volume": 2931097.9, "close_time": 1763956799999, "quote_volume": 265571.29571, "trades": 1731, "taker_buy_base": 1260344.3, "taker_buy_quote": 114262.25941 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0906, "high": 0.0916, "low": 0.09, "close": 0.0904, "volume": 802140.9, "close_time": 1763971199999, "quote_volume": 72712.13767, "trades": 1316, "taker_buy_base": 357501.9, "taker_buy_quote": 32418.25952 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0885, "close": 0.0897, "volume": 674100.4, "close_time": 1763985599999, "quote_volume": 60237.8308, "trades": 1105, "taker_buy_base": 313382.5, "taker_buy_quote": 28047.32842 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0896, "high": 0.0922, "low": 0.0886, "close": 0.0908, "volume": 719748.8, "close_time": 1763999999999, "quote_volume": 64851.80254, "trades": 1247, "taker_buy_base": 436091.7, "taker_buy_quote": 39375.94762 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0908, "high": 0.0945, "low": 0.0907, "close": 0.0937, "volume": 804365.9, "close_time": 1764014399999, "quote_volume": 75014.52836, "trades": 1405, "taker_buy_base": 294728.5, "taker_buy_quote": 27547.44715 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0934, "close": 0.0935, "volume": 464693.0, "close_time": 1764028799999, "quote_volume": 43738.32464, "trades": 1050, "taker_buy_base": 222294.1, "taker_buy_quote": 20949.63045 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0935, "high": 0.094, "low": 0.0925, "close": 0.0928, "volume": 724039.0, "close_time": 1764043199999, "quote_volume": 67457.08005, "trades": 1441, "taker_buy_base": 157024.7, "taker_buy_quote": 14655.44029 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0928, "high": 0.0932, "low": 0.092, "close": 0.0923, "volume": 248442.5, "close_time": 1764057599999, "quote_volume": 23019.02389, "trades": 809, "taker_buy_base": 86306.8, "taker_buy_quote": 8004.38834 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0924, "high": 0.0926, "low": 0.0912, "close": 0.0915, "volume": 833862.3, "close_time": 1764071999999, "quote_volume": 76745.94192, "trades": 1611, "taker_buy_base": 175430.3, "taker_buy_quote": 16142.48624 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0889, "close": 0.09, "volume": 1260861.9, "close_time": 1764086399999, "quote_volume": 114353.13334, "trades": 1773, "taker_buy_base": 337177.2, "taker_buy_quote": 30454.37647 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.09, "high": 0.0914, "low": 0.0897, "close": 0.0908, "volume": 658715.5, "close_time": 1764100799999, "quote_volume": 59700.20347, "trades": 1148, "taker_buy_base": 247251.9, "taker_buy_quote": 22405.8232 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.091, "high": 0.0924, "low": 0.0903, "close": 0.0918, "volume": 306663.3, "close_time": 1764115199999, "quote_volume": 28038.12328, "trades": 974, "taker_buy_base": 106479.3, "taker_buy_quote": 9738.32822 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0918, "high": 0.092, "low": 0.0909, "close": 0.091, "volume": 256205.0, "close_time": 1764129599999, "quote_volume": 23459.65564, "trades": 729, "taker_buy_base": 82972.6, "taker_buy_quote": 7606.04399 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.091, "high": 0.092, "low": 0.0908, "close": 0.0917, "volume": 239038.3, "close_time": 1764143999999, "quote_volume": 21895.78265, "trades": 910, "taker_buy_base": 78009.7, "taker_buy_quote": 7156.2681 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0905, "close": 0.0906, "volume": 299833.6, "close_time": 1764158399999, "quote_volume": 27236.65501, "trades": 931, "taker_buy_base": 100336.7, "taker_buy_quote": 9114.37844 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0895, "close": 0.0898, "volume": 1029158.9, "close_time": 1764172799999, "quote_volume": 92922.00268, "trades": 1519, "taker_buy_base": 391570.4, "taker_buy_quote": 35361.01191 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0899, "high": 0.0928, "low": 0.0899, "close": 0.0921, "volume": 783522.1, "close_time": 1764187199999, "quote_volume": 72107.96843, "trades": 1399, "taker_buy_base": 342144.4, "taker_buy_quote": 31509.75959 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0913, "close": 0.0916, "volume": 337300.4, "close_time": 1764201599999, "quote_volume": 31025.32014, "trades": 1009, "taker_buy_base": 138826.2, "taker_buy_quote": 12776.57791 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0916, "high": 0.092, "low": 0.091, "close": 0.0911, "volume": 171600.4, "close_time": 1764215999999, "quote_volume": 15708.01186, "trades": 724, "taker_buy_base": 86734.3, "taker_buy_quote": 7944.83306 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0911, "high": 0.0915, "low": 0.0905, "close": 0.0908, "volume": 446080.9, "close_time": 1764230399999, "quote_volume": 40558.01857, "trades": 1190, "taker_buy_base": 165403.4, "taker_buy_quote": 15042.68874 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0908, "high": 0.0928, "low": 0.0907, "close": 0.0921, "volume": 776714.9, "close_time": 1764244799999, "quote_volume": 71309.42092, "trades": 1502, "taker_buy_base": 336947.3, "taker_buy_quote": 30930.79455 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0915, "close": 0.0924, "volume": 336163.5, "close_time": 1764259199999, "quote_volume": 30899.59943, "trades": 1113, "taker_buy_base": 138616.8, "taker_buy_quote": 12750.27279 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0921, "close": 0.0924, "volume": 589745.9, "close_time": 1764273599999, "quote_volume": 54546.63317, "trades": 1235, "taker_buy_base": 207841.0, "taker_buy_quote": 19233.85163 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0912, "close": 0.0916, "volume": 605761.5, "close_time": 1764287999999, "quote_volume": 55664.56383, "trades": 1795, "taker_buy_base": 193934.3, "taker_buy_quote": 17822.28007 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0887, "close": 0.089, "volume": 1185671.0, "close_time": 1764302399999, "quote_volume": 107121.10652, "trades": 1830, "taker_buy_base": 350877.7, "taker_buy_quote": 31672.09035 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0838, "close": 0.0844, "volume": 7188929.1, "close_time": 1764316799999, "quote_volume": 618145.86348, "trades": 4892, "taker_buy_base": 2097457.5, "taker_buy_quote": 179353.14734 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0843, "high": 0.0852, "low": 0.0831, "close": 0.0838, "volume": 3562907.4, "close_time": 1764331199999, "quote_volume": 299940.55593, "trades": 2414, "taker_buy_base": 1598736.5, "taker_buy_quote": 134784.90614 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0838, "high": 0.0849, "low": 0.0835, "close": 0.0843, "volume": 2527532.3, "close_time": 1764345599999, "quote_volume": 212694.72014, "trades": 1838, "taker_buy_base": 1250600.4, "taker_buy_quote": 105239.26087 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0844, "high": 0.0844, "low": 0.0804, "close": 0.0819, "volume": 3954627.6, "close_time": 1764359999999, "quote_volume": 324150.04802, "trades": 2222, "taker_buy_base": 1928411.4, "taker_buy_quote": 158260.89015 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0794, "close": 0.0808, "volume": 1699817.1, "close_time": 1764374399999, "quote_volume": 137252.76183, "trades": 932, "taker_buy_base": 654876.4, "taker_buy_quote": 52878.32493 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0808, "high": 0.0814, "low": 0.08, "close": 0.0811, "volume": 1782428.1, "close_time": 1764388799999, "quote_volume": 143852.37605, "trades": 1183, "taker_buy_base": 1107760.0, "taker_buy_quote": 89404.77555 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0782, "close": 0.0786, "volume": 2807426.2, "close_time": 1764403199999, "quote_volume": 222813.32653, "trades": 1932, "taker_buy_base": 1186280.0, "taker_buy_quote": 94248.76444 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0784, "high": 0.0786, "low": 0.0765, "close": 0.0772, "volume": 3004496.5, "close_time": 1764417599999, "quote_volume": 233186.11127, "trades": 1679, "taker_buy_base": 1531782.5, "taker_buy_quote": 118939.6345 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0757, "close": 0.0765, "volume": 2374440.6, "close_time": 1764431999999, "quote_volume": 181501.48696, "trades": 1532, "taker_buy_base": 1324890.9, "taker_buy_quote": 101336.67647 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0747, "close": 0.0749, "volume": 2050440.6, "close_time": 1764446399999, "quote_volume": 155021.31664, "trades": 1112, "taker_buy_base": 1125575.3, "taker_buy_quote": 85185.00184 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0717, "close": 0.0721, "volume": 3982343.3, "close_time": 1764460799999, "quote_volume": 291184.96407, "trades": 2174, "taker_buy_base": 1734446.4, "taker_buy_quote": 126998.53372 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0721, "high": 0.0726, "low": 0.0704, "close": 0.0716, "volume": 2948593.4, "close_time": 1764475199999, "quote_volume": 210704.55454, "trades": 1352, "taker_buy_base": 1344386.0, "taker_buy_quote": 96093.97556 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0715, "high": 0.0725, "low": 0.0708, "close": 0.0724, "volume": 967313.7, "close_time": 1764489599999, "quote_volume": 69359.43195, "trades": 1264, "taker_buy_base": 452299.9, "taker_buy_quote": 32451.28528 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0724, "high": 0.073, "low": 0.0715, "close": 0.0726, "volume": 1920627.3, "close_time": 1764503999999, "quote_volume": 138602.17005, "trades": 1500, "taker_buy_base": 787371.4, "taker_buy_quote": 56877.31752 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.0727, "high": 0.0751, "low": 0.0721, "close": 0.0723, "volume": 2794376.5, "close_time": 1764518399999, "quote_volume": 203714.38708, "trades": 2465, "taker_buy_base": 1523338.9, "taker_buy_quote": 111126.96164 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0724, "high": 0.073, "low": 0.071, "close": 0.071, "volume": 2730752.0, "close_time": 1764532799999, "quote_volume": 196518.03731, "trades": 1325, "taker_buy_base": 1155858.8, "taker_buy_quote": 83115.37707 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.071, "high": 0.072, "low": 0.0707, "close": 0.0708, "volume": 883139.1, "close_time": 1764547199999, "quote_volume": 62878.27844, "trades": 554, "taker_buy_base": 688679.3, "taker_buy_quote": 49034.40584 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0637, "close": 0.0641, "volume": 4583521.1, "close_time": 1764561599999, "quote_volume": 301929.24572, "trades": 3484, "taker_buy_base": 1968875.0, "taker_buy_quote": 129707.28777 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0641, "high": 0.0641, "low": 0.0602, "close": 0.0604, "volume": 8146451.4, "close_time": 1764575999999, "quote_volume": 501545.33163, "trades": 5255, "taker_buy_base": 2973170.2, "taker_buy_quote": 183009.21634 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0604, "high": 0.0622, "low": 0.0557, "close": 0.0603, "volume": 12993962.0, "close_time": 1764590399999, "quote_volume": 769206.20565, "trades": 7976, "taker_buy_base": 6777027.8, "taker_buy_quote": 400013.23157 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.0605, "high": 0.0624, "low": 0.0549, "close": 0.0555, "volume": 19551125.4, "close_time": 1764604799999, "quote_volume": 1131025.12635, "trades": 9420, "taker_buy_base": 9137355.6, "taker_buy_quote": 527959.99255 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0536, "close": 0.0542, "volume": 9858695.8, "close_time": 1764619199999, "quote_volume": 541266.11371, "trades": 4937, "taker_buy_base": 4825086.7, "taker_buy_quote": 264690.42165 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0543, "high": 0.0552, "low": 0.0541, "close": 0.0543, "volume": 3489905.4, "close_time": 1764633599999, "quote_volume": 190856.76162, "trades": 2367, "taker_buy_base": 1695746.8, "taker_buy_quote": 92857.05019 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0489, "close": 0.0496, "volume": 7684504.1, "close_time": 1764647999999, "quote_volume": 393635.76113, "trades": 5443, "taker_buy_base": 3406172.7, "taker_buy_quote": 174831.26699 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0496, "high": 0.0526, "low": 0.0481, "close": 0.0483, "volume": 8076686.6, "close_time": 1764662399999, "quote_volume": 402821.57074, "trades": 5008, "taker_buy_base": 3335693.7, "taker_buy_quote": 166305.80074 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0484, "high": 0.0488, "low": 0.0467, "close": 0.0474, "volume": 7440988.7, "close_time": 1764676799999, "quote_volume": 354868.52047, "trades": 5065, "taker_buy_base": 3398974.5, "taker_buy_quote": 162334.20422 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0475, "high": 0.0516, "low": 0.0465, "close": 0.0514, "volume": 16960934.0, "close_time": 1764691199999, "quote_volume": 841333.8405, "trades": 6426, "taker_buy_base": 7461804.0, "taker_buy_quote": 369805.97227 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0513, "high": 0.0521, "low": 0.0502, "close": 0.0513, "volume": 7465823.8, "close_time": 1764705599999, "quote_volume": 383038.37329, "trades": 4320, "taker_buy_base": 3349390.0, "taker_buy_quote": 172097.39544 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0492, "close": 0.0495, "volume": 4163104.4, "close_time": 1764719999999, "quote_volume": 208359.58512, "trades": 3056, "taker_buy_base": 1750643.3, "taker_buy_quote": 87716.57156 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0474, "close": 0.0487, "volume": 6088410.0, "close_time": 1764734399999, "quote_volume": 296284.43323, "trades": 4753, "taker_buy_base": 2798073.2, "taker_buy_quote": 136431.58786 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0486, "high": 0.0506, "low": 0.048, "close": 0.0486, "volume": 9438554.4, "close_time": 1764748799999, "quote_volume": 462765.10152, "trades": 6138, "taker_buy_base": 3743062.8, "taker_buy_quote": 183479.65789 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0487, "high": 0.0499, "low": 0.0476, "close": 0.0483, "volume": 5430202.8, "close_time": 1764763199999, "quote_volume": 263730.70681, "trades": 3882, "taker_buy_base": 2468679.6, "taker_buy_quote": 120081.82224 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0484, "high": 0.0593, "low": 0.048, "close": 0.053, "volume": 57887595.2, "close_time": 1764777599999, "quote_volume": 3134934.90477, "trades": 35433, "taker_buy_base": 30622003.5, "taker_buy_quote": 1663728.95289 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.053, "high": 0.0547, "low": 0.0525, "close": 0.0538, "volume": 11309923.6, "close_time": 1764791999999, "quote_volume": 604248.11161, "trades": 9987, "taker_buy_base": 5848522.9, "taker_buy_quote": 312796.92531 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0539, "high": 0.0745, "low": 0.0533, "close": 0.0594, "volume": 89550777.4, "close_time": 1764806399999, "quote_volume": 5565220.79122, "trades": 55539, "taker_buy_base": 40823944.9, "taker_buy_quote": 2535258.97812 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0593, "high": 0.061, "low": 0.0564, "close": 0.0579, "volume": 19514914.6, "close_time": 1764820799999, "quote_volume": 1123950.29682, "trades": 8712, "taker_buy_base": 9058614.2, "taker_buy_quote": 521976.43798 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0579, "high": 0.0741, "low": 0.0563, "close": 0.0739, "volume": 67974868.9, "close_time": 1764835199999, "quote_volume": 4474284.57634, "trades": 27383, "taker_buy_base": 36585197.8, "taker_buy_quote": 2409876.41104 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0737, "high": 0.0788, "low": 0.0679, "close": 0.0692, "volume": 71502248.0, "close_time": 1764849599999, "quote_volume": 5254968.53713, "trades": 31041, "taker_buy_base": 34846502.3, "taker_buy_quote": 2562982.02254 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0691, "high": 0.0757, "low": 0.0652, "close": 0.0709, "volume": 54561171.5, "close_time": 1764863999999, "quote_volume": 3842644.12007, "trades": 23108, "taker_buy_base": 27896220.6, "taker_buy_quote": 1965156.79434 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.071, "high": 0.074, "low": 0.0667, "close": 0.0678, "volume": 41794378.1, "close_time": 1764878399999, "quote_volume": 2912203.39973, "trades": 18048, "taker_buy_base": 19655537.5, "taker_buy_quote": 1371686.26132 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0677, "high": 0.0734, "low": 0.0654, "close": 0.0683, "volume": 23148417.8, "close_time": 1764892799999, "quote_volume": 1588936.41686, "trades": 11329, "taker_buy_base": 11274177.8, "taker_buy_quote": 774436.58795 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0683, "high": 0.0746, "low": 0.0664, "close": 0.0701, "volume": 23227029.2, "close_time": 1764907199999, "quote_volume": 1642499.12826, "trades": 11976, "taker_buy_base": 10824017.7, "taker_buy_quote": 766118.6208 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0702, "high": 0.0715, "low": 0.0647, "close": 0.0667, "volume": 17407906.3, "close_time": 1764921599999, "quote_volume": 1174528.32927, "trades": 10538, "taker_buy_base": 7643769.3, "taker_buy_quote": 515858.63115 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0668, "high": 0.0741, "low": 0.0626, "close": 0.0644, "volume": 35509324.1, "close_time": 1764935999999, "quote_volume": 2349246.36021, "trades": 18547, "taker_buy_base": 16382458.8, "taker_buy_quote": 1086163.07503 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0618, "close": 0.0625, "volume": 6792303.6, "close_time": 1764950399999, "quote_volume": 427897.63308, "trades": 4385, "taker_buy_base": 3404015.2, "taker_buy_quote": 214544.87615 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0625, "high": 0.0632, "low": 0.0602, "close": 0.0627, "volume": 6729376.7, "close_time": 1764964799999, "quote_volume": 414837.34717, "trades": 3977, "taker_buy_base": 3331868.0, "taker_buy_quote": 205624.55906 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0625, "high": 0.0629, "low": 0.0614, "close": 0.0627, "volume": 3700619.6, "close_time": 1764979199999, "quote_volume": 229360.67248, "trades": 2217, "taker_buy_base": 2098499.2, "taker_buy_quote": 130131.64214 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0578, "close": 0.0594, "volume": 5219651.0, "close_time": 1764993599999, "quote_volume": 311239.1466, "trades": 2660, "taker_buy_base": 2398669.3, "taker_buy_quote": 142468.35591 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0582, "close": 0.0588, "volume": 2443142.4, "close_time": 1765007999999, "quote_volume": 143948.53963, "trades": 1435, "taker_buy_base": 1283538.6, "taker_buy_quote": 75729.23303 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0584, "close": 0.0591, "volume": 2371555.5, "close_time": 1765022399999, "quote_volume": 139630.80941, "trades": 1696, "taker_buy_base": 1193042.5, "taker_buy_quote": 70292.57512 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.059, "high": 0.0611, "low": 0.059, "close": 0.0603, "volume": 3606023.2, "close_time": 1765036799999, "quote_volume": 215951.25314, "trades": 2192, "taker_buy_base": 1947430.7, "taker_buy_quote": 116701.78122 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0602, "high": 0.0611, "low": 0.0595, "close": 0.0601, "volume": 2635263.1, "close_time": 1765051199999, "quote_volume": 159007.40645, "trades": 1752, "taker_buy_base": 1323905.4, "taker_buy_quote": 79941.1446 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0601, "high": 0.0605, "low": 0.0589, "close": 0.0591, "volume": 2992244.7, "close_time": 1765065599999, "quote_volume": 179239.10842, "trades": 2042, "taker_buy_base": 1733213.8, "taker_buy_quote": 103954.12164 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.059, "high": 0.0596, "low": 0.0573, "close": 0.0585, "volume": 2759236.4, "close_time": 1765079999999, "quote_volume": 160521.12851, "trades": 1787, "taker_buy_base": 1383814.2, "taker_buy_quote": 80567.03469 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0572, "close": 0.0574, "volume": 2010039.8, "close_time": 1765094399999, "quote_volume": 116400.41712, "trades": 1219, "taker_buy_base": 1060619.0, "taker_buy_quote": 61469.63762 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0556, "close": 0.0565, "volume": 3301075.6, "close_time": 1765108799999, "quote_volume": 186280.17647, "trades": 1470, "taker_buy_base": 1769116.0, "taker_buy_quote": 99869.42061 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0565, "high": 0.0584, "low": 0.0541, "close": 0.0556, "volume": 2651071.8, "close_time": 1765123199999, "quote_volume": 147806.55728, "trades": 1518, "taker_buy_base": 1432810.0, "taker_buy_quote": 80063.85126 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0556, "high": 0.0574, "low": 0.0555, "close": 0.0569, "volume": 2368192.4, "close_time": 1765137599999, "quote_volume": 133861.9967, "trades": 1440, "taker_buy_base": 1297719.2, "taker_buy_quote": 73370.88736 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0569, "high": 0.0572, "low": 0.0546, "close": 0.0553, "volume": 1397770.4, "close_time": 1765151999999, "quote_volume": 78083.22979, "trades": 832, "taker_buy_base": 765880.4, "taker_buy_quote": 42835.02278 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0536, "close": 0.0552, "volume": 2464197.6, "close_time": 1765166399999, "quote_volume": 134843.00044, "trades": 1137, "taker_buy_base": 1057818.3, "taker_buy_quote": 57952.94999 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0553, "high": 0.0569, "low": 0.0549, "close": 0.0555, "volume": 1889972.0, "close_time": 1765180799999, "quote_volume": 104854.13227, "trades": 940, "taker_buy_base": 970656.4, "taker_buy_quote": 53913.20028 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0554, "high": 0.0563, "low": 0.055, "close": 0.0556, "volume": 1095013.8, "close_time": 1765195199999, "quote_volume": 61044.15805, "trades": 977, "taker_buy_base": 540987.4, "taker_buy_quote": 30183.97597 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0555, "high": 0.0559, "low": 0.054, "close": 0.0543, "volume": 1649563.8, "close_time": 1765209599999, "quote_volume": 90609.95761, "trades": 1169, "taker_buy_base": 916790.7, "taker_buy_quote": 50373.98419 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0543, "high": 0.0551, "low": 0.0539, "close": 0.0548, "volume": 1508789.4, "close_time": 1765223999999, "quote_volume": 82268.00442, "trades": 1348, "taker_buy_base": 791643.6, "taker_buy_quote": 43213.01321 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0548, "high": 0.0554, "low": 0.0546, "close": 0.0552, "volume": 945570.1, "close_time": 1765238399999, "quote_volume": 52017.99386, "trades": 702, "taker_buy_base": 436369.5, "taker_buy_quote": 24021.36517 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0552, "high": 0.064, "low": 0.0552, "close": 0.0605, "volume": 24198139.1, "close_time": 1765252799999, "quote_volume": 1469435.37761, "trades": 13239, "taker_buy_base": 11212626.1, "taker_buy_quote": 680142.37458 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0603, "high": 0.0742, "low": 0.0596, "close": 0.064, "volume": 26802881.5, "close_time": 1765267199999, "quote_volume": 1768146.24429, "trades": 16203, "taker_buy_base": 13491618.5, "taker_buy_quote": 891625.05434 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0639, "high": 0.071, "low": 0.0633, "close": 0.0668, "volume": 23082311.5, "close_time": 1765281599999, "quote_volume": 1552391.74815, "trades": 12583, "taker_buy_base": 11936223.0, "taker_buy_quote": 802992.48084 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0668, "high": 0.0676, "low": 0.0638, "close": 0.065, "volume": 11302357.0, "close_time": 1765295999999, "quote_volume": 738704.97845, "trades": 7320, "taker_buy_base": 5141795.3, "taker_buy_quote": 336496.13274 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0651, "high": 0.0665, "low": 0.0637, "close": 0.0648, "volume": 6941948.5, "close_time": 1765310399999, "quote_volume": 452940.51199, "trades": 5142, "taker_buy_base": 3708961.2, "taker_buy_quote": 242354.71408 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0649, "high": 0.0695, "low": 0.063, "close": 0.065, "volume": 15360062.7, "close_time": 1765324799999, "quote_volume": 1008131.42949, "trades": 7898, "taker_buy_base": 7280281.9, "taker_buy_quote": 477841.50984 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0649, "high": 0.0688, "low": 0.0645, "close": 0.0674, "volume": 9115861.5, "close_time": 1765339199999, "quote_volume": 609880.97015, "trades": 4465, "taker_buy_base": 4948533.6, "taker_buy_quote": 331196.57651 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0672, "high": 0.0673, "low": 0.063, "close": 0.0634, "volume": 4921959.7, "close_time": 1765353599999, "quote_volume": 321693.92916, "trades": 2678, "taker_buy_base": 2489905.2, "taker_buy_quote": 163115.08016 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0634, "high": 0.0643, "low": 0.0613, "close": 0.0616, "volume": 5394415.0, "close_time": 1765367999999, "quote_volume": 337680.68424, "trades": 2839, "taker_buy_base": 2430743.4, "taker_buy_quote": 152305.65671 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0616, "high": 0.0632, "low": 0.0607, "close": 0.0613, "volume": 3541862.5, "close_time": 1765382399999, "quote_volume": 217915.54994, "trades": 1868, "taker_buy_base": 1848893.0, "taker_buy_quote": 113901.67576 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0614, "high": 0.0625, "low": 0.0611, "close": 0.062, "volume": 2531284.2, "close_time": 1765396799999, "quote_volume": 157018.71075, "trades": 1438, "taker_buy_base": 1401474.5, "taker_buy_quote": 87061.50315 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0607, "close": 0.062, "volume": 2604100.1, "close_time": 1765411199999, "quote_volume": 160953.7414, "trades": 1428, "taker_buy_base": 1494552.5, "taker_buy_quote": 92542.10913 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0619, "high": 0.0694, "low": 0.061, "close": 0.0661, "volume": 15805679.3, "close_time": 1765425599999, "quote_volume": 1049606.22938, "trades": 9395, "taker_buy_base": 7860030.4, "taker_buy_quote": 521809.90204 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0662, "high": 0.0772, "low": 0.0656, "close": 0.0697, "volume": 23872322.7, "close_time": 1765439999999, "quote_volume": 1669258.67917, "trades": 15362, "taker_buy_base": 11960521.0, "taker_buy_quote": 834699.62873 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0661, "close": 0.0673, "volume": 10899993.8, "close_time": 1765454399999, "quote_volume": 738018.08489, "trades": 6499, "taker_buy_base": 5048642.9, "taker_buy_quote": 341865.01867 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0673, "high": 0.0684, "low": 0.0647, "close": 0.0665, "volume": 8820594.3, "close_time": 1765468799999, "quote_volume": 589397.79335, "trades": 4730, "taker_buy_base": 4592797.1, "taker_buy_quote": 307206.24567 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0666, "high": 0.0673, "low": 0.0618, "close": 0.0648, "volume": 7742358.0, "close_time": 1765483199999, "quote_volume": 499001.80779, "trades": 5765, "taker_buy_base": 3976286.1, "taker_buy_quote": 256456.35954 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0649, "high": 0.0663, "low": 0.0636, "close": 0.0652, "volume": 3877342.5, "close_time": 1765497599999, "quote_volume": 252118.40441, "trades": 2964, "taker_buy_base": 1987867.2, "taker_buy_quote": 129184.44075 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0651, "high": 0.0693, "low": 0.0637, "close": 0.067, "volume": 9072625.2, "close_time": 1765511999999, "quote_volume": 606836.55916, "trades": 4651, "taker_buy_base": 4733712.3, "taker_buy_quote": 316902.97772 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.067, "high": 0.0672, "low": 0.0654, "close": 0.0655, "volume": 2915072.6, "close_time": 1765526399999, "quote_volume": 193912.59485, "trades": 1812, "taker_buy_base": 1363058.3, "taker_buy_quote": 90802.13844 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0654, "high": 0.0687, "low": 0.0632, "close": 0.0666, "volume": 4866550.4, "close_time": 1765540799999, "quote_volume": 318641.01627, "trades": 3204, "taker_buy_base": 2587483.8, "taker_buy_quote": 169852.32866 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0667, "high": 0.0679, "low": 0.0651, "close": 0.0654, "volume": 2409736.5, "close_time": 1765555199999, "quote_volume": 160206.91977, "trades": 1963, "taker_buy_base": 1150909.3, "taker_buy_quote": 76458.30141 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0654, "high": 0.0896, "low": 0.0637, "close": 0.0702, "volume": 57565044.2, "close_time": 1765569599999, "quote_volume": 4365711.98457, "trades": 35870, "taker_buy_base": 26872033.5, "taker_buy_quote": 2036781.42277 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0702, "high": 0.0713, "low": 0.0663, "close": 0.0694, "volume": 19429137.0, "close_time": 1765583999999, "quote_volume": 1341483.70722, "trades": 11062, "taker_buy_base": 10295203.9, "taker_buy_quote": 710809.72065 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0694, "high": 0.0709, "low": 0.0661, "close": 0.0669, "volume": 9688509.7, "close_time": 1765598399999, "quote_volume": 654117.98249, "trades": 4908, "taker_buy_base": 6478147.2, "taker_buy_quote": 436381.56584 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0669, "high": 0.0678, "low": 0.0661, "close": 0.0672, "volume": 5304436.6, "close_time": 1765612799999, "quote_volume": 354470.01238, "trades": 3450, "taker_buy_base": 3321706.9, "taker_buy_quote": 221921.52092 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0671, "high": 0.0681, "low": 0.0656, "close": 0.066, "volume": 5828717.6, "close_time": 1765627199999, "quote_volume": 389580.69786, "trades": 3618, "taker_buy_base": 3538486.2, "taker_buy_quote": 236389.13457 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.066, "high": 0.0676, "low": 0.0656, "close": 0.0669, "volume": 2753482.5, "close_time": 1765641599999, "quote_volume": 183186.86211, "trades": 1804, "taker_buy_base": 1396576.8, "taker_buy_quote": 93115.7261 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0669, "high": 0.068, "low": 0.0663, "close": 0.0665, "volume": 3316190.2, "close_time": 1765655999999, "quote_volume": 222889.85699, "trades": 1561, "taker_buy_base": 1768574.3, "taker_buy_quote": 118931.22551 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0666, "high": 0.068, "low": 0.0655, "close": 0.0661, "volume": 3508607.0, "close_time": 1765670399999, "quote_volume": 233519.08367, "trades": 1615, "taker_buy_base": 1646365.7, "taker_buy_quote": 109717.40793 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.066, "high": 0.0667, "low": 0.0641, "close": 0.065, "volume": 3995374.0, "close_time": 1765684799999, "quote_volume": 261124.12486, "trades": 2227, "taker_buy_base": 1898935.4, "taker_buy_quote": 124203.31183 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0632, "close": 0.0645, "volume": 2178348.0, "close_time": 1765699199999, "quote_volume": 139036.13673, "trades": 1273, "taker_buy_base": 1197796.5, "taker_buy_quote": 76488.01015 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0645, "high": 0.0648, "low": 0.0623, "close": 0.063, "volume": 2435527.2, "close_time": 1765713599999, "quote_volume": 154571.32053, "trades": 1195, "taker_buy_base": 1080557.3, "taker_buy_quote": 68741.25427 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0629, "high": 0.0645, "low": 0.062, "close": 0.0626, "volume": 1750763.4, "close_time": 1765727999999, "quote_volume": 110517.77542, "trades": 1231, "taker_buy_base": 917539.7, "taker_buy_quote": 57958.62225 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0621, "close": 0.0628, "volume": 856092.0, "close_time": 1765742399999, "quote_volume": 53548.64469, "trades": 595, "taker_buy_base": 447186.3, "taker_buy_quote": 27988.70024 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0628, "high": 0.0632, "low": 0.0607, "close": 0.0612, "volume": 987831.1, "close_time": 1765756799999, "quote_volume": 61085.52261, "trades": 809, "taker_buy_base": 451936.4, "taker_buy_quote": 27984.52965 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0612, "high": 0.0676, "low": 0.0612, "close": 0.0656, "volume": 11144221.0, "close_time": 1765771199999, "quote_volume": 730771.0148, "trades": 5387, "taker_buy_base": 5765304.6, "taker_buy_quote": 377660.01408 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0638, "close": 0.0644, "volume": 2195224.0, "close_time": 1765785599999, "quote_volume": 142440.03819, "trades": 1223, "taker_buy_base": 992783.7, "taker_buy_quote": 64436.45138 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0644, "high": 0.067, "low": 0.0615, "close": 0.0619, "volume": 3479077.3, "close_time": 1765799999999, "quote_volume": 219000.53102, "trades": 2088, "taker_buy_base": 1606896.4, "taker_buy_quote": 101391.03991 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0619, "high": 0.063, "low": 0.0586, "close": 0.0596, "volume": 4280946.5, "close_time": 1765814399999, "quote_volume": 259721.4609, "trades": 2423, "taker_buy_base": 1984733.5, "taker_buy_quote": 120448.74542 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0595, "high": 0.0601, "low": 0.058, "close": 0.0589, "volume": 2261293.4, "close_time": 1765828799999, "quote_volume": 133359.28747, "trades": 1568, "taker_buy_base": 1116977.7, "taker_buy_quote": 65885.78323 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0587, "high": 0.0681, "low": 0.0583, "close": 0.0638, "volume": 15991423.4, "close_time": 1765843199999, "quote_volume": 1019705.30063, "trades": 5641, "taker_buy_base": 8208470.2, "taker_buy_quote": 521009.31702 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0636, "high": 0.0666, "low": 0.0605, "close": 0.0621, "volume": 8443622.0, "close_time": 1765857599999, "quote_volume": 528343.76284, "trades": 4220, "taker_buy_base": 4166806.1, "taker_buy_quote": 261093.34944 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0608, "close": 0.0615, "volume": 1213956.2, "close_time": 1765871999999, "quote_volume": 74828.09172, "trades": 858, "taker_buy_base": 617961.6, "taker_buy_quote": 38108.01415 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0616, "high": 0.064, "low": 0.0595, "close": 0.0625, "volume": 4172630.4, "close_time": 1765886399999, "quote_volume": 256115.39047, "trades": 2042, "taker_buy_base": 2179894.9, "taker_buy_quote": 134085.45749 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0606, "close": 0.0618, "volume": 2744510.9, "close_time": 1765900799999, "quote_volume": 169695.61588, "trades": 1902, "taker_buy_base": 1197860.8, "taker_buy_quote": 73946.39069 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0618, "high": 0.0633, "low": 0.0615, "close": 0.0617, "volume": 1937930.6, "close_time": 1765915199999, "quote_volume": 120179.59613, "trades": 1135, "taker_buy_base": 1070392.6, "taker_buy_quote": 66400.14565 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0618, "high": 0.0633, "low": 0.0616, "close": 0.0632, "volume": 1797605.0, "close_time": 1765929599999, "quote_volume": 112148.68614, "trades": 1013, "taker_buy_base": 1035637.0, "taker_buy_quote": 64617.28775 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.063, "high": 0.0647, "low": 0.0609, "close": 0.061, "volume": 2573041.9, "close_time": 1765943999999, "quote_volume": 161026.01202, "trades": 1577, "taker_buy_base": 1180787.2, "taker_buy_quote": 74106.78453 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0611, "high": 0.0611, "low": 0.06, "close": 0.0605, "volume": 689088.4, "close_time": 1765958399999, "quote_volume": 41662.22319, "trades": 529, "taker_buy_base": 336306.6, "taker_buy_quote": 20330.90633 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0605, "high": 0.061, "low": 0.0599, "close": 0.0605, "volume": 1049111.5, "close_time": 1765972799999, "quote_volume": 63317.43827, "trades": 674, "taker_buy_base": 585162.5, "taker_buy_quote": 35351.64571 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0604, "high": 0.062, "low": 0.06, "close": 0.06, "volume": 2032011.2, "close_time": 1765987199999, "quote_volume": 124101.94342, "trades": 1073, "taker_buy_base": 861718.9, "taker_buy_quote": 52585.06663 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.06, "high": 0.0605, "low": 0.0582, "close": 0.0588, "volume": 2116519.3, "close_time": 1766001599999, "quote_volume": 125623.16498, "trades": 1168, "taker_buy_base": 1121169.8, "taker_buy_quote": 66551.69144 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0588, "high": 0.0599, "low": 0.0564, "close": 0.0589, "volume": 2908480.5, "close_time": 1766015999999, "quote_volume": 169301.09294, "trades": 1644, "taker_buy_base": 1646867.4, "taker_buy_quote": 95789.72763 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0554, "close": 0.0556, "volume": 3428320.2, "close_time": 1766030399999, "quote_volume": 195462.16376, "trades": 2218, "taker_buy_base": 1664989.6, "taker_buy_quote": 95029.62046 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0556, "high": 0.0564, "low": 0.0552, "close": 0.0558, "volume": 2332476.9, "close_time": 1766044799999, "quote_volume": 130004.56276, "trades": 2571, "taker_buy_base": 989592.3, "taker_buy_quote": 55214.85745 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0557, "high": 0.057, "low": 0.0555, "close": 0.0564, "volume": 1136214.6, "close_time": 1766059199999, "quote_volume": 63843.72611, "trades": 1014, "taker_buy_base": 654168.5, "taker_buy_quote": 36835.69599 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0564, "high": 0.0579, "low": 0.0559, "close": 0.0573, "volume": 1887831.2, "close_time": 1766073599999, "quote_volume": 107262.08265, "trades": 1322, "taker_buy_base": 972253.7, "taker_buy_quote": 55314.61662 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0573, "high": 0.058, "low": 0.0541, "close": 0.0545, "volume": 2233932.6, "close_time": 1766087999999, "quote_volume": 125055.79255, "trades": 1748, "taker_buy_base": 1087059.1, "taker_buy_quote": 60921.22788 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0544, "high": 0.0561, "low": 0.0544, "close": 0.0561, "volume": 784585.6, "close_time": 1766102399999, "quote_volume": 43500.84469, "trades": 687, "taker_buy_base": 420267.0, "taker_buy_quote": 23289.39785 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0561, "high": 0.0641, "low": 0.0561, "close": 0.0599, "volume": 20141463.5, "close_time": 1766116799999, "quote_volume": 1214724.33206, "trades": 10740, "taker_buy_base": 9721483.6, "taker_buy_quote": 585927.28024 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0599, "high": 0.0627, "low": 0.0596, "close": 0.0612, "volume": 4653167.3, "close_time": 1766131199999, "quote_volume": 283806.93406, "trades": 2669, "taker_buy_base": 2632239.8, "taker_buy_quote": 160583.23573 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0612, "high": 0.062, "low": 0.0593, "close": 0.0598, "volume": 2478345.9, "close_time": 1766145599999, "quote_volume": 150639.06014, "trades": 1646, "taker_buy_base": 1139818.1, "taker_buy_quote": 69435.99996 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0598, "high": 0.0601, "low": 0.0588, "close": 0.0595, "volume": 2686983.6, "close_time": 1766159999999, "quote_volume": 159674.26436, "trades": 1856, "taker_buy_base": 1336277.7, "taker_buy_quote": 79461.61391 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0595, "high": 0.0603, "low": 0.0586, "close": 0.0601, "volume": 3017232.1, "close_time": 1766174399999, "quote_volume": 179694.72582, "trades": 1771, "taker_buy_base": 1597354.6, "taker_buy_quote": 95245.56687 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.06, "high": 0.0609, "low": 0.0596, "close": 0.0606, "volume": 3498912.9, "close_time": 1766188799999, "quote_volume": 210900.92431, "trades": 1585, "taker_buy_base": 2122945.5, "taker_buy_quote": 128010.04255 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0605, "high": 0.0667, "low": 0.0605, "close": 0.0631, "volume": 13927771.6, "close_time": 1766203199999, "quote_volume": 890363.24988, "trades": 7612, "taker_buy_base": 7240448.7, "taker_buy_quote": 463286.70614 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0632, "high": 0.0653, "low": 0.0625, "close": 0.0637, "volume": 2238210.8, "close_time": 1766217599999, "quote_volume": 142520.96913, "trades": 1309, "taker_buy_base": 1087839.8, "taker_buy_quote": 69301.34198 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0637, "high": 0.0757, "low": 0.0631, "close": 0.072, "volume": 16166801.6, "close_time": 1766231999999, "quote_volume": 1127020.10037, "trades": 10720, "taker_buy_base": 7655668.7, "taker_buy_quote": 533224.55086 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.072, "high": 0.0748, "low": 0.0635, "close": 0.0646, "volume": 17792507.8, "close_time": 1766246399999, "quote_volume": 1188530.78783, "trades": 10012, "taker_buy_base": 8600313.9, "taker_buy_quote": 574193.30388 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0645, "high": 0.0658, "low": 0.0635, "close": 0.0641, "volume": 4467957.8, "close_time": 1766260799999, "quote_volume": 288037.04165, "trades": 2442, "taker_buy_base": 2213129.7, "taker_buy_quote": 142767.52119 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0641, "high": 0.0677, "low": 0.0639, "close": 0.0671, "volume": 3841651.9, "close_time": 1766275199999, "quote_volume": 252401.75632, "trades": 1972, "taker_buy_base": 2068104.9, "taker_buy_quote": 135967.32736 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0671, "high": 0.0671, "low": 0.0626, "close": 0.0632, "volume": 4018535.5, "close_time": 1766289599999, "quote_volume": 259826.54319, "trades": 2232, "taker_buy_base": 1920812.3, "taker_buy_quote": 124197.41005 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0632, "high": 0.0644, "low": 0.063, "close": 0.0638, "volume": 1550435.6, "close_time": 1766303999999, "quote_volume": 98539.86369, "trades": 1223, "taker_buy_base": 846958.5, "taker_buy_quote": 53879.70115 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0638, "high": 0.0673, "low": 0.0633, "close": 0.067, "volume": 4654645.7, "close_time": 1766318399999, "quote_volume": 306035.78963, "trades": 2711, "taker_buy_base": 2497938.8, "taker_buy_quote": 164190.60491 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.067, "high": 0.0671, "low": 0.0637, "close": 0.0645, "volume": 3375005.2, "close_time": 1766332799999, "quote_volume": 219751.33699, "trades": 1942, "taker_buy_base": 1629455.5, "taker_buy_quote": 106046.68557 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0644, "high": 0.0646, "low": 0.0634, "close": 0.0636, "volume": 1450538.1, "close_time": 1766347199999, "quote_volume": 92670.67472, "trades": 1078, "taker_buy_base": 795300.6, "taker_buy_quote": 50823.49483 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0637, "high": 0.066, "low": 0.0637, "close": 0.0656, "volume": 1033792.8, "close_time": 1766361599999, "quote_volume": 67227.77799, "trades": 964, "taker_buy_base": 442586.4, "taker_buy_quote": 28815.09205 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0636, "close": 0.0641, "volume": 2030275.7, "close_time": 1766375999999, "quote_volume": 130618.72764, "trades": 1058, "taker_buy_base": 944155.7, "taker_buy_quote": 60658.05655 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0636, "close": 0.0641, "volume": 919082.1, "close_time": 1766390399999, "quote_volume": 58791.93, "trades": 869, "taker_buy_base": 451779.0, "taker_buy_quote": 28922.46732 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.064, "high": 0.0642, "low": 0.0632, "close": 0.0636, "volume": 818777.7, "close_time": 1766404799999, "quote_volume": 52254.62374, "trades": 683, "taker_buy_base": 244516.1, "taker_buy_quote": 15581.98374 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0635, "high": 0.0638, "low": 0.063, "close": 0.0636, "volume": 1786279.0, "close_time": 1766419199999, "quote_volume": 113151.99067, "trades": 894, "taker_buy_base": 984125.4, "taker_buy_quote": 62360.73174 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0636, "high": 0.0653, "low": 0.0632, "close": 0.0633, "volume": 2272170.5, "close_time": 1766433599999, "quote_volume": 145262.81895, "trades": 867, "taker_buy_base": 1086276.5, "taker_buy_quote": 69274.27894 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0633, "high": 0.064, "low": 0.0627, "close": 0.0639, "volume": 843997.3, "close_time": 1766447999999, "quote_volume": 53315.41677, "trades": 810, "taker_buy_base": 453347.2, "taker_buy_quote": 28662.4599 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0613, "close": 0.0617, "volume": 1202528.7, "close_time": 1766462399999, "quote_volume": 74715.91229, "trades": 864, "taker_buy_base": 485848.4, "taker_buy_quote": 30150.31312 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0616, "high": 0.062, "low": 0.0606, "close": 0.0612, "volume": 969750.1, "close_time": 1766476799999, "quote_volume": 59363.50417, "trades": 532, "taker_buy_base": 609807.6, "taker_buy_quote": 37326.64018 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0613, "high": 0.0627, "low": 0.0609, "close": 0.0619, "volume": 2042009.2, "close_time": 1766491199999, "quote_volume": 126169.99414, "trades": 974, "taker_buy_base": 632699.5, "taker_buy_quote": 39046.52321 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0619, "high": 0.0632, "low": 0.0604, "close": 0.0619, "volume": 3111123.4, "close_time": 1766505599999, "quote_volume": 191554.53627, "trades": 1512, "taker_buy_base": 1411146.8, "taker_buy_quote": 86951.78914 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0608, "close": 0.0615, "volume": 1121461.1, "close_time": 1766519999999, "quote_volume": 68951.05791, "trades": 866, "taker_buy_base": 566304.0, "taker_buy_quote": 34857.46397 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0615, "high": 0.0626, "low": 0.0615, "close": 0.0626, "volume": 428122.6, "close_time": 1766534399999, "quote_volume": 26534.988, "trades": 420, "taker_buy_base": 229497.3, "taker_buy_quote": 14233.25869 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0625, "high": 0.066, "low": 0.0615, "close": 0.0643, "volume": 9148912.7, "close_time": 1766548799999, "quote_volume": 591375.61206, "trades": 4428, "taker_buy_base": 5004141.5, "taker_buy_quote": 323441.19229 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0643, "high": 0.0651, "low": 0.062, "close": 0.0643, "volume": 2403368.3, "close_time": 1766563199999, "quote_volume": 152007.56696, "trades": 1370, "taker_buy_base": 1108988.9, "taker_buy_quote": 70183.92981 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0644, "high": 0.0666, "low": 0.0641, "close": 0.0647, "volume": 4155121.9, "close_time": 1766577599999, "quote_volume": 271381.84151, "trades": 2329, "taker_buy_base": 2174889.7, "taker_buy_quote": 142194.11548 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0647, "high": 0.0658, "low": 0.0643, "close": 0.0645, "volume": 2106453.3, "close_time": 1766591999999, "quote_volume": 137103.19073, "trades": 1390, "taker_buy_base": 1115784.6, "taker_buy_quote": 72616.5413 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0647, "high": 0.0657, "low": 0.0641, "close": 0.0656, "volume": 928711.4, "close_time": 1766606399999, "quote_volume": 60149.13864, "trades": 609, "taker_buy_base": 521111.8, "taker_buy_quote": 33786.61907 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0656, "high": 0.0664, "low": 0.065, "close": 0.066, "volume": 1438280.3, "close_time": 1766620799999, "quote_volume": 94484.7372, "trades": 993, "taker_buy_base": 770068.2, "taker_buy_quote": 50643.61521 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.066, "high": 0.0662, "low": 0.0638, "close": 0.0649, "volume": 2236352.5, "close_time": 1766635199999, "quote_volume": 144533.12523, "trades": 1037, "taker_buy_base": 644087.6, "taker_buy_quote": 41664.54756 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0649, "high": 0.0658, "low": 0.0643, "close": 0.0647, "volume": 2027781.8, "close_time": 1766649599999, "quote_volume": 131874.32167, "trades": 1040, "taker_buy_base": 960936.6, "taker_buy_quote": 62545.50182 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0647, "high": 0.0699, "low": 0.0635, "close": 0.0637, "volume": 4498007.7, "close_time": 1766663999999, "quote_volume": 291533.55404, "trades": 2175, "taker_buy_base": 2250266.7, "taker_buy_quote": 146193.94267 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0632, "close": 0.064, "volume": 1765542.0, "close_time": 1766678399999, "quote_volume": 112377.85557, "trades": 676, "taker_buy_base": 1107032.3, "taker_buy_quote": 70439.27048 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0641, "high": 0.0647, "low": 0.0638, "close": 0.0643, "volume": 873912.4, "close_time": 1766692799999, "quote_volume": 56105.78373, "trades": 756, "taker_buy_base": 460112.0, "taker_buy_quote": 29553.14353 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0629, "close": 0.0635, "volume": 835326.6, "close_time": 1766707199999, "quote_volume": 53522.30385, "trades": 628, "taker_buy_base": 374259.0, "taker_buy_quote": 24035.42994 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0609, "close": 0.0623, "volume": 2681945.8, "close_time": 1766721599999, "quote_volume": 166782.22054, "trades": 1156, "taker_buy_base": 992548.1, "taker_buy_quote": 61395.84862 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0622, "high": 0.0628, "low": 0.061, "close": 0.0612, "volume": 2574833.8, "close_time": 1766735999999, "quote_volume": 159046.7912, "trades": 1168, "taker_buy_base": 1314688.9, "taker_buy_quote": 81168.55493 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0602, "close": 0.0614, "volume": 1623173.0, "close_time": 1766750399999, "quote_volume": 98927.00946, "trades": 1113, "taker_buy_base": 804417.6, "taker_buy_quote": 49088.32217 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0614, "high": 0.0619, "low": 0.0598, "close": 0.0611, "volume": 1773771.2, "close_time": 1766764799999, "quote_volume": 108438.89951, "trades": 1308, "taker_buy_base": 757027.3, "taker_buy_quote": 46361.85498 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0612, "high": 0.0615, "low": 0.0608, "close": 0.0613, "volume": 1095551.3, "close_time": 1766779199999, "quote_volume": 66893.89764, "trades": 404, "taker_buy_base": 571283.5, "taker_buy_quote": 34877.74634 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0613, "high": 0.062, "low": 0.061, "close": 0.0615, "volume": 594211.4, "close_time": 1766793599999, "quote_volume": 36460.76297, "trades": 426, "taker_buy_base": 180730.6, "taker_buy_quote": 11116.85012 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0615, "high": 0.0616, "low": 0.0604, "close": 0.0612, "volume": 855858.3, "close_time": 1766807999999, "quote_volume": 52039.7126, "trades": 684, "taker_buy_base": 326187.4, "taker_buy_quote": 19826.15836 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0612, "high": 0.0613, "low": 0.0606, "close": 0.0606, "volume": 345262.5, "close_time": 1766822399999, "quote_volume": 21064.29116, "trades": 269, "taker_buy_base": 153019.7, "taker_buy_quote": 9356.44311 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0598, "close": 0.0604, "volume": 1760936.5, "close_time": 1766836799999, "quote_volume": 106396.87682, "trades": 940, "taker_buy_base": 840963.3, "taker_buy_quote": 50906.68285 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0604, "high": 0.0611, "low": 0.0601, "close": 0.0606, "volume": 1711975.4, "close_time": 1766851199999, "quote_volume": 103889.67715, "trades": 940, "taker_buy_base": 770495.5, "taker_buy_quote": 46711.95304 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0606, "high": 0.0608, "low": 0.0603, "close": 0.0608, "volume": 728417.8, "close_time": 1766865599999, "quote_volume": 44073.79084, "trades": 405, "taker_buy_base": 553638.8, "taker_buy_quote": 33495.90781 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0608, "high": 0.0626, "low": 0.0606, "close": 0.0622, "volume": 1455855.4, "close_time": 1766879999999, "quote_volume": 89270.79059, "trades": 1400, "taker_buy_base": 916434.0, "taker_buy_quote": 56220.1071 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0623, "high": 0.0629, "low": 0.061, "close": 0.0615, "volume": 1354964.4, "close_time": 1766894399999, "quote_volume": 83604.71835, "trades": 837, "taker_buy_base": 630713.4, "taker_buy_quote": 38965.36578 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0616, "high": 0.0622, "low": 0.0609, "close": 0.0619, "volume": 1247555.0, "close_time": 1766908799999, "quote_volume": 76389.33788, "trades": 538, "taker_buy_base": 807678.0, "taker_buy_quote": 49436.94524 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0618, "high": 0.0619, "low": 0.061, "close": 0.0614, "volume": 1092711.3, "close_time": 1766923199999, "quote_volume": 67253.54559, "trades": 668, "taker_buy_base": 484802.5, "taker_buy_quote": 29843.5934 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0614, "high": 0.0616, "low": 0.0605, "close": 0.0609, "volume": 599410.7, "close_time": 1766937599999, "quote_volume": 36582.31186, "trades": 538, "taker_buy_base": 256420.9, "taker_buy_quote": 15637.22419 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0609, "high": 0.061, "low": 0.0602, "close": 0.0605, "volume": 1087202.0, "close_time": 1766951999999, "quote_volume": 65926.29774, "trades": 1047, "taker_buy_base": 644237.8, "taker_buy_quote": 39092.47817 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0605, "high": 0.0611, "low": 0.06, "close": 0.0608, "volume": 1641432.4, "close_time": 1766966399999, "quote_volume": 99143.52474, "trades": 1679, "taker_buy_base": 934589.7, "taker_buy_quote": 56496.21481 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0596, "close": 0.0603, "volume": 756752.6, "close_time": 1766980799999, "quote_volume": 45604.30211, "trades": 682, "taker_buy_base": 366229.6, "taker_buy_quote": 22085.03706 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0602, "close": 0.0607, "volume": 498896.0, "close_time": 1766995199999, "quote_volume": 30203.23521, "trades": 424, "taker_buy_base": 212119.3, "taker_buy_quote": 12855.00086 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0596, "close": 0.0598, "volume": 444679.6, "close_time": 1767009599999, "quote_volume": 26724.88264, "trades": 429, "taker_buy_base": 250324.7, "taker_buy_quote": 15033.86431 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0598, "high": 0.0598, "low": 0.0585, "close": 0.0592, "volume": 962943.8, "close_time": 1767023999999, "quote_volume": 56808.78649, "trades": 621, "taker_buy_base": 488396.1, "taker_buy_quote": 28827.88824 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0592, "high": 0.0596, "low": 0.059, "close": 0.0593, "volume": 238242.1, "close_time": 1767038399999, "quote_volume": 14128.36842, "trades": 274, "taker_buy_base": 89403.8, "taker_buy_quote": 5307.76485 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0589, "close": 0.0592, "volume": 336149.1, "close_time": 1767052799999, "quote_volume": 19884.76135, "trades": 331, "taker_buy_base": 141514.2, "taker_buy_quote": 8380.89923 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0591, "high": 0.0643, "low": 0.0586, "close": 0.0611, "volume": 7838457.1, "close_time": 1767067199999, "quote_volume": 486379.04439, "trades": 5195, "taker_buy_base": 4188327.0, "taker_buy_quote": 260196.70056 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0611, "high": 0.0668, "low": 0.061, "close": 0.0626, "volume": 11864286.9, "close_time": 1767081599999, "quote_volume": 760889.42874, "trades": 5674, "taker_buy_base": 5588482.9, "taker_buy_quote": 358640.00381 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0612, "close": 0.0618, "volume": 3080112.2, "close_time": 1767095999999, "quote_volume": 191163.88906, "trades": 1730, "taker_buy_base": 1304057.2, "taker_buy_quote": 81049.02187 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0616, "high": 0.0634, "low": 0.0613, "close": 0.0623, "volume": 2843236.6, "close_time": 1767110399999, "quote_volume": 176788.08764, "trades": 1905, "taker_buy_base": 1376513.4, "taker_buy_quote": 85648.07602 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0619, "close": 0.0625, "volume": 1770309.8, "close_time": 1767124799999, "quote_volume": 110320.5624, "trades": 1142, "taker_buy_base": 965166.4, "taker_buy_quote": 60152.67451 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0625, "high": 0.0641, "low": 0.0624, "close": 0.0631, "volume": 1949080.6, "close_time": 1767139199999, "quote_volume": 122721.82555, "trades": 1580, "taker_buy_base": 1084682.8, "taker_buy_quote": 68338.31784 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0631, "high": 0.065, "low": 0.0613, "close": 0.0614, "volume": 2269066.0, "close_time": 1767153599999, "quote_volume": 142312.49216, "trades": 1510, "taker_buy_base": 1027564.7, "taker_buy_quote": 64638.47621 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0615, "high": 0.062, "low": 0.0608, "close": 0.0615, "volume": 1066072.6, "close_time": 1767167999999, "quote_volume": 65379.54567, "trades": 939, "taker_buy_base": 530570.4, "taker_buy_quote": 32582.26423 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0616, "high": 0.0616, "low": 0.0606, "close": 0.0612, "volume": 1080550.3, "close_time": 1767182399999, "quote_volume": 65859.3529, "trades": 767, "taker_buy_base": 576907.0, "taker_buy_quote": 35209.72945 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0612, "high": 0.062, "low": 0.0606, "close": 0.0607, "volume": 1209255.0, "close_time": 1767196799999, "quote_volume": 73966.54511, "trades": 790, "taker_buy_base": 586602.6, "taker_buy_quote": 35921.52267 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0593, "close": 0.06, "volume": 1660030.0, "close_time": 1767211199999, "quote_volume": 99245.0985, "trades": 1080, "taker_buy_base": 1133024.8, "taker_buy_quote": 67674.41041 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.06, "high": 0.0604, "low": 0.0588, "close": 0.0604, "volume": 2305335.4, "close_time": 1767225599999, "quote_volume": 137344.83309, "trades": 1131, "taker_buy_base": 1250624.2, "taker_buy_quote": 74493.50312 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0603, "high": 0.066, "low": 0.0602, "close": 0.0624, "volume": 7828907.4, "close_time": 1767239999999, "quote_volume": 495059.23813, "trades": 5948, "taker_buy_base": 4419021.2, "taker_buy_quote": 279870.5303 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0624, "high": 0.0648, "low": 0.0621, "close": 0.0642, "volume": 3707248.2, "close_time": 1767254399999, "quote_volume": 234237.93802, "trades": 2299, "taker_buy_base": 1702931.3, "taker_buy_quote": 107500.21694 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0626, "close": 0.063, "volume": 1403526.6, "close_time": 1767268799999, "quote_volume": 89019.87549, "trades": 1351, "taker_buy_base": 654542.8, "taker_buy_quote": 41531.30391 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.063, "high": 0.0634, "low": 0.0624, "close": 0.0628, "volume": 765998.4, "close_time": 1767283199999, "quote_volume": 48085.77263, "trades": 839, "taker_buy_base": 416679.8, "taker_buy_quote": 26193.41658 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0628, "high": 0.0635, "low": 0.0623, "close": 0.0631, "volume": 1489538.8, "close_time": 1767297599999, "quote_volume": 93529.64153, "trades": 823, "taker_buy_base": 991936.9, "taker_buy_quote": 62243.11868 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0632, "high": 0.0637, "low": 0.0629, "close": 0.0634, "volume": 720672.5, "close_time": 1767311999999, "quote_volume": 45646.14832, "trades": 591, "taker_buy_base": 284629.0, "taker_buy_quote": 18022.88954 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0634, "high": 0.0634, "low": 0.0618, "close": 0.0626, "volume": 2178522.5, "close_time": 1767326399999, "quote_volume": 136214.03802, "trades": 1135, "taker_buy_base": 712847.4, "taker_buy_quote": 44590.80673 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0627, "high": 0.0629, "low": 0.062, "close": 0.0622, "volume": 512874.6, "close_time": 1767340799999, "quote_volume": 31970.10494, "trades": 451, "taker_buy_base": 240409.8, "taker_buy_quote": 15000.36308 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0623, "high": 0.0633, "low": 0.0621, "close": 0.0625, "volume": 767728.4, "close_time": 1767355199999, "quote_volume": 48119.25968, "trades": 694, "taker_buy_base": 417891.2, "taker_buy_quote": 26198.80872 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0625, "high": 0.0635, "low": 0.0623, "close": 0.063, "volume": 887109.3, "close_time": 1767369599999, "quote_volume": 55901.39184, "trades": 747, "taker_buy_base": 400118.9, "taker_buy_quote": 25228.55023 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.063, "high": 0.0636, "low": 0.0616, "close": 0.0628, "volume": 2048176.4, "close_time": 1767383999999, "quote_volume": 127808.94016, "trades": 1624, "taker_buy_base": 679813.8, "taker_buy_quote": 42484.88757 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0629, "high": 0.0645, "low": 0.0629, "close": 0.0644, "volume": 921287.6, "close_time": 1767398399999, "quote_volume": 58708.98375, "trades": 955, "taker_buy_base": 536593.3, "taker_buy_quote": 34186.50745 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0642, "high": 0.0657, "low": 0.0631, "close": 0.0644, "volume": 1680793.5, "close_time": 1767412799999, "quote_volume": 107672.00729, "trades": 1211, "taker_buy_base": 813774.5, "taker_buy_quote": 52237.59374 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0645, "high": 0.0645, "low": 0.0623, "close": 0.063, "volume": 782743.2, "close_time": 1767427199999, "quote_volume": 49535.8927, "trades": 683, "taker_buy_base": 362523.6, "taker_buy_quote": 22932.14217 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.063, "high": 0.0633, "low": 0.0628, "close": 0.063, "volume": 256626.6, "close_time": 1767441599999, "quote_volume": 16196.85782, "trades": 340, "taker_buy_base": 150102.4, "taker_buy_quote": 9480.50108 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.063, "high": 0.0636, "low": 0.0628, "close": 0.0631, "volume": 431302.3, "close_time": 1767455999999, "quote_volume": 27240.88913, "trades": 599, "taker_buy_base": 160218.1, "taker_buy_quote": 10125.95098 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0632, "high": 0.064, "low": 0.0629, "close": 0.0634, "volume": 730504.5, "close_time": 1767470399999, "quote_volume": 46290.18554, "trades": 590, "taker_buy_base": 362133.7, "taker_buy_quote": 22979.82921 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0634, "high": 0.0642, "low": 0.0632, "close": 0.0642, "volume": 593896.5, "close_time": 1767484799999, "quote_volume": 37749.85979, "trades": 486, "taker_buy_base": 339409.1, "taker_buy_quote": 21583.83154 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0641, "high": 0.065, "low": 0.0638, "close": 0.0647, "volume": 1078886.2, "close_time": 1767499199999, "quote_volume": 69331.36422, "trades": 890, "taker_buy_base": 540144.3, "taker_buy_quote": 34755.02316 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0636, "close": 0.0638, "volume": 1219075.1, "close_time": 1767513599999, "quote_volume": 78274.77946, "trades": 1367, "taker_buy_base": 633899.8, "taker_buy_quote": 40702.44461 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0638, "high": 0.0652, "low": 0.0635, "close": 0.0643, "volume": 1081584.8, "close_time": 1767527999999, "quote_volume": 69317.03166, "trades": 978, "taker_buy_base": 598577.9, "taker_buy_quote": 38409.40246 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0641, "high": 0.0646, "low": 0.0638, "close": 0.0644, "volume": 1220730.3, "close_time": 1767542399999, "quote_volume": 78440.43479, "trades": 902, "taker_buy_base": 482158.0, "taker_buy_quote": 31025.02951 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0644, "high": 0.0649, "low": 0.0641, "close": 0.0643, "volume": 1105460.2, "close_time": 1767556799999, "quote_volume": 71261.72642, "trades": 956, "taker_buy_base": 633686.7, "taker_buy_quote": 40893.1422 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0642, "high": 0.0652, "low": 0.0641, "close": 0.065, "volume": 1439898.8, "close_time": 1767571199999, "quote_volume": 93104.72845, "trades": 1220, "taker_buy_base": 818070.0, "taker_buy_quote": 52917.5567 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0649, "high": 0.0651, "low": 0.0639, "close": 0.0643, "volume": 595973.8, "close_time": 1767585599999, "quote_volume": 38428.62709, "trades": 507, "taker_buy_base": 263460.6, "taker_buy_quote": 16993.69578 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0643, "high": 0.065, "low": 0.0634, "close": 0.0639, "volume": 1184834.7, "close_time": 1767599999999, "quote_volume": 75719.93831, "trades": 841, "taker_buy_base": 699892.2, "taker_buy_quote": 44759.16431 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0638, "high": 0.064, "low": 0.0628, "close": 0.0633, "volume": 836804.7, "close_time": 1767614399999, "quote_volume": 53022.77243, "trades": 735, "taker_buy_base": 424469.9, "taker_buy_quote": 26935.12572 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0634, "high": 0.0644, "low": 0.0633, "close": 0.0643, "volume": 824544.7, "close_time": 1767628799999, "quote_volume": 52583.35501, "trades": 718, "taker_buy_base": 379306.1, "taker_buy_quote": 24200.53671 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0634, "close": 0.0648, "volume": 1153078.0, "close_time": 1767643199999, "quote_volume": 74054.65012, "trades": 1264, "taker_buy_base": 472472.1, "taker_buy_quote": 30411.8068 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0647, "high": 0.0666, "low": 0.0642, "close": 0.0663, "volume": 1901503.5, "close_time": 1767657599999, "quote_volume": 124216.55516, "trades": 1083, "taker_buy_base": 828527.1, "taker_buy_quote": 54011.34205 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0647, "close": 0.0649, "volume": 1363690.9, "close_time": 1767671999999, "quote_volume": 89120.3335, "trades": 761, "taker_buy_base": 773573.0, "taker_buy_quote": 50553.82293 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0651, "high": 0.0661, "low": 0.0648, "close": 0.0651, "volume": 1301318.3, "close_time": 1767686399999, "quote_volume": 85295.67098, "trades": 934, "taker_buy_base": 716349.1, "taker_buy_quote": 47004.77872 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0651, "high": 0.0663, "low": 0.065, "close": 0.0662, "volume": 732313.4, "close_time": 1767700799999, "quote_volume": 48111.08486, "trades": 713, "taker_buy_base": 371335.3, "taker_buy_quote": 24415.04298 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0662, "high": 0.0685, "low": 0.0659, "close": 0.0669, "volume": 4051271.5, "close_time": 1767715199999, "quote_volume": 272248.73709, "trades": 2154, "taker_buy_base": 2309596.1, "taker_buy_quote": 155324.81413 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0669, "high": 0.0673, "low": 0.064, "close": 0.0655, "volume": 2362446.2, "close_time": 1767729599999, "quote_volume": 155321.67443, "trades": 1630, "taker_buy_base": 1240209.8, "taker_buy_quote": 81635.6352 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0656, "high": 0.0671, "low": 0.0653, "close": 0.0669, "volume": 1180355.3, "close_time": 1767743999999, "quote_volume": 78235.37573, "trades": 965, "taker_buy_base": 593811.6, "taker_buy_quote": 39402.87913 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0668, "high": 0.0746, "low": 0.0662, "close": 0.0709, "volume": 13208664.5, "close_time": 1767758399999, "quote_volume": 944774.52821, "trades": 7283, "taker_buy_base": 7487176.5, "taker_buy_quote": 535337.94728 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0708, "high": 0.0719, "low": 0.0686, "close": 0.0695, "volume": 4248866.4, "close_time": 1767772799999, "quote_volume": 298852.51684, "trades": 2855, "taker_buy_base": 2086315.3, "taker_buy_quote": 147096.37934 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0695, "high": 0.0797, "low": 0.0695, "close": 0.071, "volume": 28262531.8, "close_time": 1767787199999, "quote_volume": 2072407.0363, "trades": 13704, "taker_buy_base": 13929896.3, "taker_buy_quote": 1022034.3555 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0682, "close": 0.0685, "volume": 7999797.4, "close_time": 1767801599999, "quote_volume": 556807.15057, "trades": 4329, "taker_buy_base": 4265769.5, "taker_buy_quote": 297216.75612 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0684, "high": 0.07, "low": 0.0684, "close": 0.0695, "volume": 2680589.6, "close_time": 1767815999999, "quote_volume": 185770.69797, "trades": 1793, "taker_buy_base": 1374949.7, "taker_buy_quote": 95385.02692 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0695, "high": 0.0698, "low": 0.0679, "close": 0.0698, "volume": 2872272.8, "close_time": 1767830399999, "quote_volume": 197016.15633, "trades": 2326, "taker_buy_base": 1546755.3, "taker_buy_quote": 106169.84256 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0697, "high": 0.083, "low": 0.0695, "close": 0.0741, "volume": 14644298.6, "close_time": 1767844799999, "quote_volume": 1103914.42006, "trades": 11631, "taker_buy_base": 8193607.4, "taker_buy_quote": 618831.93624 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.074, "high": 0.0741, "low": 0.071, "close": 0.0727, "volume": 3674621.4, "close_time": 1767859199999, "quote_volume": 266610.93251, "trades": 3049, "taker_buy_base": 1757788.6, "taker_buy_quote": 127709.04237 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0728, "high": 0.0779, "low": 0.072, "close": 0.0746, "volume": 8514831.8, "close_time": 1767873599999, "quote_volume": 637482.37979, "trades": 5792, "taker_buy_base": 4318005.4, "taker_buy_quote": 323253.52398 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0746, "high": 0.0771, "low": 0.072, "close": 0.0739, "volume": 6674673.6, "close_time": 1767887999999, "quote_volume": 495342.58763, "trades": 4301, "taker_buy_base": 3250661.5, "taker_buy_quote": 241625.98552 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0738, "high": 0.0751, "low": 0.0723, "close": 0.0727, "volume": 4210023.7, "close_time": 1767902399999, "quote_volume": 308877.26931, "trades": 2691, "taker_buy_base": 2042071.7, "taker_buy_quote": 149988.95188 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0725, "high": 0.0766, "low": 0.0724, "close": 0.0752, "volume": 6055103.8, "close_time": 1767916799999, "quote_volume": 450257.12532, "trades": 3838, "taker_buy_base": 2983814.3, "taker_buy_quote": 222197.90411 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0751, "high": 0.0766, "low": 0.071, "close": 0.0725, "volume": 2476345.7, "close_time": 1767931199999, "quote_volume": 182694.5621, "trades": 1805, "taker_buy_base": 1202349.3, "taker_buy_quote": 88874.44927 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0723, "high": 0.0729, "low": 0.0714, "close": 0.0718, "volume": 1008609.5, "close_time": 1767945599999, "quote_volume": 72674.70732, "trades": 949, "taker_buy_base": 518640.6, "taker_buy_quote": 37378.71691 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0721, "high": 0.0724, "low": 0.0703, "close": 0.0712, "volume": 1014826.0, "close_time": 1767959999999, "quote_volume": 72296.48856, "trades": 1047, "taker_buy_base": 493097.6, "taker_buy_quote": 35174.96486 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0713, "high": 0.0722, "low": 0.0705, "close": 0.0709, "volume": 1147840.6, "close_time": 1767974399999, "quote_volume": 81829.34077, "trades": 1078, "taker_buy_base": 512577.1, "taker_buy_quote": 36595.62805 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.071, "high": 0.0723, "low": 0.0704, "close": 0.0713, "volume": 933102.8, "close_time": 1767988799999, "quote_volume": 66462.07899, "trades": 794, "taker_buy_base": 587588.9, "taker_buy_quote": 41910.26812 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0712, "high": 0.072, "low": 0.0704, "close": 0.0719, "volume": 551485.7, "close_time": 1768003199999, "quote_volume": 39256.4474, "trades": 765, "taker_buy_base": 256084.4, "taker_buy_quote": 18256.6803 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.072, "high": 0.0749, "low": 0.0705, "close": 0.0733, "volume": 2158060.0, "close_time": 1768017599999, "quote_volume": 157990.72156, "trades": 1709, "taker_buy_base": 1115316.6, "taker_buy_quote": 81666.74533 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0733, "high": 0.0751, "low": 0.0725, "close": 0.0725, "volume": 1635338.8, "close_time": 1768031999999, "quote_volume": 120552.78381, "trades": 1263, "taker_buy_base": 755819.8, "taker_buy_quote": 55839.89048 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0725, "high": 0.0801, "low": 0.0724, "close": 0.076, "volume": 10584699.6, "close_time": 1768046399999, "quote_volume": 813385.71309, "trades": 7690, "taker_buy_base": 5410345.0, "taker_buy_quote": 416191.1998 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.076, "high": 0.0769, "low": 0.0745, "close": 0.0753, "volume": 3636225.7, "close_time": 1768060799999, "quote_volume": 274553.64265, "trades": 3107, "taker_buy_base": 1416396.6, "taker_buy_quote": 107156.13812 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0752, "high": 0.0781, "low": 0.075, "close": 0.0752, "volume": 2696311.7, "close_time": 1768075199999, "quote_volume": 205392.60258, "trades": 1659, "taker_buy_base": 1128725.9, "taker_buy_quote": 85995.45576 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0754, "high": 0.078, "low": 0.0746, "close": 0.0767, "volume": 3683361.3, "close_time": 1768089599999, "quote_volume": 279861.54714, "trades": 3312, "taker_buy_base": 1908572.1, "taker_buy_quote": 145295.09608 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0767, "high": 0.08, "low": 0.0739, "close": 0.0746, "volume": 4067901.1, "close_time": 1768103999999, "quote_volume": 311306.96484, "trades": 2724, "taker_buy_base": 2243372.1, "taker_buy_quote": 171935.64665 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0746, "high": 0.0758, "low": 0.0742, "close": 0.0749, "volume": 947565.5, "close_time": 1768118399999, "quote_volume": 71067.08224, "trades": 771, "taker_buy_base": 422753.1, "taker_buy_quote": 31747.40541 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0748, "high": 0.0758, "low": 0.073, "close": 0.073, "volume": 1904667.3, "close_time": 1768132799999, "quote_volume": 141916.72666, "trades": 1713, "taker_buy_base": 1038292.7, "taker_buy_quote": 77390.16291 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0732, "high": 0.0747, "low": 0.0728, "close": 0.0735, "volume": 1317260.3, "close_time": 1768147199999, "quote_volume": 96859.36016, "trades": 1086, "taker_buy_base": 583583.5, "taker_buy_quote": 43002.44831 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0734, "high": 0.0741, "low": 0.0732, "close": 0.0734, "volume": 337891.2, "close_time": 1768161599999, "quote_volume": 24852.88832, "trades": 381, "taker_buy_base": 133601.8, "taker_buy_quote": 9825.23078 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0734, "high": 0.075, "low": 0.0724, "close": 0.0747, "volume": 1099983.8, "close_time": 1768175999999, "quote_volume": 80546.41579, "trades": 1271, "taker_buy_base": 683429.9, "taker_buy_quote": 50090.13009 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0744, "high": 0.0778, "low": 0.0717, "close": 0.0726, "volume": 2828218.0, "close_time": 1768190399999, "quote_volume": 212268.19074, "trades": 2516, "taker_buy_base": 1421428.9, "taker_buy_quote": 107074.08882 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0727, "high": 0.0739, "low": 0.072, "close": 0.0724, "volume": 1145249.0, "close_time": 1768204799999, "quote_volume": 83590.55723, "trades": 1267, "taker_buy_base": 592269.8, "taker_buy_quote": 43287.84029 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0724, "high": 0.0728, "low": 0.07, "close": 0.0701, "volume": 2368059.9, "close_time": 1768219199999, "quote_volume": 168349.70634, "trades": 2110, "taker_buy_base": 1096858.1, "taker_buy_quote": 77992.76285 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0702, "high": 0.0708, "low": 0.0695, "close": 0.0708, "volume": 901433.8, "close_time": 1768233599999, "quote_volume": 63147.87795, "trades": 932, "taker_buy_base": 560287.1, "taker_buy_quote": 39267.76037 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0707, "high": 0.0726, "low": 0.0706, "close": 0.0714, "volume": 961451.1, "close_time": 1768247999999, "quote_volume": 68790.35723, "trades": 1096, "taker_buy_base": 495002.6, "taker_buy_quote": 35430.50703 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0714, "high": 0.0717, "low": 0.0707, "close": 0.0711, "volume": 373721.5, "close_time": 1768262399999, "quote_volume": 26590.75702, "trades": 544, "taker_buy_base": 176763.8, "taker_buy_quote": 12587.93778 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.071, "high": 0.0711, "low": 0.0675, "close": 0.0684, "volume": 1772079.6, "close_time": 1768276799999, "quote_volume": 122238.178, "trades": 1452, "taker_buy_base": 676416.4, "taker_buy_quote": 46636.90343 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0685, "high": 0.0705, "low": 0.0682, "close": 0.0695, "volume": 1100948.6, "close_time": 1768291199999, "quote_volume": 76246.59309, "trades": 953, "taker_buy_base": 477371.8, "taker_buy_quote": 33163.7463 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0695, "high": 0.0701, "low": 0.069, "close": 0.0698, "volume": 725171.6, "close_time": 1768305599999, "quote_volume": 50417.85389, "trades": 744, "taker_buy_base": 393341.1, "taker_buy_quote": 27356.50028 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0697, "high": 0.071, "low": 0.0696, "close": 0.0708, "volume": 1515218.2, "close_time": 1768319999999, "quote_volume": 106138.94486, "trades": 1567, "taker_buy_base": 817014.5, "taker_buy_quote": 57286.81876 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.071, "high": 0.0718, "low": 0.0707, "close": 0.0716, "volume": 721242.1, "close_time": 1768334399999, "quote_volume": 51469.8311, "trades": 782, "taker_buy_base": 385703.1, "taker_buy_quote": 27538.04678 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0716, "high": 0.0735, "low": 0.0715, "close": 0.0733, "volume": 1495022.2, "close_time": 1768348799999, "quote_volume": 108701.49535, "trades": 1040, "taker_buy_base": 671776.0, "taker_buy_quote": 48750.49406 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.071, "close": 0.0715, "volume": 921216.9, "close_time": 1768363199999, "quote_volume": 66141.95347, "trades": 953, "taker_buy_base": 321928.1, "taker_buy_quote": 23125.54111 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0715, "high": 0.0718, "low": 0.0704, "close": 0.071, "volume": 891572.9, "close_time": 1768377599999, "quote_volume": 63369.33853, "trades": 1075, "taker_buy_base": 626386.6, "taker_buy_quote": 44532.00737 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.071, "high": 0.0718, "low": 0.0706, "close": 0.0711, "volume": 560436.7, "close_time": 1768391999999, "quote_volume": 39858.40635, "trades": 640, "taker_buy_base": 262312.1, "taker_buy_quote": 18674.92944 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0712, "high": 0.0729, "low": 0.0712, "close": 0.0722, "volume": 1242814.0, "close_time": 1768406399999, "quote_volume": 89567.13553, "trades": 1505, "taker_buy_base": 695038.4, "taker_buy_quote": 50132.46368 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0722, "high": 0.0727, "low": 0.0712, "close": 0.0717, "volume": 1417161.5, "close_time": 1768420799999, "quote_volume": 101763.65482, "trades": 1254, "taker_buy_base": 927072.2, "taker_buy_quote": 66585.98231 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0718, "high": 0.0719, "low": 0.0707, "close": 0.0713, "volume": 500281.5, "close_time": 1768435199999, "quote_volume": 35607.73185, "trades": 475, "taker_buy_base": 243712.0, "taker_buy_quote": 17343.86919 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0687, "close": 0.0688, "volume": 1274950.8, "close_time": 1768449599999, "quote_volume": 89135.70845, "trades": 955, "taker_buy_base": 804617.0, "taker_buy_quote": 56218.05114 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0687, "high": 0.07, "low": 0.0686, "close": 0.0699, "volume": 628326.3, "close_time": 1768463999999, "quote_volume": 43397.60588, "trades": 600, "taker_buy_base": 315960.3, "taker_buy_quote": 21846.81592 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0697, "high": 0.0702, "low": 0.0688, "close": 0.069, "volume": 496789.1, "close_time": 1768478399999, "quote_volume": 34572.62761, "trades": 632, "taker_buy_base": 212768.9, "taker_buy_quote": 14843.25576 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0689, "high": 0.0705, "low": 0.0681, "close": 0.069, "volume": 2259595.0, "close_time": 1768492799999, "quote_volume": 156185.71109, "trades": 1740, "taker_buy_base": 1408551.3, "taker_buy_quote": 97463.6933 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.069, "high": 0.069, "low": 0.0676, "close": 0.0678, "volume": 655700.0, "close_time": 1768507199999, "quote_volume": 44813.17032, "trades": 792, "taker_buy_base": 358299.2, "taker_buy_quote": 24491.64023 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0677, "high": 0.0683, "low": 0.0673, "close": 0.068, "volume": 489002.1, "close_time": 1768521599999, "quote_volume": 33177.88724, "trades": 556, "taker_buy_base": 238779.5, "taker_buy_quote": 16227.45001 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0656, "close": 0.0665, "volume": 1627817.7, "close_time": 1768535999999, "quote_volume": 108756.90749, "trades": 1580, "taker_buy_base": 550971.7, "taker_buy_quote": 36767.36836 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0648, "close": 0.0663, "volume": 2476845.3, "close_time": 1768550399999, "quote_volume": 163285.33676, "trades": 1942, "taker_buy_base": 1007686.2, "taker_buy_quote": 66486.07236 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0658, "close": 0.0664, "volume": 755881.9, "close_time": 1768564799999, "quote_volume": 50119.49963, "trades": 973, "taker_buy_base": 438387.1, "taker_buy_quote": 29097.51421 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0664, "high": 0.067, "low": 0.0648, "close": 0.0652, "volume": 733804.5, "close_time": 1768579199999, "quote_volume": 48444.58633, "trades": 723, "taker_buy_base": 305677.1, "taker_buy_quote": 20221.80866 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0651, "high": 0.0666, "low": 0.0651, "close": 0.0661, "volume": 850385.4, "close_time": 1768593599999, "quote_volume": 55972.14001, "trades": 893, "taker_buy_base": 394431.8, "taker_buy_quote": 25984.78312 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0661, "high": 0.0686, "low": 0.0659, "close": 0.0681, "volume": 1799366.7, "close_time": 1768607999999, "quote_volume": 121700.12449, "trades": 1092, "taker_buy_base": 794947.0, "taker_buy_quote": 53593.44933 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0672, "close": 0.0677, "volume": 392751.4, "close_time": 1768622399999, "quote_volume": 26625.43893, "trades": 376, "taker_buy_base": 73346.9, "taker_buy_quote": 4977.78109 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0677, "high": 0.068, "low": 0.0672, "close": 0.0676, "volume": 236150.4, "close_time": 1768636799999, "quote_volume": 15960.9486, "trades": 270, "taker_buy_base": 122846.7, "taker_buy_quote": 8307.31194 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0675, "high": 0.0681, "low": 0.0674, "close": 0.0677, "volume": 254169.9, "close_time": 1768651199999, "quote_volume": 17234.32167, "trades": 293, "taker_buy_base": 146223.9, "taker_buy_quote": 9918.32361 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0676, "high": 0.0693, "low": 0.0676, "close": 0.0689, "volume": 1674928.5, "close_time": 1768665599999, "quote_volume": 114564.23068, "trades": 1191, "taker_buy_base": 996642.9, "taker_buy_quote": 68144.59564 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0688, "high": 0.0695, "low": 0.0685, "close": 0.0689, "volume": 640032.8, "close_time": 1768679999999, "quote_volume": 44125.24865, "trades": 525, "taker_buy_base": 330153.6, "taker_buy_quote": 22770.85416 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0689, "high": 0.0697, "low": 0.0682, "close": 0.0689, "volume": 759264.2, "close_time": 1768694399999, "quote_volume": 52335.83245, "trades": 624, "taker_buy_base": 295198.7, "taker_buy_quote": 20359.47004 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0672, "close": 0.0679, "volume": 365709.8, "close_time": 1768708799999, "quote_volume": 24838.10956, "trades": 393, "taker_buy_base": 196261.0, "taker_buy_quote": 13310.01655 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0674, "close": 0.0677, "volume": 614365.1, "close_time": 1768723199999, "quote_volume": 41553.65423, "trades": 330, "taker_buy_base": 376883.1, "taker_buy_quote": 25469.51559 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0677, "high": 0.068, "low": 0.0674, "close": 0.068, "volume": 269741.3, "close_time": 1768737599999, "quote_volume": 18246.36215, "trades": 383, "taker_buy_base": 120768.9, "taker_buy_quote": 8179.40556 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0671, "close": 0.0674, "volume": 303612.4, "close_time": 1768751999999, "quote_volume": 20491.00487, "trades": 473, "taker_buy_base": 156248.9, "taker_buy_quote": 10550.62828 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0675, "high": 0.0677, "low": 0.0673, "close": 0.0674, "volume": 172244.5, "close_time": 1768766399999, "quote_volume": 11625.28646, "trades": 276, "taker_buy_base": 87019.0, "taker_buy_quote": 5875.83663 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0674, "high": 0.0679, "low": 0.0644, "close": 0.0648, "volume": 518113.2, "close_time": 1768780799999, "quote_volume": 34257.71226, "trades": 571, "taker_buy_base": 245301.0, "taker_buy_quote": 16238.83663 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0648, "high": 0.0648, "low": 0.061, "close": 0.0621, "volume": 2188411.1, "close_time": 1768795199999, "quote_volume": 136332.19956, "trades": 1820, "taker_buy_base": 1169782.0, "taker_buy_quote": 72866.32341 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0619, "high": 0.0623, "low": 0.0613, "close": 0.0622, "volume": 681368.2, "close_time": 1768809599999, "quote_volume": 42108.4349, "trades": 699, "taker_buy_base": 403827.8, "taker_buy_quote": 24979.66993 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0622, "high": 0.0624, "low": 0.0617, "close": 0.0623, "volume": 371287.4, "close_time": 1768823999999, "quote_volume": 23060.61838, "trades": 570, "taker_buy_base": 216967.6, "taker_buy_quote": 13484.37563 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0622, "high": 0.0627, "low": 0.062, "close": 0.0624, "volume": 368736.5, "close_time": 1768838399999, "quote_volume": 22980.73472, "trades": 505, "taker_buy_base": 219550.9, "taker_buy_quote": 13690.39958 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0624, "high": 0.063, "low": 0.0623, "close": 0.063, "volume": 312533.9, "close_time": 1768852799999, "quote_volume": 19597.6776, "trades": 545, "taker_buy_base": 179432.3, "taker_buy_quote": 11254.88963 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.063, "high": 0.0635, "low": 0.0624, "close": 0.0628, "volume": 347534.5, "close_time": 1768867199999, "quote_volume": 21889.59995, "trades": 506, "taker_buy_base": 178828.9, "taker_buy_quote": 11276.2818 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0626, "high": 0.0683, "low": 0.0621, "close": 0.0656, "volume": 2837250.7, "close_time": 1768881599999, "quote_volume": 187167.76823, "trades": 2598, "taker_buy_base": 1356828.2, "taker_buy_quote": 89500.70796 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0657, "high": 0.0688, "low": 0.0649, "close": 0.066, "volume": 2705892.8, "close_time": 1768895999999, "quote_volume": 180074.00305, "trades": 2474, "taker_buy_base": 1316814.2, "taker_buy_quote": 87666.69734 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0661, "high": 0.0709, "low": 0.0638, "close": 0.066, "volume": 10531542.2, "close_time": 1768910399999, "quote_volume": 710274.39594, "trades": 6150, "taker_buy_base": 5054549.9, "taker_buy_quote": 340046.97386 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0659, "high": 0.0676, "low": 0.0648, "close": 0.0652, "volume": 5270681.0, "close_time": 1768924799999, "quote_volume": 348096.77665, "trades": 3094, "taker_buy_base": 3047007.9, "taker_buy_quote": 201828.41293 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0652, "high": 0.0655, "low": 0.064, "close": 0.0647, "volume": 1802670.6, "close_time": 1768939199999, "quote_volume": 116473.86565, "trades": 1458, "taker_buy_base": 849782.7, "taker_buy_quote": 54928.43656 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0647, "high": 0.065, "low": 0.0626, "close": 0.063, "volume": 1470062.3, "close_time": 1768953599999, "quote_volume": 93783.50662, "trades": 1223, "taker_buy_base": 584697.7, "taker_buy_quote": 37410.49987 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.063, "high": 0.063, "low": 0.0614, "close": 0.0625, "volume": 1089575.5, "close_time": 1768967999999, "quote_volume": 67790.41624, "trades": 927, "taker_buy_base": 390975.6, "taker_buy_quote": 24335.01468 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0625, "high": 0.0631, "low": 0.0617, "close": 0.0626, "volume": 810547.9, "close_time": 1768982399999, "quote_volume": 50566.23606, "trades": 635, "taker_buy_base": 439047.6, "taker_buy_quote": 27425.50849 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0626, "high": 0.0632, "low": 0.0622, "close": 0.0623, "volume": 651173.6, "close_time": 1768996799999, "quote_volume": 40796.49936, "trades": 729, "taker_buy_base": 291277.8, "taker_buy_quote": 18268.33136 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0616, "close": 0.0626, "volume": 1347625.7, "close_time": 1769011199999, "quote_volume": 83846.0113, "trades": 1012, "taker_buy_base": 725308.9, "taker_buy_quote": 45138.5885 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0608, "close": 0.0628, "volume": 1558326.0, "close_time": 1769025599999, "quote_volume": 96251.6985, "trades": 1419, "taker_buy_base": 885113.6, "taker_buy_quote": 54768.17287 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0629, "high": 0.0645, "low": 0.0623, "close": 0.0643, "volume": 631549.4, "close_time": 1769039999999, "quote_volume": 40044.57452, "trades": 512, "taker_buy_base": 309854.4, "taker_buy_quote": 19685.53803 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0629, "close": 0.0639, "volume": 895124.2, "close_time": 1769054399999, "quote_volume": 57116.39827, "trades": 750, "taker_buy_base": 493589.6, "taker_buy_quote": 31528.12885 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0625, "close": 0.0626, "volume": 389990.2, "close_time": 1769068799999, "quote_volume": 24646.50024, "trades": 360, "taker_buy_base": 173883.3, "taker_buy_quote": 10993.07594 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0623, "close": 0.0623, "volume": 362503.6, "close_time": 1769083199999, "quote_volume": 22663.95628, "trades": 428, "taker_buy_base": 180547.1, "taker_buy_quote": 11296.18507 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0623, "high": 0.0624, "low": 0.0612, "close": 0.062, "volume": 488593.6, "close_time": 1769097599999, "quote_volume": 30177.23884, "trades": 472, "taker_buy_base": 216939.2, "taker_buy_quote": 13425.14902 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.062, "high": 0.0627, "low": 0.0616, "close": 0.0625, "volume": 440226.9, "close_time": 1769111999999, "quote_volume": 27322.96774, "trades": 436, "taker_buy_base": 244606.2, "taker_buy_quote": 15194.54304 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0616, "close": 0.062, "volume": 319305.5, "close_time": 1769126399999, "quote_volume": 19830.75935, "trades": 372, "taker_buy_base": 132213.5, "taker_buy_quote": 8221.16438 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0612, "close": 0.062, "volume": 621131.1, "close_time": 1769140799999, "quote_volume": 38241.05864, "trades": 502, "taker_buy_base": 301262.6, "taker_buy_quote": 18564.28944 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.062, "high": 0.0628, "low": 0.0615, "close": 0.0621, "volume": 969327.2, "close_time": 1769155199999, "quote_volume": 60184.95813, "trades": 824, "taker_buy_base": 465791.0, "taker_buy_quote": 28976.14056 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0618, "close": 0.0623, "volume": 377946.4, "close_time": 1769169599999, "quote_volume": 23463.04115, "trades": 380, "taker_buy_base": 165395.0, "taker_buy_quote": 10276.34656 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0613, "close": 0.0622, "volume": 356251.3, "close_time": 1769183999999, "quote_volume": 22109.73786, "trades": 285, "taker_buy_base": 114598.0, "taker_buy_quote": 7098.64773 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0622, "high": 0.0631, "low": 0.0618, "close": 0.062, "volume": 615367.0, "close_time": 1769198399999, "quote_volume": 38393.8847, "trades": 488, "taker_buy_base": 257912.0, "taker_buy_quote": 16110.12383 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.062, "high": 0.0627, "low": 0.0617, "close": 0.0627, "volume": 294741.0, "close_time": 1769212799999, "quote_volume": 18285.05322, "trades": 341, "taker_buy_base": 151529.3, "taker_buy_quote": 9405.94642 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0616, "close": 0.0623, "volume": 419194.5, "close_time": 1769227199999, "quote_volume": 26040.49463, "trades": 358, "taker_buy_base": 107855.4, "taker_buy_quote": 6692.26162 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0623, "high": 0.0628, "low": 0.0622, "close": 0.0623, "volume": 642089.1, "close_time": 1769241599999, "quote_volume": 40102.38863, "trades": 476, "taker_buy_base": 263947.1, "taker_buy_quote": 16495.31604 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0624, "high": 0.0624, "low": 0.062, "close": 0.0622, "volume": 661461.8, "close_time": 1769255999999, "quote_volume": 41155.40074, "trades": 421, "taker_buy_base": 219965.1, "taker_buy_quote": 13702.40438 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0615, "close": 0.0616, "volume": 422498.4, "close_time": 1769270399999, "quote_volume": 26191.49634, "trades": 370, "taker_buy_base": 143222.9, "taker_buy_quote": 8889.90697 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0616, "high": 0.0621, "low": 0.0614, "close": 0.0616, "volume": 488696.0, "close_time": 1769284799999, "quote_volume": 30187.16762, "trades": 731, "taker_buy_base": 243936.6, "taker_buy_quote": 15079.4567 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0616, "high": 0.0626, "low": 0.0616, "close": 0.0621, "volume": 159364.5, "close_time": 1769299199999, "quote_volume": 9892.91849, "trades": 209, "taker_buy_base": 99497.4, "taker_buy_quote": 6184.76862 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0621, "high": 0.0622, "low": 0.061, "close": 0.0611, "volume": 344522.5, "close_time": 1769313599999, "quote_volume": 21145.72378, "trades": 330, "taker_buy_base": 116168.8, "taker_buy_quote": 7128.16401 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.061, "high": 0.0611, "low": 0.0599, "close": 0.0602, "volume": 638012.0, "close_time": 1769327999999, "quote_volume": 38501.71071, "trades": 643, "taker_buy_base": 278287.1, "taker_buy_quote": 16804.99182 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.06, "high": 0.0626, "low": 0.06, "close": 0.0612, "volume": 783097.1, "close_time": 1769342399999, "quote_volume": 47934.59346, "trades": 861, "taker_buy_base": 392755.9, "taker_buy_quote": 24022.39652 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0607, "close": 0.0611, "volume": 373482.8, "close_time": 1769356799999, "quote_volume": 22793.08431, "trades": 430, "taker_buy_base": 197858.2, "taker_buy_quote": 12081.49869 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0611, "high": 0.0612, "low": 0.0577, "close": 0.058, "volume": 1166313.0, "close_time": 1769371199999, "quote_volume": 69491.51193, "trades": 872, "taker_buy_base": 432542.7, "taker_buy_quote": 25832.76398 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.058, "high": 0.0592, "low": 0.0577, "close": 0.0588, "volume": 447053.7, "close_time": 1769385599999, "quote_volume": 26118.49163, "trades": 474, "taker_buy_base": 233105.9, "taker_buy_quote": 13619.47038 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0582, "close": 0.0584, "volume": 577766.0, "close_time": 1769399999999, "quote_volume": 34132.03949, "trades": 474, "taker_buy_base": 284353.1, "taker_buy_quote": 16822.51624 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0579, "close": 0.0581, "volume": 879538.7, "close_time": 1769414399999, "quote_volume": 51274.96092, "trades": 707, "taker_buy_base": 405476.1, "taker_buy_quote": 23662.52704 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0581, "high": 0.0664, "low": 0.0487, "close": 0.0504, "volume": 18981396.8, "close_time": 1769428799999, "quote_volume": 1072896.9087, "trades": 12964, "taker_buy_base": 9445133.9, "taker_buy_quote": 535673.1542 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0504, "high": 0.0522, "low": 0.0449, "close": 0.0462, "volume": 32721503.1, "close_time": 1769443199999, "quote_volume": 1520783.65089, "trades": 21091, "taker_buy_base": 14760162.8, "taker_buy_quote": 687849.20692 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0462, "high": 0.0485, "low": 0.0455, "close": 0.0474, "volume": 11701460.9, "close_time": 1769457599999, "quote_volume": 547605.35587, "trades": 7595, "taker_buy_base": 5196755.6, "taker_buy_quote": 243808.47682 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0475, "high": 0.0482, "low": 0.0453, "close": 0.0457, "volume": 9672501.1, "close_time": 1769471999999, "quote_volume": 448917.58515, "trades": 6180, "taker_buy_base": 3597397.1, "taker_buy_quote": 167467.55535 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0457, "high": 0.0484, "low": 0.0433, "close": 0.0447, "volume": 14912278.6, "close_time": 1769486399999, "quote_volume": 671942.60999, "trades": 8863, "taker_buy_base": 7085633.4, "taker_buy_quote": 320013.07496 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0445, "high": 0.0474, "low": 0.044, "close": 0.0457, "volume": 9383003.8, "close_time": 1769500799999, "quote_volume": 426222.89111, "trades": 5945, "taker_buy_base": 4338671.8, "taker_buy_quote": 197460.25166 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0456, "high": 0.0503, "low": 0.0452, "close": 0.0485, "volume": 18168763.1, "close_time": 1769515199999, "quote_volume": 868958.85103, "trades": 9755, "taker_buy_base": 9606314.2, "taker_buy_quote": 459487.52416 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0485, "high": 0.0566, "low": 0.0468, "close": 0.0479, "volume": 41871089.5, "close_time": 1769529599999, "quote_volume": 2188225.43305, "trades": 21685, "taker_buy_base": 20403206.6, "taker_buy_quote": 1066439.40076 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0478, "high": 0.0488, "low": 0.0466, "close": 0.0478, "volume": 7794827.6, "close_time": 1769543999999, "quote_volume": 369297.36585, "trades": 5167, "taker_buy_base": 4126434.9, "taker_buy_quote": 195662.56959 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0477, "high": 0.0492, "low": 0.0467, "close": 0.0478, "volume": 4415928.9, "close_time": 1769558399999, "quote_volume": 211408.17351, "trades": 2883, "taker_buy_base": 2222557.8, "taker_buy_quote": 106536.96256 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0477, "high": 0.0489, "low": 0.0462, "close": 0.0473, "volume": 5529453.4, "close_time": 1769572799999, "quote_volume": 261879.29164, "trades": 2932, "taker_buy_base": 3111926.0, "taker_buy_quote": 147433.79265 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0475, "high": 0.0477, "low": 0.0443, "close": 0.0449, "volume": 6669519.8, "close_time": 1769587199999, "quote_volume": 306125.51595, "trades": 3416, "taker_buy_base": 3455333.3, "taker_buy_quote": 158577.72911 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0449, "high": 0.0482, "low": 0.0444, "close": 0.0464, "volume": 4596439.9, "close_time": 1769601599999, "quote_volume": 211804.08982, "trades": 3012, "taker_buy_base": 2389626.1, "taker_buy_quote": 110197.40836 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0464, "high": 0.0485, "low": 0.0458, "close": 0.0465, "volume": 5042326.3, "close_time": 1769615999999, "quote_volume": 236343.67789, "trades": 3188, "taker_buy_base": 2419890.3, "taker_buy_quote": 113624.14944 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0465, "high": 0.0473, "low": 0.0446, "close": 0.0452, "volume": 4014328.4, "close_time": 1769630399999, "quote_volume": 183869.26228, "trades": 2941, "taker_buy_base": 1885139.4, "taker_buy_quote": 86378.91743 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0452, "high": 0.0461, "low": 0.0449, "close": 0.0451, "volume": 2456731.6, "close_time": 1769644799999, "quote_volume": 111489.54059, "trades": 1591, "taker_buy_base": 1385872.3, "taker_buy_quote": 62966.52602 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.045, "high": 0.0483, "low": 0.044, "close": 0.0444, "volume": 4588675.4, "close_time": 1769659199999, "quote_volume": 208500.85485, "trades": 2311, "taker_buy_base": 2564772.1, "taker_buy_quote": 116749.88923 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0443, "high": 0.0444, "low": 0.0423, "close": 0.0427, "volume": 3007468.9, "close_time": 1769673599999, "quote_volume": 130504.12719, "trades": 1662, "taker_buy_base": 1415889.6, "taker_buy_quote": 61405.43211 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0427, "high": 0.0433, "low": 0.0413, "close": 0.0422, "volume": 3469911.3, "close_time": 1769687999999, "quote_volume": 146209.3069, "trades": 2099, "taker_buy_base": 1670426.4, "taker_buy_quote": 70492.83923 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0421, "high": 0.0448, "low": 0.0415, "close": 0.0422, "volume": 7698960.4, "close_time": 1769702399999, "quote_volume": 331073.20276, "trades": 4328, "taker_buy_base": 4228784.4, "taker_buy_quote": 181738.74152 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0421, "high": 0.0426, "low": 0.0413, "close": 0.0415, "volume": 2885025.3, "close_time": 1769716799999, "quote_volume": 121045.2132, "trades": 1756, "taker_buy_base": 1738218.1, "taker_buy_quote": 72986.03985 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0408, "close": 0.0409, "volume": 2011690.0, "close_time": 1769731199999, "quote_volume": 82963.59062, "trades": 1286, "taker_buy_base": 975857.2, "taker_buy_quote": 40272.71272 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0409, "high": 0.0421, "low": 0.0392, "close": 0.0404, "volume": 3475045.4, "close_time": 1769745599999, "quote_volume": 141254.73399, "trades": 2003, "taker_buy_base": 1754996.3, "taker_buy_quote": 71447.89077 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0405, "high": 0.0414, "low": 0.0399, "close": 0.0409, "volume": 1900173.1, "close_time": 1769759999999, "quote_volume": 77246.6429, "trades": 1125, "taker_buy_base": 930332.0, "taker_buy_quote": 37805.9267 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0408, "high": 0.0441, "low": 0.0405, "close": 0.0408, "volume": 13576271.5, "close_time": 1769774399999, "quote_volume": 573902.85709, "trades": 8647, "taker_buy_base": 6562755.4, "taker_buy_quote": 277621.12436 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.041, "high": 0.0419, "low": 0.0408, "close": 0.0409, "volume": 2039243.6, "close_time": 1769788799999, "quote_volume": 84136.74058, "trades": 1481, "taker_buy_base": 1030500.7, "taker_buy_quote": 42553.47773 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0409, "high": 0.0416, "low": 0.0401, "close": 0.0411, "volume": 2236893.6, "close_time": 1769803199999, "quote_volume": 91491.85764, "trades": 2031, "taker_buy_base": 1186717.8, "taker_buy_quote": 48583.51649 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0412, "high": 0.0414, "low": 0.0404, "close": 0.0407, "volume": 1391052.2, "close_time": 1769817599999, "quote_volume": 56898.10562, "trades": 1387, "taker_buy_base": 774900.2, "taker_buy_quote": 31751.99447 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0407, "high": 0.0408, "low": 0.04, "close": 0.0402, "volume": 586051.7, "close_time": 1769831999999, "quote_volume": 23672.56267, "trades": 425, "taker_buy_base": 275463.3, "taker_buy_quote": 11146.65973 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0402, "high": 0.0404, "low": 0.0396, "close": 0.0398, "volume": 1157251.6, "close_time": 1769846399999, "quote_volume": 46326.24019, "trades": 683, "taker_buy_base": 610315.9, "taker_buy_quote": 24441.6388 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0397, "high": 0.04, "low": 0.0383, "close": 0.0388, "volume": 1697203.5, "close_time": 1769860799999, "quote_volume": 66766.66725, "trades": 1724, "taker_buy_base": 736877.8, "taker_buy_quote": 29023.84954 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0387, "high": 0.039, "low": 0.0365, "close": 0.0375, "volume": 3884034.0, "close_time": 1769875199999, "quote_volume": 146558.05697, "trades": 2480, "taker_buy_base": 1994293.9, "taker_buy_quote": 75395.76917 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0373, "high": 0.038, "low": 0.0343, "close": 0.0358, "volume": 4451726.9, "close_time": 1769889599999, "quote_volume": 159559.55329, "trades": 3071, "taker_buy_base": 2375075.3, "taker_buy_quote": 85116.51897 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.0358, "high": 0.0366, "low": 0.0353, "close": 0.0365, "volume": 2481508.8, "close_time": 1769903999999, "quote_volume": 88749.94123, "trades": 1887, "taker_buy_base": 1400478.4, "taker_buy_quote": 50116.21311 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0365, "high": 0.0371, "low": 0.0353, "close": 0.0358, "volume": 3033795.8, "close_time": 1769918399999, "quote_volume": 109683.87897, "trades": 2425, "taker_buy_base": 1459749.4, "taker_buy_quote": 52874.42161 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0357, "high": 0.036, "low": 0.0352, "close": 0.0357, "volume": 1449233.5, "close_time": 1769932799999, "quote_volume": 51610.32268, "trades": 1215, "taker_buy_base": 798686.3, "taker_buy_quote": 28461.34138 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0358, "high": 0.036, "low": 0.0352, "close": 0.0353, "volume": 1305598.2, "close_time": 1769947199999, "quote_volume": 46524.2574, "trades": 1346, "taker_buy_base": 719356.6, "taker_buy_quote": 25660.33833 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0355, "high": 0.0356, "low": 0.0342, "close": 0.0348, "volume": 2248917.9, "close_time": 1769961599999, "quote_volume": 78665.49888, "trades": 1545, "taker_buy_base": 1099358.9, "taker_buy_quote": 38473.96157 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0341, "close": 0.0347, "volume": 1861670.5, "close_time": 1769975999999, "quote_volume": 64481.26627, "trades": 1398, "taker_buy_base": 951828.7, "taker_buy_quote": 32985.10072 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0347, "high": 0.0355, "low": 0.034, "close": 0.0345, "volume": 2063153.3, "close_time": 1769990399999, "quote_volume": 71623.63109, "trades": 1819, "taker_buy_base": 1006585.8, "taker_buy_quote": 34956.30939 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0345, "high": 0.0354, "low": 0.0323, "close": 0.0335, "volume": 3437885.0, "close_time": 1770004799999, "quote_volume": 116649.60296, "trades": 2288, "taker_buy_base": 1580400.7, "taker_buy_quote": 53760.71925 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0332, "high": 0.0337, "low": 0.0321, "close": 0.0333, "volume": 3166258.5, "close_time": 1770019199999, "quote_volume": 104210.48761, "trades": 1960, "taker_buy_base": 1652275.3, "taker_buy_quote": 54434.10881 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0333, "close": 0.0337, "volume": 1589397.0, "close_time": 1770033599999, "quote_volume": 53383.95641, "trades": 1161, "taker_buy_base": 822553.2, "taker_buy_quote": 27658.90462 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0336, "high": 0.0345, "low": 0.0331, "close": 0.0342, "volume": 1877551.7, "close_time": 1770047999999, "quote_volume": 62944.70818, "trades": 1390, "taker_buy_base": 1046075.6, "taker_buy_quote": 35136.86294 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0342, "high": 0.0352, "low": 0.0337, "close": 0.0337, "volume": 1122741.8, "close_time": 1770062399999, "quote_volume": 38502.66818, "trades": 1630, "taker_buy_base": 509831.8, "taker_buy_quote": 17511.38975 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0329, "close": 0.0338, "volume": 1190724.5, "close_time": 1770076799999, "quote_volume": 40042.46128, "trades": 867, "taker_buy_base": 609769.9, "taker_buy_quote": 20540.05768 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0337, "high": 0.034, "low": 0.0332, "close": 0.0337, "volume": 584858.8, "close_time": 1770091199999, "quote_volume": 19614.19269, "trades": 513, "taker_buy_base": 279230.6, "taker_buy_quote": 9378.48518 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0337, "high": 0.0345, "low": 0.0335, "close": 0.034, "volume": 1030541.4, "close_time": 1770105599999, "quote_volume": 35042.20028, "trades": 662, "taker_buy_base": 549161.5, "taker_buy_quote": 18691.46288 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.034, "high": 0.034, "low": 0.0328, "close": 0.0335, "volume": 921994.3, "close_time": 1770119999999, "quote_volume": 30804.07125, "trades": 677, "taker_buy_base": 430108.6, "taker_buy_quote": 14371.97108 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0336, "high": 0.034, "low": 0.0333, "close": 0.0337, "volume": 1109708.2, "close_time": 1770134399999, "quote_volume": 37369.92434, "trades": 802, "taker_buy_base": 598013.2, "taker_buy_quote": 20156.74495 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0311, "close": 0.0322, "volume": 3682162.0, "close_time": 1770148799999, "quote_volume": 117777.75544, "trades": 2233, "taker_buy_base": 1932381.2, "taker_buy_quote": 61698.45686 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0322, "high": 0.0335, "low": 0.0319, "close": 0.0321, "volume": 2261643.7, "close_time": 1770163199999, "quote_volume": 73625.67269, "trades": 1614, "taker_buy_base": 1272259.8, "taker_buy_quote": 41417.15514 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0323, "high": 0.0332, "low": 0.032, "close": 0.033, "volume": 1162454.9, "close_time": 1770177599999, "quote_volume": 37927.34266, "trades": 662, "taker_buy_base": 661176.5, "taker_buy_quote": 21611.04685 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.033, "high": 0.0332, "low": 0.0324, "close": 0.033, "volume": 1109142.4, "close_time": 1770191999999, "quote_volume": 36331.94866, "trades": 969, "taker_buy_base": 562516.0, "taker_buy_quote": 18444.60869 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0331, "high": 0.0353, "low": 0.0315, "close": 0.0319, "volume": 6072415.1, "close_time": 1770206399999, "quote_volume": 201774.36381, "trades": 2633, "taker_buy_base": 3043367.1, "taker_buy_quote": 101279.66861 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0319, "high": 0.0332, "low": 0.0312, "close": 0.0315, "volume": 2726987.5, "close_time": 1770220799999, "quote_volume": 87582.98595, "trades": 1513, "taker_buy_base": 1183222.0, "taker_buy_quote": 38001.24967 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0314, "high": 0.0319, "low": 0.031, "close": 0.0319, "volume": 2668171.4, "close_time": 1770235199999, "quote_volume": 83797.24264, "trades": 1721, "taker_buy_base": 1269493.8, "taker_buy_quote": 39943.27687 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0309, "close": 0.0313, "volume": 1352101.1, "close_time": 1770249599999, "quote_volume": 42566.4155, "trades": 1341, "taker_buy_base": 716419.1, "taker_buy_quote": 22572.50697 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0313, "high": 0.0319, "low": 0.0297, "close": 0.0305, "volume": 2151481.1, "close_time": 1770263999999, "quote_volume": 66501.54208, "trades": 1226, "taker_buy_base": 1145204.8, "taker_buy_quote": 35408.29237 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0305, "high": 0.0314, "low": 0.0303, "close": 0.0304, "volume": 1360521.0, "close_time": 1770278399999, "quote_volume": 41784.2168, "trades": 976, "taker_buy_base": 728014.1, "taker_buy_quote": 22390.08608 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0291, "close": 0.0296, "volume": 4709443.6, "close_time": 1770292799999, "quote_volume": 141462.83726, "trades": 4452, "taker_buy_base": 2565323.7, "taker_buy_quote": 77116.95846 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0277, "close": 0.0284, "volume": 2414506.1, "close_time": 1770307199999, "quote_volume": 70083.37012, "trades": 1529, "taker_buy_base": 1260607.2, "taker_buy_quote": 36622.3895 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0269, "close": 0.027, "volume": 4056455.5, "close_time": 1770321599999, "quote_volume": 112468.41299, "trades": 2245, "taker_buy_base": 1885956.3, "taker_buy_quote": 52354.95266 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0255, "close": 0.0258, "volume": 3878608.4, "close_time": 1770335999999, "quote_volume": 101610.47308, "trades": 2261, "taker_buy_base": 2185949.8, "taker_buy_quote": 57343.86902 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0258, "high": 0.0263, "low": 0.0233, "close": 0.0259, "volume": 4198199.3, "close_time": 1770350399999, "quote_volume": 105417.69811, "trades": 2165, "taker_buy_base": 2165770.9, "taker_buy_quote": 54445.79943 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0258, "high": 0.0267, "low": 0.0255, "close": 0.0263, "volume": 1677494.5, "close_time": 1770364799999, "quote_volume": 43967.24139, "trades": 1489, "taker_buy_base": 1006027.6, "taker_buy_quote": 26428.16619 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0262, "high": 0.0272, "low": 0.026, "close": 0.0269, "volume": 2788461.8, "close_time": 1770379199999, "quote_volume": 74425.21175, "trades": 2025, "taker_buy_base": 1287099.5, "taker_buy_quote": 34390.93089 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0269, "high": 0.0277, "low": 0.0265, "close": 0.0277, "volume": 2069804.5, "close_time": 1770393599999, "quote_volume": 56120.42748, "trades": 1178, "taker_buy_base": 1108161.0, "taker_buy_quote": 30115.60783 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0275, "high": 0.0288, "low": 0.0275, "close": 0.0283, "volume": 2804805.0, "close_time": 1770407999999, "quote_volume": 79147.46502, "trades": 1354, "taker_buy_base": 1296734.8, "taker_buy_quote": 36679.49297 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0279, "close": 0.0282, "volume": 1492865.7, "close_time": 1770422399999, "quote_volume": 42086.94242, "trades": 1048, "taker_buy_base": 785977.1, "taker_buy_quote": 22206.58868 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0274, "close": 0.0276, "volume": 1182191.9, "close_time": 1770436799999, "quote_volume": 32963.36902, "trades": 637, "taker_buy_base": 451424.6, "taker_buy_quote": 12605.67209 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0276, "high": 0.0278, "low": 0.0267, "close": 0.0268, "volume": 1488621.5, "close_time": 1770451199999, "quote_volume": 40597.83293, "trades": 697, "taker_buy_base": 617438.7, "taker_buy_quote": 16877.44323 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0268, "high": 0.0271, "low": 0.0266, "close": 0.0269, "volume": 590671.9, "close_time": 1770465599999, "quote_volume": 15848.52463, "trades": 537, "taker_buy_base": 303551.7, "taker_buy_quote": 8163.08168 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0269, "high": 0.0277, "low": 0.0269, "close": 0.0272, "volume": 953526.2, "close_time": 1770479999999, "quote_volume": 26017.56301, "trades": 710, "taker_buy_base": 492411.1, "taker_buy_quote": 13438.64581 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0272, "high": 0.0276, "low": 0.0269, "close": 0.0272, "volume": 1382939.8, "close_time": 1770494399999, "quote_volume": 37583.55724, "trades": 893, "taker_buy_base": 698897.7, "taker_buy_quote": 19014.35597 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0272, "high": 0.0274, "low": 0.0269, "close": 0.0271, "volume": 1098328.5, "close_time": 1770508799999, "quote_volume": 29767.97713, "trades": 777, "taker_buy_base": 536932.6, "taker_buy_quote": 14581.9269 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0265, "close": 0.0265, "volume": 818435.8, "close_time": 1770523199999, "quote_volume": 21937.75345, "trades": 636, "taker_buy_base": 548569.2, "taker_buy_quote": 14707.71324 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0265, "high": 0.0267, "low": 0.0264, "close": 0.0266, "volume": 850950.8, "close_time": 1770537599999, "quote_volume": 22627.81782, "trades": 609, "taker_buy_base": 527438.5, "taker_buy_quote": 14041.39441 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0267, "high": 0.0268, "low": 0.0264, "close": 0.0268, "volume": 587422.5, "close_time": 1770551999999, "quote_volume": 15634.03088, "trades": 732, "taker_buy_base": 300892.0, "taker_buy_quote": 8022.63841 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0265, "close": 0.0265, "volume": 552447.3, "close_time": 1770566399999, "quote_volume": 14698.05952, "trades": 554, "taker_buy_base": 273007.1, "taker_buy_quote": 7267.99676 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0265, "high": 0.0268, "low": 0.0261, "close": 0.0267, "volume": 1263805.9, "close_time": 1770580799999, "quote_volume": 33309.71228, "trades": 970, "taker_buy_base": 673886.4, "taker_buy_quote": 17798.19949 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0267, "high": 0.0267, "low": 0.0261, "close": 0.0262, "volume": 815685.1, "close_time": 1770595199999, "quote_volume": 21494.32054, "trades": 515, "taker_buy_base": 433413.5, "taker_buy_quote": 11426.42962 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0261, "close": 0.0265, "volume": 680463.8, "close_time": 1770609599999, "quote_volume": 17920.89835, "trades": 613, "taker_buy_base": 305711.0, "taker_buy_quote": 8068.28598 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0262, "volume": 1059436.8, "close_time": 1770623999999, "quote_volume": 27917.4585, "trades": 570, "taker_buy_base": 608739.8, "taker_buy_quote": 16060.91843 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0259, "close": 0.0259, "volume": 1778390.2, "close_time": 1770638399999, "quote_volume": 46732.00354, "trades": 981, "taker_buy_base": 996616.6, "taker_buy_quote": 26239.17927 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0259, "high": 0.0263, "low": 0.0257, "close": 0.0262, "volume": 1446909.7, "close_time": 1770652799999, "quote_volume": 37641.92521, "trades": 1005, "taker_buy_base": 728530.0, "taker_buy_quote": 18978.54448 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0262, "high": 0.0268, "low": 0.0258, "close": 0.0265, "volume": 2039077.9, "close_time": 1770667199999, "quote_volume": 53832.45569, "trades": 1073, "taker_buy_base": 1042631.4, "taker_buy_quote": 27563.12404 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0266, "high": 0.0266, "low": 0.0262, "close": 0.0263, "volume": 790492.4, "close_time": 1770681599999, "quote_volume": 20885.91416, "trades": 743, "taker_buy_base": 387136.0, "taker_buy_quote": 10242.41926 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0258, "close": 0.0259, "volume": 522322.0, "close_time": 1770695999999, "quote_volume": 13653.79137, "trades": 403, "taker_buy_base": 254429.9, "taker_buy_quote": 6656.69249 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0224, "close": 0.0246, "volume": 10223197.6, "close_time": 1770710399999, "quote_volume": 251713.32044, "trades": 3452, "taker_buy_base": 5613345.4, "taker_buy_quote": 137850.53054 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0248, "high": 0.0259, "low": 0.0239, "close": 0.025, "volume": 8357435.0, "close_time": 1770724799999, "quote_volume": 206208.01297, "trades": 3211, "taker_buy_base": 4453911.5, "taker_buy_quote": 110072.10078 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0251, "high": 0.0252, "low": 0.0244, "close": 0.0245, "volume": 3934262.7, "close_time": 1770739199999, "quote_volume": 97497.32806, "trades": 1655, "taker_buy_base": 2169463.0, "taker_buy_quote": 53842.51688 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0245, "high": 0.0253, "low": 0.0238, "close": 0.0242, "volume": 11370357.8, "close_time": 1770753599999, "quote_volume": 277282.72918, "trades": 3914, "taker_buy_base": 5491119.8, "taker_buy_quote": 134143.62033 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0243, "high": 0.0246, "low": 0.0237, "close": 0.0239, "volume": 4427655.6, "close_time": 1770767999999, "quote_volume": 106592.37986, "trades": 1353, "taker_buy_base": 2107922.5, "taker_buy_quote": 50850.09036 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.0224, "close": 0.023, "volume": 9694610.3, "close_time": 1770782399999, "quote_volume": 224422.63436, "trades": 2883, "taker_buy_base": 4352250.7, "taker_buy_quote": 101103.68226 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0229, "high": 0.0236, "low": 0.0223, "close": 0.0232, "volume": 6716443.0, "close_time": 1770796799999, "quote_volume": 153773.23264, "trades": 2554, "taker_buy_base": 3324036.8, "taker_buy_quote": 76305.67818 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0227, "close": 0.0228, "volume": 1954370.5, "close_time": 1770811199999, "quote_volume": 44868.75612, "trades": 862, "taker_buy_base": 918875.6, "taker_buy_quote": 21143.58828 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0229, "high": 0.0233, "low": 0.0218, "close": 0.0223, "volume": 9719149.2, "close_time": 1770825599999, "quote_volume": 217953.64505, "trades": 3256, "taker_buy_base": 4782302.8, "taker_buy_quote": 107494.5726 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0224, "high": 0.0227, "low": 0.0221, "close": 0.0223, "volume": 4180174.3, "close_time": 1770839999999, "quote_volume": 93733.01557, "trades": 1024, "taker_buy_base": 2046325.4, "taker_buy_quote": 45879.51675 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0218, "close": 0.0222, "volume": 3372981.1, "close_time": 1770854399999, "quote_volume": 74820.44202, "trades": 899, "taker_buy_base": 1988429.9, "taker_buy_quote": 44175.51347 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0221, "high": 0.0227, "low": 0.022, "close": 0.0225, "volume": 1903545.7, "close_time": 1770868799999, "quote_volume": 42541.84919, "trades": 810, "taker_buy_base": 1298467.7, "taker_buy_quote": 29055.3816 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0225, "high": 0.0227, "low": 0.0224, "close": 0.0226, "volume": 1711993.3, "close_time": 1770883199999, "quote_volume": 38613.65438, "trades": 625, "taker_buy_base": 1083243.6, "taker_buy_quote": 24455.71749 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0224, "close": 0.0225, "volume": 1528129.9, "close_time": 1770897599999, "quote_volume": 34519.07883, "trades": 725, "taker_buy_base": 822858.2, "taker_buy_quote": 18623.0541 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0225, "high": 0.0227, "low": 0.022, "close": 0.0223, "volume": 3416695.5, "close_time": 1770911999999, "quote_volume": 76275.94633, "trades": 1211, "taker_buy_base": 2085240.7, "taker_buy_quote": 46638.11387 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0222, "high": 0.0224, "low": 0.0214, "close": 0.0216, "volume": 2580267.1, "close_time": 1770926399999, "quote_volume": 56337.52855, "trades": 977, "taker_buy_base": 1124380.4, "taker_buy_quote": 24555.85553 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0216, "high": 0.022, "low": 0.0215, "close": 0.022, "volume": 1604542.5, "close_time": 1770940799999, "quote_volume": 34874.24961, "trades": 857, "taker_buy_base": 1094806.6, "taker_buy_quote": 23804.98969 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1251209.7, "close_time": 1770955199999, "quote_volume": 27416.16669, "trades": 637, "taker_buy_base": 574469.4, "taker_buy_quote": 12604.71732 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0216, "close": 0.0218, "volume": 785243.2, "close_time": 1770969599999, "quote_volume": 17090.8733, "trades": 489, "taker_buy_base": 437054.5, "taker_buy_quote": 9528.99324 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0219, "high": 0.022, "low": 0.0211, "close": 0.0214, "volume": 2931102.5, "close_time": 1770983999999, "quote_volume": 63077.88487, "trades": 1116, "taker_buy_base": 1406288.0, "taker_buy_quote": 30258.24425 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0214, "high": 0.0222, "low": 0.0213, "close": 0.022, "volume": 2332775.4, "close_time": 1770998399999, "quote_volume": 50947.30637, "trades": 985, "taker_buy_base": 1208124.6, "taker_buy_quote": 26375.09179 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0219, "high": 0.0224, "low": 0.0219, "close": 0.0223, "volume": 1790615.8, "close_time": 1771012799999, "quote_volume": 39703.10449, "trades": 743, "taker_buy_base": 871225.2, "taker_buy_quote": 19347.82526 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0222, "close": 0.0224, "volume": 1307636.7, "close_time": 1771027199999, "quote_volume": 29210.25435, "trades": 586, "taker_buy_base": 721707.5, "taker_buy_quote": 16136.16954 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0224, "volume": 850078.0, "close_time": 1771041599999, "quote_volume": 18965.90054, "trades": 478, "taker_buy_base": 419434.2, "taker_buy_quote": 9376.64997 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0221, "close": 0.0223, "volume": 615890.6, "close_time": 1771055999999, "quote_volume": 13705.57141, "trades": 416, "taker_buy_base": 278024.5, "taker_buy_quote": 6202.98377 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0223, "high": 0.023, "low": 0.022, "close": 0.0227, "volume": 2890149.3, "close_time": 1771070399999, "quote_volume": 64961.01623, "trades": 879, "taker_buy_base": 1516192.7, "taker_buy_quote": 34185.22492 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0227, "high": 0.0235, "low": 0.0222, "close": 0.0232, "volume": 5571237.7, "close_time": 1771084799999, "quote_volume": 127196.97014, "trades": 1835, "taker_buy_base": 2867583.8, "taker_buy_quote": 65700.70665 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0232, "high": 0.0238, "low": 0.0231, "close": 0.0233, "volume": 3010223.3, "close_time": 1771099199999, "quote_volume": 70580.0618, "trades": 1127, "taker_buy_base": 1377727.5, "taker_buy_quote": 32346.24684 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0232, "high": 0.0233, "low": 0.0229, "close": 0.0231, "volume": 1036795.1, "close_time": 1771113599999, "quote_volume": 23964.05523, "trades": 572, "taker_buy_base": 586064.6, "taker_buy_quote": 13553.57493 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0228, "close": 0.023, "volume": 793244.1, "close_time": 1771127999999, "quote_volume": 18292.20499, "trades": 490, "taker_buy_base": 361795.5, "taker_buy_quote": 8350.7874 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0229, "high": 0.0232, "low": 0.0228, "close": 0.023, "volume": 1428384.7, "close_time": 1771142399999, "quote_volume": 32858.45846, "trades": 566, "taker_buy_base": 751330.3, "taker_buy_quote": 17294.44596 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.023, "high": 0.0233, "low": 0.0227, "close": 0.023, "volume": 2028458.2, "close_time": 1771156799999, "quote_volume": 46510.57162, "trades": 1084, "taker_buy_base": 1155262.1, "taker_buy_quote": 26523.18682 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0229, "high": 0.023, "low": 0.0221, "close": 0.0222, "volume": 2571879.1, "close_time": 1771171199999, "quote_volume": 57455.23585, "trades": 937, "taker_buy_base": 1308391.1, "taker_buy_quote": 29267.7056 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0218, "close": 0.022, "volume": 2238487.1, "close_time": 1771185599999, "quote_volume": 49210.01875, "trades": 871, "taker_buy_base": 1273379.4, "taker_buy_quote": 28031.90064 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.022, "high": 0.0222, "low": 0.0218, "close": 0.0221, "volume": 1217847.7, "close_time": 1771199999999, "quote_volume": 26759.03532, "trades": 874, "taker_buy_base": 655223.4, "taker_buy_quote": 14421.50583 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0222, "high": 0.0222, "low": 0.022, "close": 0.0222, "volume": 600820.2, "close_time": 1771214399999, "quote_volume": 13273.0932, "trades": 409, "taker_buy_base": 312471.6, "taker_buy_quote": 6913.35009 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0218, "close": 0.022, "volume": 1172335.1, "close_time": 1771228799999, "quote_volume": 25742.28177, "trades": 593, "taker_buy_base": 560659.8, "taker_buy_quote": 12321.35163 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0219, "close": 0.022, "volume": 1055432.8, "close_time": 1771243199999, "quote_volume": 23288.01506, "trades": 873, "taker_buy_base": 618415.0, "taker_buy_quote": 13662.83544 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0217, "close": 0.0218, "volume": 1491248.2, "close_time": 1771257599999, "quote_volume": 32798.56743, "trades": 761, "taker_buy_base": 742948.7, "taker_buy_quote": 16360.63841 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0218, "high": 0.022, "low": 0.0217, "close": 0.022, "volume": 1675807.5, "close_time": 1771271999999, "quote_volume": 36648.30318, "trades": 843, "taker_buy_base": 858253.5, "taker_buy_quote": 18798.34275 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.022, "high": 0.0223, "low": 0.0218, "close": 0.0222, "volume": 1270749.9, "close_time": 1771286399999, "quote_volume": 27948.20109, "trades": 649, "taker_buy_base": 698952.3, "taker_buy_quote": 15416.03471 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0219, "close": 0.0221, "volume": 677233.3, "close_time": 1771300799999, "quote_volume": 14968.71846, "trades": 401, "taker_buy_base": 478255.9, "taker_buy_quote": 10583.526 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0221, "high": 0.0222, "low": 0.0218, "close": 0.022, "volume": 1077956.8, "close_time": 1771315199999, "quote_volume": 23707.43036, "trades": 506, "taker_buy_base": 450785.2, "taker_buy_quote": 9925.31026 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0216, "close": 0.0218, "volume": 1832678.2, "close_time": 1771329599999, "quote_volume": 39975.58232, "trades": 728, "taker_buy_base": 771684.4, "taker_buy_quote": 16867.61731 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0217, "high": 0.022, "low": 0.0215, "close": 0.0218, "volume": 1375598.4, "close_time": 1771343999999, "quote_volume": 29926.47493, "trades": 659, "taker_buy_base": 690624.6, "taker_buy_quote": 15056.44729 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0217, "high": 0.022, "low": 0.0217, "close": 0.0218, "volume": 1048314.2, "close_time": 1771358399999, "quote_volume": 22894.34685, "trades": 601, "taker_buy_base": 539707.3, "taker_buy_quote": 11804.47234 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0216, "close": 0.0216, "volume": 844909.7, "close_time": 1771372799999, "quote_volume": 18343.94338, "trades": 383, "taker_buy_base": 342688.3, "taker_buy_quote": 7457.00948 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0212, "close": 0.0214, "volume": 1392894.3, "close_time": 1771387199999, "quote_volume": 29815.41474, "trades": 622, "taker_buy_base": 650260.5, "taker_buy_quote": 13954.8742 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0214, "high": 0.0219, "low": 0.0213, "close": 0.0218, "volume": 2586401.2, "close_time": 1771401599999, "quote_volume": 55712.27663, "trades": 790, "taker_buy_base": 1623966.1, "taker_buy_quote": 35000.48286 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0213, "close": 0.0215, "volume": 1030422.4, "close_time": 1771415999999, "quote_volume": 22244.22276, "trades": 493, "taker_buy_base": 492309.6, "taker_buy_quote": 10643.08079 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0214, "high": 0.0218, "low": 0.0213, "close": 0.0218, "volume": 2516664.5, "close_time": 1771430399999, "quote_volume": 54216.74235, "trades": 839, "taker_buy_base": 1080582.1, "taker_buy_quote": 23282.90446 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0208, "close": 0.0209, "volume": 2340261.7, "close_time": 1771444799999, "quote_volume": 49932.29241, "trades": 738, "taker_buy_base": 917508.2, "taker_buy_quote": 19558.2132 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0208, "high": 0.021, "low": 0.0202, "close": 0.0206, "volume": 2775668.4, "close_time": 1771459199999, "quote_volume": 57080.90189, "trades": 1251, "taker_buy_base": 1645113.1, "taker_buy_quote": 33854.33537 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0206, "high": 0.022, "low": 0.0204, "close": 0.0205, "volume": 6454065.3, "close_time": 1771473599999, "quote_volume": 136259.21653, "trades": 1755, "taker_buy_base": 2922155.9, "taker_buy_quote": 61732.91651 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0201, "close": 0.0201, "volume": 1710308.4, "close_time": 1771487999999, "quote_volume": 34672.23178, "trades": 673, "taker_buy_base": 916606.6, "taker_buy_quote": 18591.62511 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 1374057.7, "close_time": 1771502399999, "quote_volume": 27677.95226, "trades": 645, "taker_buy_base": 818633.4, "taker_buy_quote": 16507.99432 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0198, "volume": 2131788.2, "close_time": 1771516799999, "quote_volume": 42324.77657, "trades": 906, "taker_buy_base": 955743.6, "taker_buy_quote": 18990.38816 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0198, "high": 0.0209, "low": 0.0194, "close": 0.0202, "volume": 5074306.2, "close_time": 1771531199999, "quote_volume": 102534.44364, "trades": 1292, "taker_buy_base": 2751778.6, "taker_buy_quote": 55587.83223 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0197, "close": 0.0197, "volume": 1710828.8, "close_time": 1771545599999, "quote_volume": 34214.47904, "trades": 776, "taker_buy_base": 707741.5, "taker_buy_quote": 14175.51675 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0193, "close": 0.0195, "volume": 1806972.7, "close_time": 1771559999999, "quote_volume": 35472.32308, "trades": 802, "taker_buy_base": 850699.9, "taker_buy_quote": 16737.8666 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0192, "close": 0.0193, "volume": 1227141.2, "close_time": 1771574399999, "quote_volume": 23854.23065, "trades": 536, "taker_buy_base": 667255.8, "taker_buy_quote": 12994.19455 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0192, "high": 0.02, "low": 0.0192, "close": 0.02, "volume": 1958527.7, "close_time": 1771588799999, "quote_volume": 37966.58877, "trades": 740, "taker_buy_base": 1199015.9, "taker_buy_quote": 23254.7925 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02, "high": 0.0201, "low": 0.0191, "close": 0.0198, "volume": 2950889.1, "close_time": 1771603199999, "quote_volume": 57575.17102, "trades": 950, "taker_buy_base": 1460131.5, "taker_buy_quote": 28453.33932 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0198, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 1297848.7, "close_time": 1771617599999, "quote_volume": 25759.55769, "trades": 635, "taker_buy_base": 711446.1, "taker_buy_quote": 14143.93076 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.0199, "high": 0.0206, "low": 0.0198, "close": 0.0203, "volume": 2470232.3, "close_time": 1771631999999, "quote_volume": 50055.38405, "trades": 781, "taker_buy_base": 1430193.9, "taker_buy_quote": 29006.04708 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0202, "high": 0.0208, "low": 0.0201, "close": 0.0203, "volume": 1987651.4, "close_time": 1771646399999, "quote_volume": 40575.59982, "trades": 1027, "taker_buy_base": 914773.2, "taker_buy_quote": 18692.71855 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0204, "high": 0.0296, "low": 0.0202, "close": 0.0276, "volume": 72796847.1, "close_time": 1771660799999, "quote_volume": 1910697.21926, "trades": 21909, "taker_buy_base": 36877938.2, "taker_buy_quote": 965939.35262 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0276, "high": 0.0285, "low": 0.0248, "close": 0.0257, "volume": 39487988.8, "close_time": 1771675199999, "quote_volume": 1035542.15633, "trades": 9637, "taker_buy_base": 17977901.2, "taker_buy_quote": 472619.18659 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0257, "high": 0.0271, "low": 0.025, "close": 0.0254, "volume": 30421546.7, "close_time": 1771689599999, "quote_volume": 790124.25513, "trades": 8476, "taker_buy_base": 15733601.5, "taker_buy_quote": 409539.7714 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0255, "high": 0.0263, "low": 0.0239, "close": 0.0251, "volume": 33025581.1, "close_time": 1771703999999, "quote_volume": 827922.69426, "trades": 7883, "taker_buy_base": 17092780.3, "taker_buy_quote": 429149.88827 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0252, "high": 0.0269, "low": 0.0245, "close": 0.0249, "volume": 21745403.2, "close_time": 1771718399999, "quote_volume": 554847.84287, "trades": 5973, "taker_buy_base": 11557655.8, "taker_buy_quote": 294979.93711 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.025, "high": 0.0263, "low": 0.0243, "close": 0.0245, "volume": 20321230.5, "close_time": 1771732799999, "quote_volume": 515136.92811, "trades": 5031, "taker_buy_base": 9945911.3, "taker_buy_quote": 252405.30595 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0225, "close": 0.0225, "volume": 13113333.7, "close_time": 1771747199999, "quote_volume": 305841.48922, "trades": 3183, "taker_buy_base": 5973274.7, "taker_buy_quote": 139624.78045 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0226, "high": 0.0228, "low": 0.0217, "close": 0.0219, "volume": 9437181.5, "close_time": 1771761599999, "quote_volume": 208973.26044, "trades": 2431, "taker_buy_base": 4667040.4, "taker_buy_quote": 103516.91265 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0219, "high": 0.0224, "low": 0.0216, "close": 0.0218, "volume": 11057074.4, "close_time": 1771775999999, "quote_volume": 242406.09835, "trades": 2892, "taker_buy_base": 5158921.6, "taker_buy_quote": 113267.96344 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0218, "high": 0.0221, "low": 0.0216, "close": 0.0219, "volume": 3824454.3, "close_time": 1771790399999, "quote_volume": 83748.53216, "trades": 1076, "taker_buy_base": 2039883.0, "taker_buy_quote": 44712.61649 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0219, "high": 0.0222, "low": 0.0212, "close": 0.0216, "volume": 6835024.1, "close_time": 1771804799999, "quote_volume": 148602.66794, "trades": 1844, "taker_buy_base": 2783983.6, "taker_buy_quote": 60739.56832 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0202, "close": 0.0209, "volume": 9382027.1, "close_time": 1771819199999, "quote_volume": 196886.95953, "trades": 2479, "taker_buy_base": 4706310.6, "taker_buy_quote": 99099.8109 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0209, "high": 0.0219, "low": 0.0206, "close": 0.0215, "volume": 4749878.6, "close_time": 1771833599999, "quote_volume": 100982.35203, "trades": 1415, "taker_buy_base": 2778155.7, "taker_buy_quote": 59116.42137 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0207, "close": 0.021, "volume": 4403482.8, "close_time": 1771847999999, "quote_volume": 92622.07262, "trades": 1156, "taker_buy_base": 1972716.7, "taker_buy_quote": 41536.04309 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.021, "high": 0.0211, "low": 0.0204, "close": 0.0205, "volume": 5139255.5, "close_time": 1771862399999, "quote_volume": 106255.55488, "trades": 1198, "taker_buy_base": 2654222.1, "taker_buy_quote": 54913.42806 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0199, "close": 0.0204, "volume": 5179480.6, "close_time": 1771876799999, "quote_volume": 104777.28684, "trades": 1430, "taker_buy_base": 2896504.4, "taker_buy_quote": 58659.77155 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0201, "close": 0.0202, "volume": 3113403.9, "close_time": 1771891199999, "quote_volume": 63490.99924, "trades": 930, "taker_buy_base": 1530278.9, "taker_buy_quote": 31227.50984 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0203, "high": 0.0204, "low": 0.019, "close": 0.0196, "volume": 4786543.3, "close_time": 1771905599999, "quote_volume": 94392.22084, "trades": 1565, "taker_buy_base": 2102287.3, "taker_buy_quote": 41417.30144 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0188, "close": 0.019, "volume": 8344908.1, "close_time": 1771919999999, "quote_volume": 160281.99512, "trades": 1766, "taker_buy_base": 4572452.9, "taker_buy_quote": 87931.32889 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.019, "high": 0.0191, "low": 0.0186, "close": 0.0189, "volume": 4432544.1, "close_time": 1771934399999, "quote_volume": 83662.77703, "trades": 1016, "taker_buy_base": 2380452.3, "taker_buy_quote": 45022.27501 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 2816032.9, "close_time": 1771948799999, "quote_volume": 53345.56537, "trades": 914, "taker_buy_base": 1490482.6, "taker_buy_quote": 28265.27252 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.019, "high": 0.0202, "low": 0.0187, "close": 0.0198, "volume": 6759669.9, "close_time": 1771963199999, "quote_volume": 130851.78655, "trades": 1414, "taker_buy_base": 3860121.0, "taker_buy_quote": 74657.90244 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0199, "high": 0.0266, "low": 0.0197, "close": 0.0229, "volume": 51270375.5, "close_time": 1771977599999, "quote_volume": 1188649.2213, "trades": 11537, "taker_buy_base": 25476926.7, "taker_buy_quote": 589987.90401 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0228, "high": 0.024, "low": 0.0215, "close": 0.0225, "volume": 20378826.8, "close_time": 1771991999999, "quote_volume": 462977.69687, "trades": 5339, "taker_buy_base": 10515985.3, "taker_buy_quote": 239357.05944 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0224, "high": 0.024, "low": 0.022, "close": 0.0229, "volume": 16309706.7, "close_time": 1772006399999, "quote_volume": 373822.01333, "trades": 3933, "taker_buy_base": 9315590.4, "taker_buy_quote": 213826.639 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0229, "high": 0.025, "low": 0.0224, "close": 0.023, "volume": 30860929.9, "close_time": 1772020799999, "quote_volume": 727807.62941, "trades": 6556, "taker_buy_base": 14426133.3, "taker_buy_quote": 340928.72119 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0229, "high": 0.024, "low": 0.0221, "close": 0.0239, "volume": 19090201.1, "close_time": 1772035199999, "quote_volume": 435178.87922, "trades": 3248, "taker_buy_base": 10571015.6, "taker_buy_quote": 241359.1845 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0229, "close": 0.0231, "volume": 10871450.3, "close_time": 1772049599999, "quote_volume": 252191.77489, "trades": 2127, "taker_buy_base": 5058517.9, "taker_buy_quote": 117472.96868 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0217, "close": 0.0222, "volume": 12732735.3, "close_time": 1772063999999, "quote_volume": 286340.22073, "trades": 2315, "taker_buy_base": 7456375.7, "taker_buy_quote": 168087.72713 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0211, "close": 0.0216, "volume": 8336868.9, "close_time": 1772078399999, "quote_volume": 180217.59688, "trades": 1451, "taker_buy_base": 3960234.3, "taker_buy_quote": 85580.86452 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0216, "high": 0.022, "low": 0.0211, "close": 0.0215, "volume": 7427732.7, "close_time": 1772092799999, "quote_volume": 160429.15911, "trades": 1124, "taker_buy_base": 3410254.9, "taker_buy_quote": 73711.02634 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0215, "high": 0.0238, "low": 0.0212, "close": 0.0231, "volume": 36881011.5, "close_time": 1772107199999, "quote_volume": 834472.37396, "trades": 4855, "taker_buy_base": 18461142.3, "taker_buy_quote": 418068.06538 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0232, "high": 0.025, "low": 0.0223, "close": 0.0233, "volume": 41165162.5, "close_time": 1772121599999, "quote_volume": 965293.42315, "trades": 5181, "taker_buy_base": 20786091.0, "taker_buy_quote": 487478.4576 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0234, "high": 0.0242, "low": 0.0216, "close": 0.0218, "volume": 16744875.8, "close_time": 1772135999999, "quote_volume": 379136.33465, "trades": 2928, "taker_buy_base": 9046186.3, "taker_buy_quote": 205045.11257 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0218, "high": 0.0222, "low": 0.0214, "close": 0.0216, "volume": 7531900.9, "close_time": 1772150399999, "quote_volume": 163504.94183, "trades": 1315, "taker_buy_base": 4230581.7, "taker_buy_quote": 91957.04111 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0216, "high": 0.0232, "low": 0.0214, "close": 0.0222, "volume": 16053615.2, "close_time": 1772164799999, "quote_volume": 356675.93459, "trades": 2629, "taker_buy_base": 8436529.2, "taker_buy_quote": 187216.53844 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0222, "high": 0.0231, "low": 0.0217, "close": 0.0219, "volume": 6464078.7, "close_time": 1772179199999, "quote_volume": 144545.25654, "trades": 1305, "taker_buy_base": 3277777.0, "taker_buy_quote": 73345.31708 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0219, "high": 0.0227, "low": 0.0215, "close": 0.0217, "volume": 7105769.5, "close_time": 1772193599999, "quote_volume": 156652.62567, "trades": 1271, "taker_buy_base": 3741573.0, "taker_buy_quote": 82604.20057 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0206, "close": 0.0212, "volume": 7240598.4, "close_time": 1772207999999, "quote_volume": 152996.87263, "trades": 1265, "taker_buy_base": 3510956.9, "taker_buy_quote": 74309.26887 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0204, "close": 0.0204, "volume": 3241708.6, "close_time": 1772222399999, "quote_volume": 67642.48803, "trades": 687, "taker_buy_base": 1536477.1, "taker_buy_quote": 32126.44865 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0203, "close": 0.0207, "volume": 3298887.9, "close_time": 1772236799999, "quote_volume": 68002.40325, "trades": 624, "taker_buy_base": 2212932.0, "taker_buy_quote": 45637.4626 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0207, "high": 0.0214, "low": 0.0206, "close": 0.0211, "volume": 3062368.8, "close_time": 1772251199999, "quote_volume": 64144.07401, "trades": 598, "taker_buy_base": 1569770.9, "taker_buy_quote": 32915.23439 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0199, "close": 0.0203, "volume": 5844966.2, "close_time": 1772265599999, "quote_volume": 119422.21318, "trades": 994, "taker_buy_base": 2715315.6, "taker_buy_quote": 55504.91538 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0193, "close": 0.0196, "volume": 9584423.3, "close_time": 1772279999999, "quote_volume": 191742.95686, "trades": 1956, "taker_buy_base": 3921299.7, "taker_buy_quote": 78595.25954 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0192, "close": 0.0196, "volume": 4836622.3, "close_time": 1772294399999, "quote_volume": 94409.18053, "trades": 1084, "taker_buy_base": 2284316.1, "taker_buy_quote": 44641.79246 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0196, "high": 0.0201, "low": 0.0194, "close": 0.02, "volume": 4022802.3, "close_time": 1772308799999, "quote_volume": 79223.22493, "trades": 793, "taker_buy_base": 2262898.5, "taker_buy_quote": 44635.49909 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.02, "high": 0.0204, "low": 0.0199, "close": 0.0203, "volume": 4227533.5, "close_time": 1772323199999, "quote_volume": 85023.37164, "trades": 989, "taker_buy_base": 2233569.2, "taker_buy_quote": 44936.00642 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0203, "high": 0.021, "low": 0.02, "close": 0.0208, "volume": 4832379.4, "close_time": 1772337599999, "quote_volume": 99367.73802, "trades": 1001, "taker_buy_base": 2826876.8, "taker_buy_quote": 58196.88879 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0207, "volume": 3120245.0, "close_time": 1772351999999, "quote_volume": 64543.09898, "trades": 830, "taker_buy_base": 1738721.4, "taker_buy_quote": 35986.38987 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0203, "close": 0.0204, "volume": 2530714.4, "close_time": 1772366399999, "quote_volume": 51812.71466, "trades": 755, "taker_buy_base": 1217308.0, "taker_buy_quote": 24945.75876 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0199, "close": 0.0199, "volume": 3843026.0, "close_time": 1772380799999, "quote_volume": 77705.16651, "trades": 968, "taker_buy_base": 1966618.0, "taker_buy_quote": 39832.99971 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.02, "high": 0.0202, "low": 0.0196, "close": 0.0196, "volume": 3926626.6, "close_time": 1772395199999, "quote_volume": 77968.32418, "trades": 1000, "taker_buy_base": 2073455.5, "taker_buy_quote": 41281.77658 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0192, "close": 0.0197, "volume": 6340363.0, "close_time": 1772409599999, "quote_volume": 124162.23026, "trades": 1193, "taker_buy_base": 3605165.1, "taker_buy_quote": 70731.69136 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0196, "high": 0.0205, "low": 0.0196, "close": 0.0203, "volume": 4120901.9, "close_time": 1772423999999, "quote_volume": 83033.19965, "trades": 858, "taker_buy_base": 1740644.6, "taker_buy_quote": 35078.06841 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0197, "close": 0.0198, "volume": 1687899.8, "close_time": 1772438399999, "quote_volume": 33698.53689, "trades": 555, "taker_buy_base": 592009.8, "taker_buy_quote": 11839.92032 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0197, "close": 0.0199, "volume": 2655827.2, "close_time": 1772452799999, "quote_volume": 53303.624, "trades": 758, "taker_buy_base": 977464.0, "taker_buy_quote": 19609.55463 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0198, "high": 0.0205, "low": 0.0196, "close": 0.0204, "volume": 6048607.0, "close_time": 1772467199999, "quote_volume": 120453.36971, "trades": 1281, "taker_buy_base": 3055932.3, "taker_buy_quote": 61005.65385 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0201, "close": 0.0202, "volume": 2895296.5, "close_time": 1772481599999, "quote_volume": 58861.32963, "trades": 884, "taker_buy_base": 1523346.7, "taker_buy_quote": 31013.98402 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0198, "close": 0.0199, "volume": 3306374.8, "close_time": 1772495999999, "quote_volume": 66280.10179, "trades": 832, "taker_buy_base": 1848014.7, "taker_buy_quote": 37051.62486 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02, "high": 0.0202, "low": 0.0196, "close": 0.02, "volume": 5160677.8, "close_time": 1772510399999, "quote_volume": 102433.7855, "trades": 872, "taker_buy_base": 2746482.1, "taker_buy_quote": 54543.33682 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0201, "high": 0.0213, "low": 0.0199, "close": 0.0209, "volume": 9880175.1, "close_time": 1772524799999, "quote_volume": 204947.59969, "trades": 1504, "taker_buy_base": 5557470.1, "taker_buy_quote": 115309.72381 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0199, "close": 0.0202, "volume": 5401158.9, "close_time": 1772539199999, "quote_volume": 110278.79523, "trades": 1697, "taker_buy_base": 2470363.9, "taker_buy_quote": 50452.46936 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0194, "close": 0.02, "volume": 6390986.5, "close_time": 1772553599999, "quote_volume": 127262.58667, "trades": 1080, "taker_buy_base": 2815921.2, "taker_buy_quote": 56072.83704 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0198, "close": 0.02, "volume": 4938048.1, "close_time": 1772567999999, "quote_volume": 99334.84697, "trades": 1015, "taker_buy_base": 2321200.6, "taker_buy_quote": 46743.20026 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0199, "high": 0.0203, "low": 0.0197, "close": 0.0202, "volume": 3583490.1, "close_time": 1772582399999, "quote_volume": 71650.74799, "trades": 875, "taker_buy_base": 2041740.7, "taker_buy_quote": 40886.13173 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0197, "close": 0.02, "volume": 3546611.7, "close_time": 1772596799999, "quote_volume": 71611.57569, "trades": 827, "taker_buy_base": 1550610.8, "taker_buy_quote": 31317.65978 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0199, "high": 0.02, "low": 0.0195, "close": 0.0199, "volume": 3741892.6, "close_time": 1772611199999, "quote_volume": 73886.79688, "trades": 812, "taker_buy_base": 1823267.3, "taker_buy_quote": 36009.24697 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0195, "close": 0.0203, "volume": 5417547.3, "close_time": 1772625599999, "quote_volume": 108881.74565, "trades": 1313, "taker_buy_base": 2906215.8, "taker_buy_quote": 58421.54483 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0202, "high": 0.0206, "low": 0.02, "close": 0.0206, "volume": 4986558.2, "close_time": 1772639999999, "quote_volume": 101078.73995, "trades": 1210, "taker_buy_base": 2948791.6, "taker_buy_quote": 59874.19941 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0201, "close": 0.0205, "volume": 3636369.9, "close_time": 1772654399999, "quote_volume": 74170.2014, "trades": 831, "taker_buy_base": 1747267.7, "taker_buy_quote": 35723.94609 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0202, "close": 0.0203, "volume": 2083418.4, "close_time": 1772668799999, "quote_volume": 42510.98488, "trades": 689, "taker_buy_base": 1028652.9, "taker_buy_quote": 21034.24226 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 2111584.4, "close_time": 1772683199999, "quote_volume": 42794.5114, "trades": 555, "taker_buy_base": 1130361.7, "taker_buy_quote": 22925.98011 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0199, "close": 0.02, "volume": 1799531.2, "close_time": 1772697599999, "quote_volume": 36182.4142, "trades": 568, "taker_buy_base": 651912.5, "taker_buy_quote": 13115.39628 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 2194755.5, "close_time": 1772711999999, "quote_volume": 44071.13023, "trades": 618, "taker_buy_base": 1147441.1, "taker_buy_quote": 23065.72677 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.02, "high": 0.0204, "low": 0.0198, "close": 0.02, "volume": 2914949.7, "close_time": 1772726399999, "quote_volume": 58526.3065, "trades": 762, "taker_buy_base": 1469194.0, "taker_buy_quote": 29533.85577 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.02, "high": 0.0201, "low": 0.0196, "close": 0.0198, "volume": 2496315.6, "close_time": 1772740799999, "quote_volume": 49526.03891, "trades": 809, "taker_buy_base": 1445188.4, "taker_buy_quote": 28709.13796 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0198, "high": 0.0201, "low": 0.0196, "close": 0.0199, "volume": 2141381.1, "close_time": 1772755199999, "quote_volume": 42535.92676, "trades": 633, "taker_buy_base": 1324390.6, "taker_buy_quote": 26352.18003 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.0201, "volume": 1463106.6, "close_time": 1772769599999, "quote_volume": 29248.71419, "trades": 474, "taker_buy_base": 658713.6, "taker_buy_quote": 13178.06824 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 1287457.4, "close_time": 1772783999999, "quote_volume": 25627.52496, "trades": 600, "taker_buy_base": 685482.3, "taker_buy_quote": 13660.15722 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.02, "high": 0.0207, "low": 0.0197, "close": 0.0201, "volume": 8329347.1, "close_time": 1772798399999, "quote_volume": 168570.49028, "trades": 1441, "taker_buy_base": 4463245.6, "taker_buy_quote": 90328.66378 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.02, "high": 0.0206, "low": 0.0195, "close": 0.0205, "volume": 11108894.2, "close_time": 1772812799999, "quote_volume": 223414.8431, "trades": 1665, "taker_buy_base": 5600755.6, "taker_buy_quote": 112829.61628 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0203, "high": 0.0273, "low": 0.0203, "close": 0.0248, "volume": 121755352.8, "close_time": 1772827199999, "quote_volume": 2930079.02196, "trades": 21010, "taker_buy_base": 61550681.5, "taker_buy_quote": 1482505.26966 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0248, "high": 0.026, "low": 0.0225, "close": 0.0239, "volume": 36121565.9, "close_time": 1772841599999, "quote_volume": 872194.13859, "trades": 8721, "taker_buy_base": 17388008.2, "taker_buy_quote": 420725.62745 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0238, "high": 0.0244, "low": 0.0215, "close": 0.0218, "volume": 23733701.6, "close_time": 1772855999999, "quote_volume": 543819.90476, "trades": 5846, "taker_buy_base": 11313784.6, "taker_buy_quote": 260450.60842 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0201, "close": 0.0204, "volume": 14541265.9, "close_time": 1772870399999, "quote_volume": 305106.42265, "trades": 4473, "taker_buy_base": 7232751.9, "taker_buy_quote": 152150.71264 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0205, "high": 0.0218, "low": 0.0202, "close": 0.0211, "volume": 18573101.7, "close_time": 1772884799999, "quote_volume": 394972.50948, "trades": 4291, "taker_buy_base": 10124461.5, "taker_buy_quote": 215804.31376 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0211, "high": 0.0219, "low": 0.0207, "close": 0.0209, "volume": 15907404.4, "close_time": 1772899199999, "quote_volume": 339525.95006, "trades": 4135, "taker_buy_base": 7846486.4, "taker_buy_quote": 167773.63129 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0204, "close": 0.0205, "volume": 8036258.8, "close_time": 1772913599999, "quote_volume": 166103.15204, "trades": 2447, "taker_buy_base": 3882075.5, "taker_buy_quote": 80384.45114 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0202, "close": 0.0206, "volume": 5070556.7, "close_time": 1772927999999, "quote_volume": 104828.40323, "trades": 1107, "taker_buy_base": 2305417.9, "taker_buy_quote": 47706.41097 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0202, "close": 0.0202, "volume": 3013908.4, "close_time": 1772942399999, "quote_volume": 61730.48768, "trades": 854, "taker_buy_base": 1270393.6, "taker_buy_quote": 26117.80382 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0197, "close": 0.0199, "volume": 4155032.4, "close_time": 1772956799999, "quote_volume": 83416.83406, "trades": 1017, "taker_buy_base": 1675656.8, "taker_buy_quote": 33636.79125 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0197, "close": 0.0203, "volume": 3214426.7, "close_time": 1772971199999, "quote_volume": 64353.29778, "trades": 1156, "taker_buy_base": 1993270.4, "taker_buy_quote": 39944.49002 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0198, "close": 0.0199, "volume": 3323943.5, "close_time": 1772985599999, "quote_volume": 66769.36972, "trades": 1081, "taker_buy_base": 1567849.4, "taker_buy_quote": 31546.1066 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.02, "high": 0.02, "low": 0.0195, "close": 0.0199, "volume": 3811164.3, "close_time": 1772999999999, "quote_volume": 75278.67892, "trades": 924, "taker_buy_base": 2127109.0, "taker_buy_quote": 42073.52302 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0196, "close": 0.0199, "volume": 6643234.9, "close_time": 1773014399999, "quote_volume": 131669.14345, "trades": 1353, "taker_buy_base": 3794304.5, "taker_buy_quote": 75373.30972 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0196, "close": 0.0198, "volume": 2900544.4, "close_time": 1773028799999, "quote_volume": 57615.35074, "trades": 850, "taker_buy_base": 1554800.4, "taker_buy_quote": 30939.86765 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0197, "high": 0.0216, "low": 0.0197, "close": 0.0211, "volume": 13683287.0, "close_time": 1773043199999, "quote_volume": 282671.81756, "trades": 2904, "taker_buy_base": 7446910.5, "taker_buy_quote": 153546.34343 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0211, "high": 0.0241, "low": 0.0204, "close": 0.0232, "volume": 25946101.1, "close_time": 1773057599999, "quote_volume": 583916.06959, "trades": 5010, "taker_buy_base": 13992196.3, "taker_buy_quote": 314704.61419 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0233, "high": 0.0248, "low": 0.0209, "close": 0.0215, "volume": 48632702.1, "close_time": 1773071999999, "quote_volume": 1104749.4368, "trades": 8767, "taker_buy_base": 22403704.8, "taker_buy_quote": 509979.49891 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0215, "high": 0.0232, "low": 0.021, "close": 0.022, "volume": 19617028.9, "close_time": 1773086399999, "quote_volume": 435005.7443, "trades": 3737, "taker_buy_base": 10315933.2, "taker_buy_quote": 229743.1541 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.022, "high": 0.0235, "low": 0.0217, "close": 0.0225, "volume": 16261693.6, "close_time": 1773100799999, "quote_volume": 368110.5577, "trades": 3472, "taker_buy_base": 8480952.3, "taker_buy_quote": 192394.93725 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0225, "high": 0.0233, "low": 0.0219, "close": 0.0228, "volume": 14971800.8, "close_time": 1773115199999, "quote_volume": 338848.91739, "trades": 3020, "taker_buy_base": 7326926.2, "taker_buy_quote": 165710.72466 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0227, "high": 0.0229, "low": 0.0216, "close": 0.0218, "volume": 9245013.8, "close_time": 1773129599999, "quote_volume": 204068.05626, "trades": 1899, "taker_buy_base": 4359522.7, "taker_buy_quote": 96227.68204 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0218, "high": 0.0244, "low": 0.0217, "close": 0.0229, "volume": 24681016.3, "close_time": 1773143999999, "quote_volume": 572495.69082, "trades": 4262, "taker_buy_base": 13714794.4, "taker_buy_quote": 318319.86192 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.023, "high": 0.0231, "low": 0.022, "close": 0.0222, "volume": 8166748.6, "close_time": 1773158399999, "quote_volume": 183184.71322, "trades": 1571, "taker_buy_base": 3685689.9, "taker_buy_quote": 82772.05674 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0209, "close": 0.0211, "volume": 7430245.5, "close_time": 1773172799999, "quote_volume": 160363.1509, "trades": 1685, "taker_buy_base": 3237303.9, "taker_buy_quote": 69747.48759 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0204, "close": 0.0204, "volume": 4550339.5, "close_time": 1773187199999, "quote_volume": 94861.83442, "trades": 1250, "taker_buy_base": 2409142.0, "taker_buy_quote": 50338.42876 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0204, "high": 0.021, "low": 0.0199, "close": 0.02, "volume": 9071775.2, "close_time": 1773201599999, "quote_volume": 184207.40886, "trades": 1746, "taker_buy_base": 4428058.8, "taker_buy_quote": 90179.10668 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0197, "close": 0.0202, "volume": 6591996.3, "close_time": 1773215999999, "quote_volume": 132799.85428, "trades": 1747, "taker_buy_base": 3004457.3, "taker_buy_quote": 60660.65866 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0197, "close": 0.0204, "volume": 5368450.8, "close_time": 1773230399999, "quote_volume": 107782.83037, "trades": 1866, "taker_buy_base": 2795238.5, "taker_buy_quote": 56166.23692 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0204, "high": 0.0212, "low": 0.02, "close": 0.0205, "volume": 7307341.9, "close_time": 1773244799999, "quote_volume": 150446.02006, "trades": 1727, "taker_buy_base": 3660466.7, "taker_buy_quote": 75450.3453 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0197, "close": 0.0199, "volume": 13336620.5, "close_time": 1773259199999, "quote_volume": 268568.92318, "trades": 2552, "taker_buy_base": 6881845.4, "taker_buy_quote": 138662.6198 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0199, "high": 0.0205, "low": 0.0197, "close": 0.0202, "volume": 4430742.0, "close_time": 1773273599999, "quote_volume": 89201.23863, "trades": 899, "taker_buy_base": 2514832.0, "taker_buy_quote": 50639.0046 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0154, "close": 0.0183, "volume": 41673680.2, "close_time": 1773287999999, "quote_volume": 743863.66879, "trades": 7492, "taker_buy_base": 19087951.9, "taker_buy_quote": 339326.01699 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0183, "high": 0.0196, "low": 0.0176, "close": 0.0185, "volume": 15984520.6, "close_time": 1773302399999, "quote_volume": 295317.46698, "trades": 2839, "taker_buy_base": 8199722.5, "taker_buy_quote": 151379.33641 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0177, "close": 0.0179, "volume": 10705010.6, "close_time": 1773316799999, "quote_volume": 193154.63367, "trades": 1992, "taker_buy_base": 5308138.4, "taker_buy_quote": 95820.0078 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0179, "high": 0.018, "low": 0.0168, "close": 0.0171, "volume": 22247020.1, "close_time": 1773331199999, "quote_volume": 386705.49417, "trades": 3468, "taker_buy_base": 12096606.7, "taker_buy_quote": 210438.01178 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.017, "high": 0.0172, "low": 0.0161, "close": 0.0168, "volume": 29889441.7, "close_time": 1773345599999, "quote_volume": 495338.57737, "trades": 4196, "taker_buy_base": 17249938.7, "taker_buy_quote": 286118.2827 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0169, "high": 0.018, "low": 0.0163, "close": 0.0167, "volume": 19974502.7, "close_time": 1773359999999, "quote_volume": 335340.19105, "trades": 2769, "taker_buy_base": 12108188.7, "taker_buy_quote": 203492.7258 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0167, "high": 0.0171, "low": 0.013, "close": 0.0135, "volume": 137009697.1, "close_time": 1773374399999, "quote_volume": 1963408.40704, "trades": 14119, "taker_buy_base": 66554797.1, "taker_buy_quote": 950059.97248 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0135, "high": 0.0139, "low": 0.0122, "close": 0.0137, "volume": 152670109.5, "close_time": 1773388799999, "quote_volume": 2015433.61232, "trades": 16861, "taker_buy_base": 78763853.0, "taker_buy_quote": 1043251.15173 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0137, "high": 0.0145, "low": 0.0132, "close": 0.014, "volume": 67721026.9, "close_time": 1773403199999, "quote_volume": 933703.56553, "trades": 7289, "taker_buy_base": 38568971.0, "taker_buy_quote": 534015.27743 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0141, "high": 0.0148, "low": 0.014, "close": 0.0145, "volume": 49925210.9, "close_time": 1773417599999, "quote_volume": 716548.78428, "trades": 5273, "taker_buy_base": 25990738.6, "taker_buy_quote": 373677.71189 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0145, "high": 0.0147, "low": 0.0134, "close": 0.0137, "volume": 44685730.5, "close_time": 1773431999999, "quote_volume": 631428.61847, "trades": 4283, "taker_buy_base": 20250007.7, "taker_buy_quote": 286926.02293 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0137, "high": 0.0143, "low": 0.0136, "close": 0.0139, "volume": 24571976.4, "close_time": 1773446399999, "quote_volume": 342305.41932, "trades": 2539, "taker_buy_base": 13276730.2, "taker_buy_quote": 185188.06877 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0139, "high": 0.0141, "low": 0.0132, "close": 0.0135, "volume": 22309709.6, "close_time": 1773460799999, "quote_volume": 303008.30499, "trades": 2470, "taker_buy_base": 10567075.8, "taker_buy_quote": 143509.03796 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0135, "high": 0.0158, "low": 0.0132, "close": 0.0136, "volume": 146997139.9, "close_time": 1773475199999, "quote_volume": 2151714.92618, "trades": 12359, "taker_buy_base": 72293118.6, "taker_buy_quote": 1060581.89434 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0136, "high": 0.0141, "low": 0.0135, "close": 0.0136, "volume": 35988238.8, "close_time": 1773489599999, "quote_volume": 497138.98172, "trades": 3166, "taker_buy_base": 17265538.5, "taker_buy_quote": 238913.59951 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0136, "volume": 27198763.6, "close_time": 1773503999999, "quote_volume": 371522.65885, "trades": 2253, "taker_buy_base": 12568279.1, "taker_buy_quote": 172063.6944 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0136, "high": 0.0138, "low": 0.0132, "close": 0.0134, "volume": 23608064.7, "close_time": 1773518399999, "quote_volume": 319954.37941, "trades": 1711, "taker_buy_base": 12231871.5, "taker_buy_quote": 165933.51719 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0134, "high": 0.0135, "low": 0.013, "close": 0.0133, "volume": 13111691.9, "close_time": 1773532799999, "quote_volume": 173608.53704, "trades": 1212, "taker_buy_base": 6638575.1, "taker_buy_quote": 88017.37732 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.013, "close": 0.0133, "volume": 14728263.1, "close_time": 1773547199999, "quote_volume": 193719.71355, "trades": 1194, "taker_buy_base": 6970870.4, "taker_buy_quote": 91853.70456 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0132, "high": 0.0134, "low": 0.013, "close": 0.0131, "volume": 12120583.8, "close_time": 1773561599999, "quote_volume": 159986.19947, "trades": 1328, "taker_buy_base": 4506871.9, "taker_buy_quote": 59666.09521 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0128, "close": 0.013, "volume": 22373819.9, "close_time": 1773575999999, "quote_volume": 290345.82938, "trades": 1726, "taker_buy_base": 10160385.7, "taker_buy_quote": 131992.10987 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.013, "high": 0.013, "low": 0.0125, "close": 0.0127, "volume": 19159244.9, "close_time": 1773590399999, "quote_volume": 242822.32577, "trades": 1837, "taker_buy_base": 9209711.8, "taker_buy_quote": 116900.76319 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 17253342.3, "close_time": 1773604799999, "quote_volume": 217574.94241, "trades": 1359, "taker_buy_base": 7878766.6, "taker_buy_quote": 99637.48157 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 16404364.6, "close_time": 1773619199999, "quote_volume": 206061.0054, "trades": 1359, "taker_buy_base": 8649437.1, "taker_buy_quote": 108878.1832 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0123, "close": 0.0126, "volume": 16012114.7, "close_time": 1773633599999, "quote_volume": 199954.54881, "trades": 1599, "taker_buy_base": 7510425.3, "taker_buy_quote": 94083.71273 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0123, "close": 0.0125, "volume": 17055079.3, "close_time": 1773647999999, "quote_volume": 214794.92131, "trades": 1517, "taker_buy_base": 7397256.7, "taker_buy_quote": 93491.52566 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0124, "close": 0.0124, "volume": 16319511.3, "close_time": 1773662399999, "quote_volume": 205155.21278, "trades": 1493, "taker_buy_base": 8442223.1, "taker_buy_quote": 106325.14017 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0117, "close": 0.0121, "volume": 31690882.2, "close_time": 1773676799999, "quote_volume": 386246.49997, "trades": 2805, "taker_buy_base": 15712838.2, "taker_buy_quote": 191855.52598 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0121, "high": 0.0128, "low": 0.0121, "close": 0.0125, "volume": 25273975.3, "close_time": 1773691199999, "quote_volume": 314348.63397, "trades": 1760, "taker_buy_base": 13145386.7, "taker_buy_quote": 163639.45449 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0123, "close": 0.0125, "volume": 16681917.9, "close_time": 1773705599999, "quote_volume": 208419.94192, "trades": 1300, "taker_buy_base": 8305428.4, "taker_buy_quote": 103912.5195 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0125, "high": 0.0125, "low": 0.012, "close": 0.012, "volume": 21134733.4, "close_time": 1773719999999, "quote_volume": 258354.48708, "trades": 1769, "taker_buy_base": 8677813.2, "taker_buy_quote": 106321.02491 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0121, "high": 0.0122, "low": 0.0117, "close": 0.0119, "volume": 17661046.3, "close_time": 1773734399999, "quote_volume": 211920.75805, "trades": 1438, "taker_buy_base": 8556307.0, "taker_buy_quote": 102975.2497 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0119, "high": 0.012, "low": 0.0114, "close": 0.0117, "volume": 20845344.0, "close_time": 1773748799999, "quote_volume": 245095.2893, "trades": 1878, "taker_buy_base": 10115077.3, "taker_buy_quote": 119149.30517 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.0118, "high": 0.012, "low": 0.0117, "close": 0.0117, "volume": 12777665.6, "close_time": 1773763199999, "quote_volume": 151187.77394, "trades": 1417, "taker_buy_base": 6592223.4, "taker_buy_quote": 78188.21882 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0118, "high": 0.0118, "low": 0.0112, "close": 0.0115, "volume": 24494999.3, "close_time": 1773777599999, "quote_volume": 283320.98193, "trades": 1864, "taker_buy_base": 10368054.9, "taker_buy_quote": 120211.34391 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0114, "high": 0.0121, "low": 0.0112, "close": 0.012, "volume": 29060339.3, "close_time": 1773791999999, "quote_volume": 337097.23782, "trades": 2024, "taker_buy_base": 15418507.5, "taker_buy_quote": 179022.55398 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.012, "high": 0.0123, "low": 0.0113, "close": 0.0114, "volume": 20930491.2, "close_time": 1773806399999, "quote_volume": 245244.11288, "trades": 1626, "taker_buy_base": 9195304.6, "taker_buy_quote": 107769.84516 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0114, "high": 0.0114, "low": 0.0106, "close": 0.0108, "volume": 34230239.6, "close_time": 1773820799999, "quote_volume": 373630.11363, "trades": 2117, "taker_buy_base": 16521268.3, "taker_buy_quote": 180212.14954 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0107, "high": 0.0109, "low": 0.0079, "close": 0.0084, "volume": 192257083.3, "close_time": 1773835199999, "quote_volume": 1714324.46351, "trades": 9258, "taker_buy_base": 87994093.1, "taker_buy_quote": 783942.9264 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0084, "high": 0.0087, "low": 0.0079, "close": 0.008, "volume": 123145246.9, "close_time": 1773849599999, "quote_volume": 1031875.02616, "trades": 4540, "taker_buy_base": 60488008.3, "taker_buy_quote": 509542.48322 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0081, "high": 0.0082, "low": 0.0071, "close": 0.0078, "volume": 63362332.9, "close_time": 1773863999999, "quote_volume": 475822.53403, "trades": 3968, "taker_buy_base": 30889753.7, "taker_buy_quote": 232122.03741 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.0077, "high": 0.0086, "low": 0.0076, "close": 0.0084, "volume": 42947610.6, "close_time": 1773878399999, "quote_volume": 342119.62463, "trades": 2678, "taker_buy_base": 20874017.4, "taker_buy_quote": 166572.63766 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0084, "high": 0.0098, "low": 0.0077, "close": 0.0078, "volume": 59077464.0, "close_time": 1773892799999, "quote_volume": 509254.2592, "trades": 3548, "taker_buy_base": 28898563.1, "taker_buy_quote": 248387.09068 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0075, "close": 0.0078, "volume": 26485191.6, "close_time": 1773907199999, "quote_volume": 206977.65152, "trades": 2107, "taker_buy_base": 11465812.9, "taker_buy_quote": 89846.584 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0078, "high": 0.0096, "low": 0.0076, "close": 0.0081, "volume": 98647516.2, "close_time": 1773921599999, "quote_volume": 852362.35111, "trades": 4798, "taker_buy_base": 49415124.4, "taker_buy_quote": 428067.28343 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0081, "high": 0.0083, "low": 0.0077, "close": 0.0081, "volume": 43203567.3, "close_time": 1773935999999, "quote_volume": 344477.02137, "trades": 2563, "taker_buy_base": 19070874.7, "taker_buy_quote": 152723.91635 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.008, "high": 0.0097, "low": 0.0079, "close": 0.0089, "volume": 135503092.3, "close_time": 1773950399999, "quote_volume": 1213658.84146, "trades": 8101, "taker_buy_base": 70359102.8, "taker_buy_quote": 632045.46963 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0089, "high": 0.0093, "low": 0.0081, "close": 0.0083, "volume": 48387756.3, "close_time": 1773964799999, "quote_volume": 416381.42331, "trades": 3055, "taker_buy_base": 21833316.4, "taker_buy_quote": 188756.15522 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0082, "high": 0.0084, "low": 0.0076, "close": 0.0083, "volume": 34469250.9, "close_time": 1773979199999, "quote_volume": 279530.03657, "trades": 2043, "taker_buy_base": 15776106.6, "taker_buy_quote": 128435.41457 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0083, "high": 0.0084, "low": 0.0078, "close": 0.008, "volume": 21928768.8, "close_time": 1773993599999, "quote_volume": 176280.94607, "trades": 1562, "taker_buy_base": 10307909.3, "taker_buy_quote": 83003.35798 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0081, "high": 0.0086, "low": 0.0077, "close": 0.0082, "volume": 30585935.5, "close_time": 1774007999999, "quote_volume": 250653.82459, "trades": 1930, "taker_buy_base": 14597091.8, "taker_buy_quote": 119985.21865 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0083, "high": 0.0084, "low": 0.008, "close": 0.0082, "volume": 15957473.7, "close_time": 1774022399999, "quote_volume": 131045.26981, "trades": 1214, "taker_buy_base": 6853502.5, "taker_buy_quote": 56540.07091 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0082, "high": 0.0083, "low": 0.0078, "close": 0.0079, "volume": 20786189.5, "close_time": 1774036799999, "quote_volume": 167941.95422, "trades": 1509, "taker_buy_base": 9398076.3, "taker_buy_quote": 76134.01808 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0079, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 8384482.8, "close_time": 1774051199999, "quote_volume": 66770.99707, "trades": 721, "taker_buy_base": 4295300.8, "taker_buy_quote": 34349.04956 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0079, "high": 0.008, "low": 0.0075, "close": 0.0078, "volume": 13042748.0, "close_time": 1774065599999, "quote_volume": 100895.94612, "trades": 852, "taker_buy_base": 5353705.4, "taker_buy_quote": 41595.02216 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0079, "high": 0.0085, "low": 0.0077, "close": 0.0083, "volume": 24370751.1, "close_time": 1774079999999, "quote_volume": 197866.54521, "trades": 1152, "taker_buy_base": 13268362.3, "taker_buy_quote": 108243.7634 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0084, "high": 0.0088, "low": 0.008, "close": 0.0082, "volume": 55406534.6, "close_time": 1774094399999, "quote_volume": 463650.6693, "trades": 2604, "taker_buy_base": 26779211.9, "taker_buy_quote": 224841.97334 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0081, "high": 0.0086, "low": 0.0078, "close": 0.0085, "volume": 38222816.7, "close_time": 1774108799999, "quote_volume": 314103.36827, "trades": 1540, "taker_buy_base": 19171490.4, "taker_buy_quote": 158839.37197 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0085, "high": 0.0086, "low": 0.0081, "close": 0.0083, "volume": 29306088.3, "close_time": 1774123199999, "quote_volume": 243958.46796, "trades": 1238, "taker_buy_base": 13099185.9, "taker_buy_quote": 109454.42584 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0083, "high": 0.0096, "low": 0.0081, "close": 0.0082, "volume": 80496567.9, "close_time": 1774137599999, "quote_volume": 707894.05534, "trades": 4334, "taker_buy_base": 37725723.0, "taker_buy_quote": 333655.88624 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0082, "high": 0.0091, "low": 0.0079, "close": 0.0085, "volume": 43194413.1, "close_time": 1774151999999, "quote_volume": 370230.99499, "trades": 2203, "taker_buy_base": 21879953.2, "taker_buy_quote": 187841.92205 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0084, "high": 0.009, "low": 0.0081, "close": 0.0082, "volume": 34068805.6, "close_time": 1774166399999, "quote_volume": 287600.40674, "trades": 1892, "taker_buy_base": 15819605.0, "taker_buy_quote": 134006.06466 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0082, "high": 0.0085, "low": 0.008, "close": 0.0081, "volume": 22391722.8, "close_time": 1774180799999, "quote_volume": 182890.3777, "trades": 1161, "taker_buy_base": 12349708.8, "taker_buy_quote": 101065.82639 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0081, "high": 0.0087, "low": 0.0081, "close": 0.0082, "volume": 28157329.4, "close_time": 1774195199999, "quote_volume": 234672.21646, "trades": 1387, "taker_buy_base": 13849420.8, "taker_buy_quote": 115674.57028 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0083, "high": 0.0083, "low": 0.0079, "close": 0.0079, "volume": 11132954.8, "close_time": 1774209599999, "quote_volume": 89500.72158, "trades": 860, "taker_buy_base": 3624872.2, "taker_buy_quote": 29230.23768 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0079, "high": 0.0085, "low": 0.0079, "close": 0.0079, "volume": 25069159.4, "close_time": 1774223999999, "quote_volume": 204919.44432, "trades": 1501, "taker_buy_base": 11798574.3, "taker_buy_quote": 97024.82141 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0079, "high": 0.008, "low": 0.0075, "close": 0.0079, "volume": 15362573.4, "close_time": 1774238399999, "quote_volume": 119542.82925, "trades": 1390, "taker_buy_base": 6773146.9, "taker_buy_quote": 52937.32276 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0078, "high": 0.0082, "low": 0.0077, "close": 0.0078, "volume": 17780985.4, "close_time": 1774252799999, "quote_volume": 141166.57264, "trades": 1381, "taker_buy_base": 8896267.0, "taker_buy_quote": 70980.93516 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0078, "high": 0.008, "low": 0.0076, "close": 0.0078, "volume": 12684557.6, "close_time": 1774267199999, "quote_volume": 98719.70471, "trades": 991, "taker_buy_base": 5573355.5, "taker_buy_quote": 43599.19107 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0078, "high": 0.0081, "low": 0.0078, "close": 0.008, "volume": 17447971.8, "close_time": 1774281599999, "quote_volume": 138297.19221, "trades": 1589, "taker_buy_base": 7092935.0, "taker_buy_quote": 56528.28751 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0078, "high": 0.008, "low": 0.0076, "close": 0.0077, "volume": 14719632.8, "close_time": 1774295999999, "quote_volume": 114486.62506, "trades": 1344, "taker_buy_base": 7146467.2, "taker_buy_quote": 55881.95472 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0078, "high": 0.0078, "low": 0.0075, "close": 0.0076, "volume": 7647585.6, "close_time": 1774310399999, "quote_volume": 58535.32433, "trades": 891, "taker_buy_base": 3306574.2, "taker_buy_quote": 25426.86101 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0077, "high": 0.0077, "low": 0.0072, "close": 0.0074, "volume": 9627269.8, "close_time": 1774324799999, "quote_volume": 71708.64219, "trades": 712, "taker_buy_base": 4176728.5, "taker_buy_quote": 31239.96216 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0073, "high": 0.0074, "low": 0.0068, "close": 0.0072, "volume": 25428249.9, "close_time": 1774339199999, "quote_volume": 180549.94391, "trades": 2245, "taker_buy_base": 12070912.3, "taker_buy_quote": 86127.92318 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0072, "high": 0.008, "low": 0.0068, "close": 0.0069, "volume": 69818674.5, "close_time": 1774353599999, "quote_volume": 508955.84659, "trades": 3993, "taker_buy_base": 26503989.5, "taker_buy_quote": 196233.1311 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0069, "high": 0.0075, "low": 0.0068, "close": 0.0071, "volume": 25348622.8, "close_time": 1774367999999, "quote_volume": 180054.73935, "trades": 1424, "taker_buy_base": 11027675.0, "taker_buy_quote": 78762.29444 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.007, "high": 0.0072, "low": 0.0069, "close": 0.0069, "volume": 11164640.8, "close_time": 1774382399999, "quote_volume": 78298.51322, "trades": 830, "taker_buy_base": 4988391.0, "taker_buy_quote": 35212.55442 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0069, "high": 0.007, "low": 0.0063, "close": 0.0064, "volume": 14148919.2, "close_time": 1774396799999, "quote_volume": 93845.65563, "trades": 765, "taker_buy_base": 5756244.9, "taker_buy_quote": 38438.33117 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0064, "high": 0.0069, "low": 0.0063, "close": 0.0064, "volume": 16522998.4, "close_time": 1774411199999, "quote_volume": 108206.4128, "trades": 1132, "taker_buy_base": 7637711.4, "taker_buy_quote": 50561.29966 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.0065, "high": 0.0066, "low": 0.0063, "close": 0.0065, "volume": 8395636.0, "close_time": 1774425599999, "quote_volume": 54240.65261, "trades": 556, "taker_buy_base": 3088715.4, "taker_buy_quote": 20086.90976 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.0065, "high": 0.0074, "low": 0.0064, "close": 0.0074, "volume": 28465388.5, "close_time": 1774439999999, "quote_volume": 195081.99947, "trades": 1740, "taker_buy_base": 15246482.7, "taker_buy_quote": 104738.51432 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0073, "high": 0.0092, "low": 0.0069, "close": 0.0073, "volume": 156674203.7, "close_time": 1774454399999, "quote_volume": 1266051.1797, "trades": 9070, "taker_buy_base": 71735932.1, "taker_buy_quote": 588330.00371 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0074, "high": 0.0075, "low": 0.0068, "close": 0.0071, "volume": 27382584.8, "close_time": 1774468799999, "quote_volume": 193744.80413, "trades": 1591, "taker_buy_base": 9971059.8, "taker_buy_quote": 70972.91012 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.007, "high": 0.0072, "low": 0.0066, "close": 0.0069, "volume": 17853242.5, "close_time": 1774483199999, "quote_volume": 122449.3605, "trades": 1082, "taker_buy_base": 7647321.4, "taker_buy_quote": 52745.25554 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0069, "high": 0.007, "low": 0.0066, "close": 0.0067, "volume": 9188789.8, "close_time": 1774497599999, "quote_volume": 62472.28373, "trades": 831, "taker_buy_base": 3413011.3, "taker_buy_quote": 23408.24492 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0066, "high": 0.0081, "low": 0.0066, "close": 0.0072, "volume": 64462556.2, "close_time": 1774511999999, "quote_volume": 478404.85862, "trades": 3395, "taker_buy_base": 31931831.9, "taker_buy_quote": 237896.47274 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0073, "high": 0.0075, "low": 0.0067, "close": 0.0067, "volume": 28202617.4, "close_time": 1774526399999, "quote_volume": 196836.4641, "trades": 1525, "taker_buy_base": 8343025.5, "taker_buy_quote": 58929.67094 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0067, "high": 0.0071, "low": 0.0066, "close": 0.0066, "volume": 10738453.1, "close_time": 1774540799999, "quote_volume": 72989.91636, "trades": 810, "taker_buy_base": 4060851.2, "taker_buy_quote": 27818.32914 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0066, "high": 0.0068, "low": 0.0063, "close": 0.0066, "volume": 15534452.4, "close_time": 1774555199999, "quote_volume": 101961.36461, "trades": 986, "taker_buy_base": 6436820.5, "taker_buy_quote": 42587.92997 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0066, "high": 0.0073, "low": 0.0065, "close": 0.0069, "volume": 12441894.8, "close_time": 1774569599999, "quote_volume": 84629.10758, "trades": 912, "taker_buy_base": 5823807.4, "taker_buy_quote": 39970.69343 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0066, "close": 0.0067, "volume": 6713228.4, "close_time": 1774583999999, "quote_volume": 45210.49095, "trades": 544, "taker_buy_base": 2433354.4, "taker_buy_quote": 16462.648 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0067, "close": 0.0068, "volume": 922197.5, "close_time": 1774598399999, "quote_volume": 6261.4465, "trades": 62, "taker_buy_base": 637694.8, "taker_buy_quote": 4338.5866 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0069, "high": 0.0069, "low": 0.0066, "close": 0.0068, "volume": 4628973.5, "close_time": 1774612799999, "quote_volume": 31164.94338, "trades": 369, "taker_buy_base": 2222338.2, "taker_buy_quote": 15073.09081 } ] }, "1d": { "count": 730, "start_date": "2024-03-28T00:00:00", "end_date": "2026-03-27T00:00:00", "klines": [ { "timestamp": 1711584000000, "datetime": "2024-03-28T00:00:00", "open": 0.4823, "high": 0.5097, "low": 0.4675, "close": 0.4966, "volume": 15555409.1, "close_time": 1711670399999, "quote_volume": 7651151.07436, "trades": 49662, "taker_buy_base": 7740328.2, "taker_buy_quote": 3811736.90974 }, { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 0.4967, "high": 0.5182, "low": 0.4788, "close": 0.511, "volume": 14506164.4, "close_time": 1711756799999, "quote_volume": 7207549.23355, "trades": 48972, "taker_buy_base": 7438341.7, "taker_buy_quote": 3700651.93567 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 0.511, "high": 0.511, "low": 0.4836, "close": 0.4871, "volume": 9898518.9, "close_time": 1711843199999, "quote_volume": 4918271.74014, "trades": 27261, "taker_buy_base": 4403914.2, "taker_buy_quote": 2189341.05832 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 0.487, "high": 0.4964, "low": 0.4812, "close": 0.4956, "volume": 6041749.8, "close_time": 1711929599999, "quote_volume": 2952186.9814, "trades": 21721, "taker_buy_base": 2933244.2, "taker_buy_quote": 1433711.56376 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 0.4956, "high": 0.4969, "low": 0.4497, "close": 0.4628, "volume": 12143819.1, "close_time": 1712015999999, "quote_volume": 5695638.02948, "trades": 46046, "taker_buy_base": 5721213.0, "taker_buy_quote": 2682144.27132 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 0.4627, "high": 0.4627, "low": 0.4177, "close": 0.426, "volume": 21364399.0, "close_time": 1712102399999, "quote_volume": 9284446.67618, "trades": 51036, "taker_buy_base": 10189959.0, "taker_buy_quote": 4428436.81644 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.4258, "high": 0.4392, "low": 0.41, "close": 0.4221, "volume": 16092997.4, "close_time": 1712188799999, "quote_volume": 6908862.53322, "trades": 37696, "taker_buy_base": 8068208.4, "taker_buy_quote": 3464297.89453 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.4216, "high": 0.456, "low": 0.4138, "close": 0.447, "volume": 12388060.6, "close_time": 1712275199999, "quote_volume": 5419136.09786, "trades": 33538, "taker_buy_base": 6256570.3, "taker_buy_quote": 2739217.64572 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.4469, "high": 0.4471, "low": 0.4184, "close": 0.4375, "volume": 7652757.9, "close_time": 1712361599999, "quote_volume": 3311190.84045, "trades": 21689, "taker_buy_base": 3442510.9, "taker_buy_quote": 1490553.70276 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.4375, "high": 0.448, "low": 0.4359, "close": 0.4435, "volume": 3881177.1, "close_time": 1712447999999, "quote_volume": 1716036.26912, "trades": 8378, "taker_buy_base": 1894133.1, "taker_buy_quote": 837784.23165 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.4431, "high": 0.4598, "low": 0.4419, "close": 0.4538, "volume": 8377354.0, "close_time": 1712534399999, "quote_volume": 3790807.16638, "trades": 15117, "taker_buy_base": 4270111.8, "taker_buy_quote": 1932346.58153 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.4535, "high": 0.4782, "low": 0.4409, "close": 0.4734, "volume": 8600303.9, "close_time": 1712620799999, "quote_volume": 3991862.56314, "trades": 21189, "taker_buy_base": 3947635.8, "taker_buy_quote": 1833369.70937 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.4733, "high": 0.4802, "low": 0.4531, "close": 0.4614, "volume": 9233829.4, "close_time": 1712707199999, "quote_volume": 4310921.26241, "trades": 22763, "taker_buy_base": 4348715.2, "taker_buy_quote": 2032548.73509 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.4611, "high": 0.4646, "low": 0.4333, "close": 0.4553, "volume": 9500416.9, "close_time": 1712793599999, "quote_volume": 4268741.18894, "trades": 21458, "taker_buy_base": 4629191.9, "taker_buy_quote": 2079843.46221 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.4554, "high": 0.461, "low": 0.4426, "close": 0.456, "volume": 4976798.4, "close_time": 1712879999999, "quote_volume": 2250042.1227, "trades": 14219, "taker_buy_base": 2484877.6, "taker_buy_quote": 1123159.00894 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.456, "high": 0.4777, "low": 0.355, "close": 0.3898, "volume": 34640594.7, "close_time": 1712966399999, "quote_volume": 14872596.73775, "trades": 102017, "taker_buy_base": 17741463.8, "taker_buy_quote": 7617085.57595 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.3897, "high": 0.3906, "low": 0.2801, "close": 0.3226, "volume": 40669677.1, "close_time": 1713052799999, "quote_volume": 13768824.41109, "trades": 106653, "taker_buy_base": 20102703.9, "taker_buy_quote": 6795465.68914 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.3226, "high": 0.3493, "low": 0.3079, "close": 0.3451, "volume": 20213588.4, "close_time": 1713139199999, "quote_volume": 6657362.83781, "trades": 39254, "taker_buy_base": 9998334.9, "taker_buy_quote": 3291560.94679 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.3451, "high": 0.37, "low": 0.3187, "close": 0.3288, "volume": 14176960.7, "close_time": 1713225599999, "quote_volume": 4877089.77725, "trades": 27392, "taker_buy_base": 6868277.4, "taker_buy_quote": 2364583.029 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.3288, "high": 0.3408, "low": 0.3184, "close": 0.3339, "volume": 11108926.7, "close_time": 1713311999999, "quote_volume": 3673224.56784, "trades": 22368, "taker_buy_base": 5806193.7, "taker_buy_quote": 1918202.89998 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.3338, "high": 0.339, "low": 0.3145, "close": 0.3231, "volume": 9077901.9, "close_time": 1713398399999, "quote_volume": 2961948.94018, "trades": 20075, "taker_buy_base": 4446447.7, "taker_buy_quote": 1449991.42995 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.3231, "high": 0.337, "low": 0.3153, "close": 0.3336, "volume": 7873294.1, "close_time": 1713484799999, "quote_volume": 2590036.87488, "trades": 16169, "taker_buy_base": 3774342.0, "taker_buy_quote": 1241741.30795 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.3333, "high": 0.3472, "low": 0.3077, "close": 0.339, "volume": 9723035.3, "close_time": 1713571199999, "quote_volume": 3223549.61202, "trades": 23335, "taker_buy_base": 4933377.4, "taker_buy_quote": 1632863.84603 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.339, "high": 0.3679, "low": 0.3343, "close": 0.3654, "volume": 6837695.1, "close_time": 1713657599999, "quote_volume": 2407667.03486, "trades": 16726, "taker_buy_base": 3246334.2, "taker_buy_quote": 1143361.6763 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.3653, "high": 0.367, "low": 0.353, "close": 0.3596, "volume": 4775863.4, "close_time": 1713743999999, "quote_volume": 1723874.87834, "trades": 14202, "taker_buy_base": 2317930.7, "taker_buy_quote": 837235.99695 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.3598, "high": 0.3761, "low": 0.3585, "close": 0.3731, "volume": 6480374.8, "close_time": 1713830399999, "quote_volume": 2390239.16805, "trades": 17378, "taker_buy_base": 3256819.5, "taker_buy_quote": 1200855.07626 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.3728, "high": 0.3763, "low": 0.364, "close": 0.3718, "volume": 5734296.5, "close_time": 1713916799999, "quote_volume": 2117854.27875, "trades": 14954, "taker_buy_base": 2657071.1, "taker_buy_quote": 981536.75753 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.3718, "high": 0.3891, "low": 0.3576, "close": 0.3618, "volume": 16818874.7, "close_time": 1714003199999, "quote_volume": 6316119.21978, "trades": 32702, "taker_buy_base": 8258538.1, "taker_buy_quote": 3102669.85847 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.362, "high": 0.3691, "low": 0.3487, "close": 0.3621, "volume": 8108337.8, "close_time": 1714089599999, "quote_volume": 2901999.06107, "trades": 17780, "taker_buy_base": 3673724.1, "taker_buy_quote": 1315546.92191 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.3618, "high": 0.3625, "low": 0.3452, "close": 0.351, "volume": 6643260.8, "close_time": 1714175999999, "quote_volume": 2348346.66061, "trades": 14566, "taker_buy_base": 3141532.1, "taker_buy_quote": 1110804.78051 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.3511, "high": 0.3649, "low": 0.3358, "close": 0.3493, "volume": 14151299.9, "close_time": 1714262399999, "quote_volume": 4982212.1268, "trades": 29748, "taker_buy_base": 7182455.4, "taker_buy_quote": 2533652.01672 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.3494, "high": 0.356, "low": 0.342, "close": 0.3429, "volume": 6304559.9, "close_time": 1714348799999, "quote_volume": 2207991.25192, "trades": 16071, "taker_buy_base": 3564083.8, "taker_buy_quote": 1248762.03586 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.3428, "high": 0.3477, "low": 0.3313, "close": 0.3452, "volume": 9832382.1, "close_time": 1714435199999, "quote_volume": 3335330.53676, "trades": 20635, "taker_buy_base": 4891974.6, "taker_buy_quote": 1659229.43869 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.3454, "high": 0.3491, "low": 0.3166, "close": 0.3258, "volume": 10263195.3, "close_time": 1714521599999, "quote_volume": 3382426.75365, "trades": 24946, "taker_buy_base": 5106654.3, "taker_buy_quote": 1684213.21435 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.3257, "high": 0.337, "low": 0.3067, "close": 0.3268, "volume": 10922609.4, "close_time": 1714607999999, "quote_volume": 3495110.78522, "trades": 24807, "taker_buy_base": 5634723.1, "taker_buy_quote": 1804663.66903 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.3268, "high": 0.3393, "low": 0.3161, "close": 0.3357, "volume": 7799436.6, "close_time": 1714694399999, "quote_volume": 2557932.48837, "trades": 16277, "taker_buy_base": 3714754.9, "taker_buy_quote": 1218469.90272 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.3356, "high": 0.3493, "low": 0.3326, "close": 0.3469, "volume": 7236738.2, "close_time": 1714780799999, "quote_volume": 2461335.83639, "trades": 19257, "taker_buy_base": 3347161.3, "taker_buy_quote": 1138471.40566 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.3466, "high": 0.3502, "low": 0.3422, "close": 0.3452, "volume": 5123468.0, "close_time": 1714867199999, "quote_volume": 1773630.00451, "trades": 14534, "taker_buy_base": 2401138.7, "taker_buy_quote": 831475.04387 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.3453, "high": 0.3521, "low": 0.3384, "close": 0.3462, "volume": 5557654.5, "close_time": 1714953599999, "quote_volume": 1913845.76945, "trades": 15668, "taker_buy_base": 2602251.9, "taker_buy_quote": 895515.84969 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.3463, "high": 0.3544, "low": 0.3383, "close": 0.3404, "volume": 7376639.1, "close_time": 1715039999999, "quote_volume": 2550855.8823, "trades": 22866, "taker_buy_base": 3656168.7, "taker_buy_quote": 1265069.14235 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.3405, "high": 0.3475, "low": 0.3345, "close": 0.3358, "volume": 4510304.4, "close_time": 1715126399999, "quote_volume": 1537083.96815, "trades": 16851, "taker_buy_base": 2169449.7, "taker_buy_quote": 739748.7304 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.3358, "high": 0.3428, "low": 0.3259, "close": 0.3301, "volume": 7217162.9, "close_time": 1715212799999, "quote_volume": 2405478.70735, "trades": 19743, "taker_buy_base": 3560323.0, "taker_buy_quote": 1187757.97714 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.3297, "high": 0.3406, "low": 0.3228, "close": 0.3389, "volume": 4869104.0, "close_time": 1715299199999, "quote_volume": 1609462.54979, "trades": 18815, "taker_buy_base": 2620067.6, "taker_buy_quote": 865522.64489 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.3388, "high": 0.3442, "low": 0.3239, "close": 0.3262, "volume": 6359090.5, "close_time": 1715385599999, "quote_volume": 2129338.39158, "trades": 22949, "taker_buy_base": 3037321.7, "taker_buy_quote": 1019190.14533 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.3261, "high": 0.3307, "low": 0.3226, "close": 0.3246, "volume": 3112405.5, "close_time": 1715471999999, "quote_volume": 1017607.19923, "trades": 11849, "taker_buy_base": 1598085.1, "taker_buy_quote": 522559.99021 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.3243, "high": 0.3285, "low": 0.3192, "close": 0.3209, "volume": 5057980.5, "close_time": 1715558399999, "quote_volume": 1638222.03777, "trades": 15679, "taker_buy_base": 2379758.7, "taker_buy_quote": 770581.54531 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.3209, "high": 0.3284, "low": 0.308, "close": 0.3221, "volume": 6914375.3, "close_time": 1715644799999, "quote_volume": 2209680.0016, "trades": 20295, "taker_buy_base": 3294376.7, "taker_buy_quote": 1053017.87991 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.3221, "high": 0.3246, "low": 0.3114, "close": 0.3124, "volume": 5835089.6, "close_time": 1715731199999, "quote_volume": 1855660.98894, "trades": 20277, "taker_buy_base": 2727253.7, "taker_buy_quote": 867736.2896 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.3124, "high": 0.3336, "low": 0.3096, "close": 0.3324, "volume": 4569284.4, "close_time": 1715817599999, "quote_volume": 1474378.98352, "trades": 15454, "taker_buy_base": 2351064.8, "taker_buy_quote": 759218.55101 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.3324, "high": 0.3379, "low": 0.3272, "close": 0.3304, "volume": 4514327.3, "close_time": 1715903999999, "quote_volume": 1503712.4557, "trades": 14174, "taker_buy_base": 2277988.5, "taker_buy_quote": 759221.31408 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.3303, "high": 0.3416, "low": 0.3273, "close": 0.3394, "volume": 3446605.4, "close_time": 1715990399999, "quote_volume": 1158364.33771, "trades": 12108, "taker_buy_base": 1749232.7, "taker_buy_quote": 587739.85998 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.3393, "high": 0.3429, "low": 0.3355, "close": 0.3382, "volume": 2738794.6, "close_time": 1716076799999, "quote_volume": 929758.49611, "trades": 8798, "taker_buy_base": 1405122.5, "taker_buy_quote": 477285.98479 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.3382, "high": 0.34, "low": 0.3207, "close": 0.3228, "volume": 3906834.2, "close_time": 1716163199999, "quote_volume": 1288501.15212, "trades": 15038, "taker_buy_base": 1930883.6, "taker_buy_quote": 637355.97729 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.3228, "high": 0.3525, "low": 0.3158, "close": 0.3525, "volume": 6612310.9, "close_time": 1716249599999, "quote_volume": 2212838.92877, "trades": 27315, "taker_buy_base": 3422401.7, "taker_buy_quote": 1146714.61539 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3526, "high": 0.3567, "low": 0.3468, "close": 0.3503, "volume": 5681950.8, "close_time": 1716335999999, "quote_volume": 1996788.81932, "trades": 24136, "taker_buy_base": 2648020.3, "taker_buy_quote": 930854.26202 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.3503, "high": 0.3521, "low": 0.3415, "close": 0.3456, "volume": 4133175.4, "close_time": 1716422399999, "quote_volume": 1436772.4081, "trades": 17345, "taker_buy_base": 1972899.7, "taker_buy_quote": 685677.82428 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3456, "high": 0.3497, "low": 0.3228, "close": 0.3373, "volume": 8024633.7, "close_time": 1716508799999, "quote_volume": 2703431.16565, "trades": 24994, "taker_buy_base": 3962373.5, "taker_buy_quote": 1334929.18547 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.3372, "high": 0.3489, "low": 0.3319, "close": 0.3484, "volume": 5421126.1, "close_time": 1716595199999, "quote_volume": 1851879.82102, "trades": 16630, "taker_buy_base": 2558543.2, "taker_buy_quote": 873555.17352 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.3484, "high": 0.3856, "low": 0.3459, "close": 0.3658, "volume": 29018627.2, "close_time": 1716681599999, "quote_volume": 10668263.78934, "trades": 70168, "taker_buy_base": 14677164.2, "taker_buy_quote": 5399566.72391 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.3658, "high": 0.3757, "low": 0.3497, "close": 0.3528, "volume": 11628316.8, "close_time": 1716767999999, "quote_volume": 4193767.1309, "trades": 24727, "taker_buy_base": 5363832.1, "taker_buy_quote": 1935715.74764 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.3526, "high": 0.3616, "low": 0.345, "close": 0.3564, "volume": 9666003.5, "close_time": 1716854399999, "quote_volume": 3412764.54867, "trades": 21927, "taker_buy_base": 4476964.4, "taker_buy_quote": 1581631.23073 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.3561, "high": 0.358, "low": 0.344, "close": 0.3551, "volume": 8259868.5, "close_time": 1716940799999, "quote_volume": 2895527.02459, "trades": 20288, "taker_buy_base": 3823426.0, "taker_buy_quote": 1340746.26855 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.3551, "high": 0.3598, "low": 0.3487, "close": 0.3494, "volume": 7507739.2, "close_time": 1717027199999, "quote_volume": 2664575.62632, "trades": 18688, "taker_buy_base": 3605541.3, "taker_buy_quote": 1280131.09803 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.3492, "high": 0.3554, "low": 0.3384, "close": 0.344, "volume": 7901961.6, "close_time": 1717113599999, "quote_volume": 2745421.35196, "trades": 18736, "taker_buy_base": 3622086.7, "taker_buy_quote": 1259198.23451 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.344, "high": 0.347, "low": 0.3351, "close": 0.3401, "volume": 4958481.6, "close_time": 1717199999999, "quote_volume": 1696019.20905, "trades": 13088, "taker_buy_base": 2368488.3, "taker_buy_quote": 810504.69356 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.34, "high": 0.3423, "low": 0.3364, "close": 0.34, "volume": 2725193.2, "close_time": 1717286399999, "quote_volume": 923103.81447, "trades": 8466, "taker_buy_base": 1384591.5, "taker_buy_quote": 469264.55921 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.3401, "high": 0.346, "low": 0.3321, "close": 0.3339, "volume": 6384883.4, "close_time": 1717372799999, "quote_volume": 2167354.50852, "trades": 16818, "taker_buy_base": 2940844.4, "taker_buy_quote": 998601.39183 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.3339, "high": 0.355, "low": 0.33, "close": 0.336, "volume": 11837233.8, "close_time": 1717459199999, "quote_volume": 4045955.95007, "trades": 27847, "taker_buy_base": 5588498.4, "taker_buy_quote": 1910941.72389 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.3359, "high": 0.3459, "low": 0.3304, "close": 0.3451, "volume": 6301111.3, "close_time": 1717545599999, "quote_volume": 2121091.84062, "trades": 18822, "taker_buy_base": 2995131.8, "taker_buy_quote": 1008485.8789 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.345, "high": 0.3538, "low": 0.3447, "close": 0.3504, "volume": 6724082.2, "close_time": 1717631999999, "quote_volume": 2343578.06045, "trades": 19416, "taker_buy_base": 3428209.8, "taker_buy_quote": 1194450.72045 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.3504, "high": 0.3576, "low": 0.3413, "close": 0.3465, "volume": 9003098.1, "close_time": 1717718399999, "quote_volume": 3147080.74828, "trades": 25724, "taker_buy_base": 4292070.0, "taker_buy_quote": 1501039.91169 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.3463, "high": 0.3532, "low": 0.2911, "close": 0.3162, "volume": 10573560.5, "close_time": 1717804799999, "quote_volume": 3417361.6206, "trades": 32831, "taker_buy_base": 5193897.7, "taker_buy_quote": 1674602.94669 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.3163, "high": 0.3195, "low": 0.2977, "close": 0.3022, "volume": 6544513.1, "close_time": 1717891199999, "quote_volume": 2016824.89999, "trades": 19708, "taker_buy_base": 3266939.7, "taker_buy_quote": 1006881.03376 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.3018, "high": 0.3077, "low": 0.2991, "close": 0.306, "volume": 3111328.9, "close_time": 1717977599999, "quote_volume": 946790.53112, "trades": 11134, "taker_buy_base": 1531566.1, "taker_buy_quote": 466138.93185 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.306, "high": 0.3092, "low": 0.2983, "close": 0.3026, "volume": 3478155.8, "close_time": 1718063999999, "quote_volume": 1057655.43273, "trades": 10643, "taker_buy_base": 1558267.2, "taker_buy_quote": 473355.2023 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.3024, "high": 0.3028, "low": 0.2829, "close": 0.2887, "volume": 6515783.6, "close_time": 1718150399999, "quote_volume": 1909105.14663, "trades": 17411, "taker_buy_base": 3101701.9, "taker_buy_quote": 908839.96187 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.2888, "high": 0.3059, "low": 0.2831, "close": 0.3016, "volume": 5754101.4, "close_time": 1718236799999, "quote_volume": 1715208.00381, "trades": 15111, "taker_buy_base": 2773729.8, "taker_buy_quote": 826746.03906 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.3017, "high": 0.3025, "low": 0.2864, "close": 0.2909, "volume": 3785100.5, "close_time": 1718323199999, "quote_volume": 1113225.10086, "trades": 10612, "taker_buy_base": 1800080.3, "taker_buy_quote": 530380.50885 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2911, "high": 0.2956, "low": 0.2745, "close": 0.2788, "volume": 5521879.8, "close_time": 1718409599999, "quote_volume": 1573923.29536, "trades": 13044, "taker_buy_base": 2627426.8, "taker_buy_quote": 748747.1474 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2788, "high": 0.2845, "low": 0.2773, "close": 0.2832, "volume": 2283876.8, "close_time": 1718495999999, "quote_volume": 643687.75453, "trades": 6811, "taker_buy_base": 1125245.9, "taker_buy_quote": 317180.25572 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.2832, "high": 0.2838, "low": 0.2757, "close": 0.2762, "volume": 3515376.3, "close_time": 1718582399999, "quote_volume": 984405.56007, "trades": 8918, "taker_buy_base": 1539661.2, "taker_buy_quote": 431270.82265 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.2762, "high": 0.2835, "low": 0.245, "close": 0.2543, "volume": 12665343.1, "close_time": 1718668799999, "quote_volume": 3328101.97473, "trades": 29770, "taker_buy_base": 6042449.9, "taker_buy_quote": 1590428.14788 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.2545, "high": 0.2555, "low": 0.221, "close": 0.2418, "volume": 14109661.6, "close_time": 1718755199999, "quote_volume": 3323605.57139, "trades": 34361, "taker_buy_base": 6522580.1, "taker_buy_quote": 1537754.6456 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.2417, "high": 0.2524, "low": 0.2392, "close": 0.2455, "volume": 5950825.3, "close_time": 1718841599999, "quote_volume": 1463909.3745, "trades": 12734, "taker_buy_base": 3040253.2, "taker_buy_quote": 747664.96005 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.2451, "high": 0.2576, "low": 0.2442, "close": 0.2529, "volume": 5794815.9, "close_time": 1718927999999, "quote_volume": 1459855.56864, "trades": 15623, "taker_buy_base": 2919719.9, "taker_buy_quote": 735728.54054 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.2531, "high": 0.2671, "low": 0.2479, "close": 0.2507, "volume": 10167435.7, "close_time": 1719014399999, "quote_volume": 2606540.22845, "trades": 26376, "taker_buy_base": 4993586.6, "taker_buy_quote": 1281411.51833 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.2508, "high": 0.2566, "low": 0.2477, "close": 0.2523, "volume": 4102861.5, "close_time": 1719100799999, "quote_volume": 1030047.30011, "trades": 11407, "taker_buy_base": 2392320.8, "taker_buy_quote": 600865.83428 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.2524, "high": 0.2556, "low": 0.2426, "close": 0.2448, "volume": 3697066.0, "close_time": 1719187199999, "quote_volume": 926362.60288, "trades": 9435, "taker_buy_base": 1780078.5, "taker_buy_quote": 446550.10087 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.245, "high": 0.2505, "low": 0.2326, "close": 0.2499, "volume": 6915028.5, "close_time": 1719273599999, "quote_volume": 1680649.99763, "trades": 18340, "taker_buy_base": 3236924.9, "taker_buy_quote": 786532.23266 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.2497, "high": 0.2584, "low": 0.2483, "close": 0.2545, "volume": 3615744.4, "close_time": 1719359999999, "quote_volume": 919782.32217, "trades": 13878, "taker_buy_base": 1753306.8, "taker_buy_quote": 446039.68217 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.2543, "high": 0.2566, "low": 0.2464, "close": 0.2515, "volume": 3520713.2, "close_time": 1719446399999, "quote_volume": 887324.69526, "trades": 10456, "taker_buy_base": 1690969.8, "taker_buy_quote": 426491.81899 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2513, "high": 0.2597, "low": 0.2482, "close": 0.257, "volume": 6419740.0, "close_time": 1719532799999, "quote_volume": 1635402.10726, "trades": 15104, "taker_buy_base": 3168973.1, "taker_buy_quote": 807140.56999 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.257, "high": 0.2627, "low": 0.2501, "close": 0.2506, "volume": 3796074.8, "close_time": 1719619199999, "quote_volume": 973448.80032, "trades": 9880, "taker_buy_base": 1866548.3, "taker_buy_quote": 478917.99493 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2506, "high": 0.2553, "low": 0.2425, "close": 0.2441, "volume": 2955707.3, "close_time": 1719705599999, "quote_volume": 738060.13651, "trades": 8313, "taker_buy_base": 1475569.2, "taker_buy_quote": 368850.39366 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2441, "high": 0.2485, "low": 0.2402, "close": 0.2467, "volume": 3735010.5, "close_time": 1719791999999, "quote_volume": 914379.06624, "trades": 11990, "taker_buy_base": 1947435.9, "taker_buy_quote": 476592.60898 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2467, "high": 0.2507, "low": 0.2398, "close": 0.2469, "volume": 5264019.3, "close_time": 1719878399999, "quote_volume": 1288536.29627, "trades": 17766, "taker_buy_base": 2790708.9, "taker_buy_quote": 682973.69624 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.2469, "high": 0.2523, "low": 0.2429, "close": 0.2443, "volume": 3649608.8, "close_time": 1719964799999, "quote_volume": 900567.86857, "trades": 11203, "taker_buy_base": 1593687.1, "taker_buy_quote": 393534.49396 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2445, "high": 0.2462, "low": 0.2349, "close": 0.2409, "volume": 5389999.9, "close_time": 1720051199999, "quote_volume": 1298855.61215, "trades": 15471, "taker_buy_base": 2375668.8, "taker_buy_quote": 572612.83262 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.2407, "high": 0.2418, "low": 0.2195, "close": 0.221, "volume": 7422686.8, "close_time": 1720137599999, "quote_volume": 1696764.71543, "trades": 18818, "taker_buy_base": 3630251.5, "taker_buy_quote": 830531.57424 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.2211, "high": 0.2225, "low": 0.1934, "close": 0.2192, "volume": 21373746.2, "close_time": 1720223999999, "quote_volume": 4455343.13152, "trades": 41559, "taker_buy_base": 11318465.2, "taker_buy_quote": 2363149.46044 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2191, "high": 0.2329, "low": 0.2176, "close": 0.2319, "volume": 4233844.7, "close_time": 1720310399999, "quote_volume": 951209.02101, "trades": 10494, "taker_buy_base": 1927689.4, "taker_buy_quote": 432790.34951 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.2319, "high": 0.2331, "low": 0.2156, "close": 0.2171, "volume": 3920623.2, "close_time": 1720396799999, "quote_volume": 887801.5165, "trades": 8878, "taker_buy_base": 1732304.6, "taker_buy_quote": 391941.80291 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.217, "high": 0.2272, "low": 0.2081, "close": 0.2196, "volume": 8609614.1, "close_time": 1720483199999, "quote_volume": 1879272.43302, "trades": 19568, "taker_buy_base": 4491082.2, "taker_buy_quote": 980465.10487 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.2196, "high": 0.2324, "low": 0.2187, "close": 0.2306, "volume": 4884059.6, "close_time": 1720569599999, "quote_volume": 1102150.55991, "trades": 12743, "taker_buy_base": 2331580.6, "taker_buy_quote": 526262.27774 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.2305, "high": 0.236, "low": 0.2279, "close": 0.2354, "volume": 3343053.6, "close_time": 1720655999999, "quote_volume": 778041.42803, "trades": 9775, "taker_buy_base": 1679194.5, "taker_buy_quote": 390933.87177 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.235, "high": 0.24, "low": 0.2276, "close": 0.2286, "volume": 3886317.9, "close_time": 1720742399999, "quote_volume": 908617.2966, "trades": 11675, "taker_buy_base": 1812880.6, "taker_buy_quote": 424791.65521 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.2287, "high": 0.2336, "low": 0.2264, "close": 0.2301, "volume": 3150646.3, "close_time": 1720828799999, "quote_volume": 725200.07537, "trades": 7700, "taker_buy_base": 1563767.1, "taker_buy_quote": 360177.12457 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.2301, "high": 0.2396, "low": 0.2297, "close": 0.2377, "volume": 3862090.0, "close_time": 1720915199999, "quote_volume": 899329.82156, "trades": 9885, "taker_buy_base": 1770197.0, "taker_buy_quote": 412184.1047 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.2378, "high": 0.2453, "low": 0.2363, "close": 0.2443, "volume": 3403754.1, "close_time": 1721001599999, "quote_volume": 815192.89165, "trades": 9940, "taker_buy_base": 1676118.5, "taker_buy_quote": 401341.4224 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.2443, "high": 0.2584, "low": 0.2425, "close": 0.258, "volume": 5464745.2, "close_time": 1721087999999, "quote_volume": 1356341.08447, "trades": 14727, "taker_buy_base": 2566674.5, "taker_buy_quote": 638623.58828 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.258, "high": 0.2624, "low": 0.2467, "close": 0.259, "volume": 6509086.3, "close_time": 1721174399999, "quote_volume": 1662438.80496, "trades": 17486, "taker_buy_base": 2981017.9, "taker_buy_quote": 762173.09446 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.2589, "high": 0.2642, "low": 0.2545, "close": 0.2548, "volume": 4553241.1, "close_time": 1721260799999, "quote_volume": 1182302.89666, "trades": 14850, "taker_buy_base": 2309707.2, "taker_buy_quote": 600174.12141 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.2549, "high": 0.2607, "low": 0.249, "close": 0.2537, "volume": 3076214.2, "close_time": 1721347199999, "quote_volume": 785946.83136, "trades": 11965, "taker_buy_base": 1442643.7, "taker_buy_quote": 368515.78834 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2536, "high": 0.2746, "low": 0.2497, "close": 0.2625, "volume": 7912587.3, "close_time": 1721433599999, "quote_volume": 2065584.29414, "trades": 23779, "taker_buy_base": 4302217.1, "taker_buy_quote": 1124756.61483 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2626, "high": 0.2649, "low": 0.2596, "close": 0.2629, "volume": 4454133.8, "close_time": 1721519999999, "quote_volume": 1167860.09751, "trades": 12686, "taker_buy_base": 2333311.6, "taker_buy_quote": 611820.10536 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2627, "high": 0.2732, "low": 0.2536, "close": 0.272, "volume": 6089157.9, "close_time": 1721606399999, "quote_volume": 1611198.28126, "trades": 15410, "taker_buy_base": 2733315.7, "taker_buy_quote": 722137.93593 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2721, "high": 0.2722, "low": 0.257, "close": 0.2587, "volume": 3478883.3, "close_time": 1721692799999, "quote_volume": 913397.99229, "trades": 9536, "taker_buy_base": 1749927.8, "taker_buy_quote": 458968.00459 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.2586, "high": 0.2618, "low": 0.2491, "close": 0.2543, "volume": 3995561.3, "close_time": 1721779199999, "quote_volume": 1022939.64409, "trades": 9588, "taker_buy_base": 1980809.8, "taker_buy_quote": 506942.77972 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2542, "high": 0.2614, "low": 0.2446, "close": 0.2464, "volume": 3742712.2, "close_time": 1721865599999, "quote_volume": 946891.16514, "trades": 8711, "taker_buy_base": 1674064.2, "taker_buy_quote": 423977.25969 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.2465, "high": 0.2477, "low": 0.2327, "close": 0.2405, "volume": 4210856.4, "close_time": 1721951999999, "quote_volume": 1006774.90905, "trades": 12727, "taker_buy_base": 1872865.3, "taker_buy_quote": 447854.1227 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.2403, "high": 0.2514, "low": 0.2401, "close": 0.2509, "volume": 2585850.9, "close_time": 1722038399999, "quote_volume": 633995.29696, "trades": 7864, "taker_buy_base": 1276918.1, "taker_buy_quote": 313179.18029 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.251, "high": 0.2645, "low": 0.2502, "close": 0.2599, "volume": 10014689.0, "close_time": 1722124799999, "quote_volume": 2590101.59912, "trades": 23216, "taker_buy_base": 5129053.0, "taker_buy_quote": 1326329.04292 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2597, "high": 0.2605, "low": 0.2498, "close": 0.2519, "volume": 2750914.6, "close_time": 1722211199999, "quote_volume": 699949.79303, "trades": 7338, "taker_buy_base": 1384569.9, "taker_buy_quote": 351722.46715 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2521, "high": 0.2576, "low": 0.2498, "close": 0.2523, "volume": 3795870.9, "close_time": 1722297599999, "quote_volume": 964890.10591, "trades": 10272, "taker_buy_base": 2015355.4, "taker_buy_quote": 512845.6008 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2522, "high": 0.2557, "low": 0.241, "close": 0.2446, "volume": 2912946.6, "close_time": 1722383999999, "quote_volume": 728646.20776, "trades": 7593, "taker_buy_base": 1278341.2, "taker_buy_quote": 319328.17866 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.2446, "high": 0.27, "low": 0.2422, "close": 0.248, "volume": 22037898.1, "close_time": 1722470399999, "quote_volume": 5682164.80762, "trades": 48605, "taker_buy_base": 11883369.6, "taker_buy_quote": 3069093.91594 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.248, "high": 0.2495, "low": 0.2218, "close": 0.2344, "volume": 8539509.2, "close_time": 1722556799999, "quote_volume": 1994762.80724, "trades": 22184, "taker_buy_base": 4534962.5, "taker_buy_quote": 1056536.70772 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.2343, "high": 0.2353, "low": 0.2152, "close": 0.2198, "volume": 6397407.8, "close_time": 1722643199999, "quote_volume": 1438774.30205, "trades": 16198, "taker_buy_base": 2899957.7, "taker_buy_quote": 652135.31423 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.2201, "high": 0.2321, "low": 0.2075, "close": 0.215, "volume": 11643519.2, "close_time": 1722729599999, "quote_volume": 2584982.53555, "trades": 26035, "taker_buy_base": 5894865.3, "taker_buy_quote": 1311309.80863 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.2147, "high": 0.217, "low": 0.1968, "close": 0.2018, "volume": 7031072.6, "close_time": 1722815999999, "quote_volume": 1451126.28472, "trades": 14474, "taker_buy_base": 3297092.0, "taker_buy_quote": 679452.14268 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.2019, "high": 0.2038, "low": 0.1626, "close": 0.1886, "volume": 23940659.3, "close_time": 1722902399999, "quote_volume": 4350012.54432, "trades": 43049, "taker_buy_base": 11227116.0, "taker_buy_quote": 2042014.60411 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1888, "high": 0.2007, "low": 0.1883, "close": 0.1978, "volume": 6256447.9, "close_time": 1722988799999, "quote_volume": 1226097.4073, "trades": 13126, "taker_buy_base": 3007951.5, "taker_buy_quote": 589756.6786 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1978, "high": 0.204, "low": 0.1898, "close": 0.1931, "volume": 4983396.1, "close_time": 1723075199999, "quote_volume": 986506.0516, "trades": 10535, "taker_buy_base": 2604880.3, "taker_buy_quote": 516159.09445 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.193, "high": 0.2136, "low": 0.1899, "close": 0.2132, "volume": 5628388.5, "close_time": 1723161599999, "quote_volume": 1147065.52056, "trades": 12566, "taker_buy_base": 2770548.7, "taker_buy_quote": 565077.47874 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.2132, "high": 0.2137, "low": 0.2068, "close": 0.2134, "volume": 3536567.8, "close_time": 1723247999999, "quote_volume": 745964.98157, "trades": 11151, "taker_buy_base": 1741268.4, "taker_buy_quote": 367338.41043 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.2134, "high": 0.215, "low": 0.2095, "close": 0.2137, "volume": 3351831.6, "close_time": 1723334399999, "quote_volume": 711200.92381, "trades": 8628, "taker_buy_base": 1795724.8, "taker_buy_quote": 381194.87042 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.2137, "high": 0.215, "low": 0.2009, "close": 0.2036, "volume": 9839656.6, "close_time": 1723420799999, "quote_volume": 2060424.03522, "trades": 16607, "taker_buy_base": 4655256.5, "taker_buy_quote": 974469.0602 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.2036, "high": 0.2188, "low": 0.2017, "close": 0.2142, "volume": 13952580.0, "close_time": 1723507199999, "quote_volume": 2936876.78021, "trades": 22385, "taker_buy_base": 6804711.7, "taker_buy_quote": 1431645.62556 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.2144, "high": 0.2179, "low": 0.2076, "close": 0.2137, "volume": 11142459.7, "close_time": 1723593599999, "quote_volume": 2365418.17812, "trades": 18807, "taker_buy_base": 5412206.1, "taker_buy_quote": 1149285.84743 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.2136, "high": 0.2141, "low": 0.2052, "close": 0.209, "volume": 5801056.9, "close_time": 1723679999999, "quote_volume": 1220412.47909, "trades": 10719, "taker_buy_base": 2983228.3, "taker_buy_quote": 627760.32425 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.2089, "high": 0.2157, "low": 0.198, "close": 0.1993, "volume": 6693676.9, "close_time": 1723766399999, "quote_volume": 1399628.3223, "trades": 12955, "taker_buy_base": 3549370.3, "taker_buy_quote": 743425.95363 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1993, "high": 0.2049, "low": 0.1943, "close": 0.201, "volume": 4770233.9, "close_time": 1723852799999, "quote_volume": 952656.25268, "trades": 12795, "taker_buy_base": 2490188.4, "taker_buy_quote": 497414.8736 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.2009, "high": 0.2035, "low": 0.1989, "close": 0.2025, "volume": 1974058.1, "close_time": 1723939199999, "quote_volume": 396425.22982, "trades": 5420, "taker_buy_base": 907913.2, "taker_buy_quote": 182340.9522 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.2023, "high": 0.2095, "low": 0.1991, "close": 0.2043, "volume": 3709806.3, "close_time": 1724025599999, "quote_volume": 759959.65856, "trades": 10401, "taker_buy_base": 1768744.9, "taker_buy_quote": 362485.45213 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.2043, "high": 0.2197, "low": 0.2022, "close": 0.2124, "volume": 6086157.3, "close_time": 1724111999999, "quote_volume": 1266468.85464, "trades": 17084, "taker_buy_base": 3114047.0, "taker_buy_quote": 649940.67037 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.2127, "high": 0.2156, "low": 0.2084, "close": 0.2139, "volume": 4423891.4, "close_time": 1724198399999, "quote_volume": 942401.7786, "trades": 11039, "taker_buy_base": 1779549.7, "taker_buy_quote": 379454.93169 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.2139, "high": 0.2258, "low": 0.2129, "close": 0.2241, "volume": 5028317.0, "close_time": 1724284799999, "quote_volume": 1102409.56588, "trades": 14081, "taker_buy_base": 2521336.1, "taker_buy_quote": 552993.31963 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.2242, "high": 0.2272, "low": 0.2207, "close": 0.2257, "volume": 4026195.6, "close_time": 1724371199999, "quote_volume": 903062.31355, "trades": 11132, "taker_buy_base": 2075868.3, "taker_buy_quote": 465825.15299 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.2256, "high": 0.2408, "low": 0.2249, "close": 0.2387, "volume": 5313790.3, "close_time": 1724457599999, "quote_volume": 1238253.58255, "trades": 13150, "taker_buy_base": 2421936.3, "taker_buy_quote": 564902.77537 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.2388, "high": 0.2451, "low": 0.2354, "close": 0.2429, "volume": 5201765.1, "close_time": 1724543999999, "quote_volume": 1251442.54371, "trades": 15873, "taker_buy_base": 2540373.7, "taker_buy_quote": 611094.62171 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.2428, "high": 0.2439, "low": 0.2334, "close": 0.2384, "volume": 3235318.9, "close_time": 1724630399999, "quote_volume": 773033.24488, "trades": 13720, "taker_buy_base": 1667402.3, "taker_buy_quote": 398219.23341 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.2386, "high": 0.2405, "low": 0.223, "close": 0.2243, "volume": 4880504.3, "close_time": 1724716799999, "quote_volume": 1128754.43751, "trades": 16129, "taker_buy_base": 2290256.6, "taker_buy_quote": 530622.55976 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.2243, "high": 0.2283, "low": 0.206, "close": 0.2094, "volume": 5702650.5, "close_time": 1724803199999, "quote_volume": 1248725.8204, "trades": 15250, "taker_buy_base": 2308716.8, "taker_buy_quote": 505051.11635 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.2094, "high": 0.2157, "low": 0.2029, "close": 0.209, "volume": 3719995.3, "close_time": 1724889599999, "quote_volume": 777923.51563, "trades": 11734, "taker_buy_base": 1885076.1, "taker_buy_quote": 394189.08414 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.2089, "high": 0.2155, "low": 0.2041, "close": 0.2077, "volume": 2740069.4, "close_time": 1724975999999, "quote_volume": 574975.93871, "trades": 9057, "taker_buy_base": 1380748.0, "taker_buy_quote": 289965.97643 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.2076, "high": 0.2121, "low": 0.1989, "close": 0.2067, "volume": 3929422.4, "close_time": 1725062399999, "quote_volume": 807384.2504, "trades": 13488, "taker_buy_base": 1894767.5, "taker_buy_quote": 389263.58236 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.2065, "high": 0.2081, "low": 0.1996, "close": 0.2014, "volume": 2479863.0, "close_time": 1725148799999, "quote_volume": 503286.03313, "trades": 7152, "taker_buy_base": 1347383.2, "taker_buy_quote": 273440.8772 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.2013, "high": 0.202, "low": 0.1906, "close": 0.1921, "volume": 3709001.5, "close_time": 1725235199999, "quote_volume": 731587.74172, "trades": 11192, "taker_buy_base": 1724077.3, "taker_buy_quote": 339810.3381 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1921, "high": 0.2024, "low": 0.1909, "close": 0.2001, "volume": 4350707.5, "close_time": 1725321599999, "quote_volume": 852759.37216, "trades": 14181, "taker_buy_base": 2397451.7, "taker_buy_quote": 469355.78475 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.2003, "high": 0.2026, "low": 0.1915, "close": 0.1919, "volume": 3038808.1, "close_time": 1725407999999, "quote_volume": 600344.37849, "trades": 12447, "taker_buy_base": 1446561.6, "taker_buy_quote": 285653.84657 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1919, "high": 0.2, "low": 0.1821, "close": 0.1975, "volume": 4092257.4, "close_time": 1725494399999, "quote_volume": 785075.88138, "trades": 12559, "taker_buy_base": 2033480.7, "taker_buy_quote": 390786.52704 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1974, "high": 0.1989, "low": 0.1896, "close": 0.1907, "volume": 2061057.2, "close_time": 1725580799999, "quote_volume": 398330.80911, "trades": 5816, "taker_buy_base": 938029.4, "taker_buy_quote": 181197.12051 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1909, "high": 0.1938, "low": 0.1756, "close": 0.1806, "volume": 5495133.2, "close_time": 1725667199999, "quote_volume": 1016224.36378, "trades": 12879, "taker_buy_base": 2965705.3, "taker_buy_quote": 547755.70409 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1807, "high": 0.1852, "low": 0.1789, "close": 0.1832, "volume": 2973765.3, "close_time": 1725753599999, "quote_volume": 544073.45585, "trades": 6551, "taker_buy_base": 1437353.2, "taker_buy_quote": 262813.26979 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1833, "high": 0.1911, "low": 0.1825, "close": 0.1883, "volume": 2219029.5, "close_time": 1725839999999, "quote_volume": 414447.56025, "trades": 5263, "taker_buy_base": 1212585.4, "taker_buy_quote": 226258.57341 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1885, "high": 0.2014, "low": 0.1877, "close": 0.1995, "volume": 5054938.9, "close_time": 1725926399999, "quote_volume": 985449.12857, "trades": 11402, "taker_buy_base": 2311165.0, "taker_buy_quote": 450753.75682 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1994, "high": 0.2028, "low": 0.1962, "close": 0.2011, "volume": 3588713.4, "close_time": 1726012799999, "quote_volume": 716527.60335, "trades": 7661, "taker_buy_base": 1768548.7, "taker_buy_quote": 353580.45323 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.2013, "high": 0.2129, "low": 0.1937, "close": 0.2059, "volume": 8403100.4, "close_time": 1726099199999, "quote_volume": 1714911.85624, "trades": 18109, "taker_buy_base": 4533224.9, "taker_buy_quote": 928378.76345 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.206, "high": 0.2102, "low": 0.2014, "close": 0.2101, "volume": 3844394.6, "close_time": 1726185599999, "quote_volume": 789492.50219, "trades": 10489, "taker_buy_base": 1568233.3, "taker_buy_quote": 322011.1924 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.21, "high": 0.215, "low": 0.2062, "close": 0.2134, "volume": 4501707.5, "close_time": 1726271999999, "quote_volume": 947916.54575, "trades": 9345, "taker_buy_base": 2024254.1, "taker_buy_quote": 426658.81229 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.2137, "high": 0.2139, "low": 0.2082, "close": 0.2106, "volume": 1953060.0, "close_time": 1726358399999, "quote_volume": 410833.2394, "trades": 4711, "taker_buy_base": 920571.5, "taker_buy_quote": 193672.39952 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.2106, "high": 0.2135, "low": 0.2032, "close": 0.2046, "volume": 1762236.0, "close_time": 1726444799999, "quote_volume": 367822.01453, "trades": 9576, "taker_buy_base": 822417.4, "taker_buy_quote": 171698.85895 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.2045, "high": 0.207, "low": 0.1942, "close": 0.1962, "volume": 3687518.9, "close_time": 1726531199999, "quote_volume": 741160.69567, "trades": 10889, "taker_buy_base": 1551006.5, "taker_buy_quote": 312226.06407 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1961, "high": 0.2022, "low": 0.1943, "close": 0.2002, "volume": 3053714.3, "close_time": 1726617599999, "quote_volume": 607750.40836, "trades": 8342, "taker_buy_base": 1638392.5, "taker_buy_quote": 325792.2715 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.2003, "high": 0.21, "low": 0.1938, "close": 0.2097, "volume": 6467028.3, "close_time": 1726703999999, "quote_volume": 1301808.53498, "trades": 13963, "taker_buy_base": 3446477.3, "taker_buy_quote": 695115.94554 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.2096, "high": 0.333, "low": 0.2096, "close": 0.3186, "volume": 162579777.2, "close_time": 1726790399999, "quote_volume": 45253494.18226, "trades": 308632, "taker_buy_base": 84778143.9, "taker_buy_quote": 23606814.06279 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3186, "high": 0.365, "low": 0.2875, "close": 0.2947, "volume": 134626981.9, "close_time": 1726876799999, "quote_volume": 43386276.35991, "trades": 239128, "taker_buy_base": 69169370.6, "taker_buy_quote": 22322269.28491 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.2944, "high": 0.2947, "low": 0.2631, "close": 0.2759, "volume": 46576217.1, "close_time": 1726963199999, "quote_volume": 12791460.84674, "trades": 79926, "taker_buy_base": 21798598.0, "taker_buy_quote": 5987953.11905 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.2759, "high": 0.2759, "low": 0.2505, "close": 0.2587, "volume": 23550175.0, "close_time": 1727049599999, "quote_volume": 6161401.42164, "trades": 37431, "taker_buy_base": 10993786.6, "taker_buy_quote": 2876011.44087 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.2587, "high": 0.2669, "low": 0.2528, "close": 0.2644, "volume": 13868497.8, "close_time": 1727135999999, "quote_volume": 3640688.08956, "trades": 26142, "taker_buy_base": 6278400.7, "taker_buy_quote": 1648372.97222 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.2646, "high": 0.2744, "low": 0.2589, "close": 0.2721, "volume": 18920306.1, "close_time": 1727222399999, "quote_volume": 5055096.64235, "trades": 41640, "taker_buy_base": 9169095.4, "taker_buy_quote": 2452675.29041 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.272, "high": 0.2753, "low": 0.2594, "close": 0.2606, "volume": 13026280.1, "close_time": 1727308799999, "quote_volume": 3481155.44198, "trades": 30687, "taker_buy_base": 6370348.3, "taker_buy_quote": 1704796.74859 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.2606, "high": 0.2697, "low": 0.2563, "close": 0.266, "volume": 10157901.5, "close_time": 1727395199999, "quote_volume": 2688207.97684, "trades": 21860, "taker_buy_base": 5120253.6, "taker_buy_quote": 1355316.07176 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.2659, "high": 0.2725, "low": 0.263, "close": 0.271, "volume": 9558078.6, "close_time": 1727481599999, "quote_volume": 2571191.55571, "trades": 17962, "taker_buy_base": 4597213.5, "taker_buy_quote": 1236871.57558 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.2711, "high": 0.275, "low": 0.2614, "close": 0.2717, "volume": 8418324.7, "close_time": 1727567999999, "quote_volume": 2269784.18872, "trades": 17200, "taker_buy_base": 4081856.5, "taker_buy_quote": 1101114.69055 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.2715, "high": 0.2843, "low": 0.2645, "close": 0.2765, "volume": 20137481.5, "close_time": 1727654399999, "quote_volume": 5563826.84182, "trades": 44857, "taker_buy_base": 9901371.7, "taker_buy_quote": 2735041.21149 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.2767, "high": 0.2772, "low": 0.2501, "close": 0.2536, "volume": 8985883.4, "close_time": 1727740799999, "quote_volume": 2364162.60086, "trades": 20799, "taker_buy_base": 4095339.1, "taker_buy_quote": 1075265.1608 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.2531, "high": 0.2605, "low": 0.2217, "close": 0.2295, "volume": 19871969.5, "close_time": 1727827199999, "quote_volume": 4753752.23657, "trades": 36799, "taker_buy_base": 9071637.7, "taker_buy_quote": 2176798.7043 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.2292, "high": 0.2355, "low": 0.2162, "close": 0.2212, "volume": 6221233.3, "close_time": 1727913599999, "quote_volume": 1412461.48546, "trades": 15147, "taker_buy_base": 2788728.8, "taker_buy_quote": 633300.75676 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.2213, "high": 0.2409, "low": 0.2196, "close": 0.2312, "volume": 30293981.0, "close_time": 1727999999999, "quote_volume": 6985391.07005, "trades": 60538, "taker_buy_base": 16312855.8, "taker_buy_quote": 3761742.42381 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.231, "high": 0.2424, "low": 0.2254, "close": 0.2422, "volume": 7686942.4, "close_time": 1728086399999, "quote_volume": 1779889.8754, "trades": 14403, "taker_buy_base": 3887713.6, "taker_buy_quote": 901375.35277 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.2422, "high": 0.2438, "low": 0.2326, "close": 0.2365, "volume": 4853376.1, "close_time": 1728172799999, "quote_volume": 1159160.2973, "trades": 9337, "taker_buy_base": 2205176.3, "taker_buy_quote": 527288.48274 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.2366, "high": 0.243, "low": 0.2323, "close": 0.242, "volume": 3764282.5, "close_time": 1728259199999, "quote_volume": 896507.24879, "trades": 8857, "taker_buy_base": 1665295.3, "taker_buy_quote": 396658.31652 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.2421, "high": 0.2477, "low": 0.2351, "close": 0.2352, "volume": 6303059.2, "close_time": 1728345599999, "quote_volume": 1523730.56357, "trades": 14832, "taker_buy_base": 2626515.6, "taker_buy_quote": 634815.7333 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.2351, "high": 0.2381, "low": 0.229, "close": 0.2329, "volume": 4947757.2, "close_time": 1728431999999, "quote_volume": 1152238.60528, "trades": 12694, "taker_buy_base": 2235673.9, "taker_buy_quote": 520519.81035 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.2329, "high": 0.2365, "low": 0.2239, "close": 0.2267, "volume": 3924579.8, "close_time": 1728518399999, "quote_volume": 905002.91445, "trades": 8659, "taker_buy_base": 1618212.3, "taker_buy_quote": 372990.58868 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.2266, "high": 0.2286, "low": 0.2168, "close": 0.2243, "volume": 3127271.0, "close_time": 1728604799999, "quote_volume": 697988.07865, "trades": 7826, "taker_buy_base": 1409373.5, "taker_buy_quote": 314701.37228 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.2243, "high": 0.325, "low": 0.2239, "close": 0.279, "volume": 149006232.9, "close_time": 1728691199999, "quote_volume": 41633260.72261, "trades": 275636, "taker_buy_base": 75083595.8, "taker_buy_quote": 20934341.99105 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.2787, "high": 0.3114, "low": 0.2727, "close": 0.2866, "volume": 51367883.7, "close_time": 1728777599999, "quote_volume": 14867840.39975, "trades": 89967, "taker_buy_base": 25265035.5, "taker_buy_quote": 7321110.74881 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.2865, "high": 0.2935, "low": 0.2675, "close": 0.2718, "volume": 15211663.4, "close_time": 1728863999999, "quote_volume": 4282454.71588, "trades": 28457, "taker_buy_base": 7093160.5, "taker_buy_quote": 1994764.01487 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.2713, "high": 0.2742, "low": 0.2628, "close": 0.274, "volume": 13252308.5, "close_time": 1728950399999, "quote_volume": 3570833.80137, "trades": 25325, "taker_buy_base": 6843142.6, "taker_buy_quote": 1843895.95456 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.2741, "high": 0.2744, "low": 0.2528, "close": 0.2619, "volume": 14174802.0, "close_time": 1729036799999, "quote_volume": 3731330.37998, "trades": 33654, "taker_buy_base": 6012170.9, "taker_buy_quote": 1581678.7307 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.262, "high": 0.2624, "low": 0.2534, "close": 0.2572, "volume": 6750013.2, "close_time": 1729123199999, "quote_volume": 1736840.78868, "trades": 15828, "taker_buy_base": 3192992.3, "taker_buy_quote": 821039.97766 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.2572, "high": 0.2586, "low": 0.2504, "close": 0.256, "volume": 4956653.4, "close_time": 1729209599999, "quote_volume": 1260456.36719, "trades": 12001, "taker_buy_base": 2312715.2, "taker_buy_quote": 588413.17249 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.2559, "high": 0.2613, "low": 0.2516, "close": 0.2597, "volume": 6519436.4, "close_time": 1729295999999, "quote_volume": 1676818.89947, "trades": 14161, "taker_buy_base": 3283891.1, "taker_buy_quote": 845056.9145 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.2596, "high": 0.2628, "low": 0.2547, "close": 0.2588, "volume": 3752819.8, "close_time": 1729382399999, "quote_volume": 971651.57318, "trades": 9863, "taker_buy_base": 1675194.1, "taker_buy_quote": 433964.329 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.2586, "high": 0.267, "low": 0.253, "close": 0.2668, "volume": 5774136.2, "close_time": 1729468799999, "quote_volume": 1499410.32859, "trades": 14207, "taker_buy_base": 2900882.0, "taker_buy_quote": 753376.82257 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.2668, "high": 0.2682, "low": 0.251, "close": 0.2532, "volume": 6414617.9, "close_time": 1729555199999, "quote_volume": 1656525.40058, "trades": 14285, "taker_buy_base": 2874105.6, "taker_buy_quote": 742467.38149 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.2532, "high": 0.2555, "low": 0.2481, "close": 0.2534, "volume": 4414392.5, "close_time": 1729641599999, "quote_volume": 1110317.73521, "trades": 10777, "taker_buy_base": 2140107.4, "taker_buy_quote": 538413.59756 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.2534, "high": 0.2537, "low": 0.236, "close": 0.2428, "volume": 4988152.2, "close_time": 1729727999999, "quote_volume": 1215643.6444, "trades": 12392, "taker_buy_base": 2366572.0, "taker_buy_quote": 576979.57542 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.2428, "high": 0.2501, "low": 0.2385, "close": 0.2483, "volume": 3262589.1, "close_time": 1729814399999, "quote_volume": 796645.42292, "trades": 8834, "taker_buy_base": 1543200.4, "taker_buy_quote": 377407.34124 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.2482, "high": 0.2487, "low": 0.2125, "close": 0.224, "volume": 10754956.5, "close_time": 1729900799999, "quote_volume": 2557069.8461, "trades": 24376, "taker_buy_base": 5141033.9, "taker_buy_quote": 1225756.68992 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.224, "high": 0.228, "low": 0.2174, "close": 0.223, "volume": 5104025.4, "close_time": 1729987199999, "quote_volume": 1140514.01066, "trades": 12980, "taker_buy_base": 2714798.3, "taker_buy_quote": 606367.86811 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.223, "high": 0.2781, "low": 0.2209, "close": 0.2546, "volume": 95039481.0, "close_time": 1730073599999, "quote_volume": 24468015.07205, "trades": 179566, "taker_buy_base": 48499712.8, "taker_buy_quote": 12468077.07642 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.2545, "high": 0.2877, "low": 0.242, "close": 0.2512, "volume": 80568901.5, "close_time": 1730159999999, "quote_volume": 21325963.17121, "trades": 146409, "taker_buy_base": 39158994.3, "taker_buy_quote": 10361415.47229 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.251, "high": 0.2655, "low": 0.2502, "close": 0.2572, "volume": 24186991.1, "close_time": 1730246399999, "quote_volume": 6223362.75823, "trades": 42724, "taker_buy_base": 11544005.4, "taker_buy_quote": 2972047.78828 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.2571, "high": 0.2596, "low": 0.2507, "close": 0.255, "volume": 14254079.4, "close_time": 1730332799999, "quote_volume": 3629721.158, "trades": 26353, "taker_buy_base": 7453833.1, "taker_buy_quote": 1898606.02429 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.2552, "high": 0.2602, "low": 0.2398, "close": 0.2431, "volume": 9900359.2, "close_time": 1730419199999, "quote_volume": 2461301.7905, "trades": 20661, "taker_buy_base": 4783728.1, "taker_buy_quote": 1190926.94901 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.2431, "high": 0.2469, "low": 0.2338, "close": 0.2365, "volume": 6845497.3, "close_time": 1730505599999, "quote_volume": 1639898.50903, "trades": 19025, "taker_buy_base": 3340609.3, "taker_buy_quote": 800971.5004 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.2364, "high": 0.2599, "low": 0.2362, "close": 0.2417, "volume": 36400030.8, "close_time": 1730591999999, "quote_volume": 9039516.24507, "trades": 71768, "taker_buy_base": 18460056.2, "taker_buy_quote": 4587933.38604 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.2416, "high": 0.2645, "low": 0.2405, "close": 0.2554, "volume": 57868834.0, "close_time": 1730678399999, "quote_volume": 14554091.74387, "trades": 99811, "taker_buy_base": 27544576.0, "taker_buy_quote": 6933960.20916 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.2551, "high": 0.2695, "low": 0.2359, "close": 0.2407, "volume": 34119265.7, "close_time": 1730764799999, "quote_volume": 8492698.56909, "trades": 58637, "taker_buy_base": 16048116.6, "taker_buy_quote": 4000718.35613 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.2407, "high": 0.2579, "low": 0.2386, "close": 0.2519, "volume": 20534363.5, "close_time": 1730851199999, "quote_volume": 5098282.28896, "trades": 32318, "taker_buy_base": 10824630.1, "taker_buy_quote": 2690611.4346 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.252, "high": 0.2888, "low": 0.252, "close": 0.2852, "volume": 51462933.3, "close_time": 1730937599999, "quote_volume": 14247367.13799, "trades": 93677, "taker_buy_base": 26387490.0, "taker_buy_quote": 7304876.82667 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.2855, "high": 0.3557, "low": 0.2817, "close": 0.3178, "volume": 121318027.3, "close_time": 1731023999999, "quote_volume": 39007892.33935, "trades": 262550, "taker_buy_base": 59842878.5, "taker_buy_quote": 19226381.56149 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.3178, "high": 0.3265, "low": 0.3013, "close": 0.3053, "volume": 25855697.3, "close_time": 1731110399999, "quote_volume": 8062353.72065, "trades": 59781, "taker_buy_base": 13681916.3, "taker_buy_quote": 4263546.09518 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.3053, "high": 0.3094, "low": 0.291, "close": 0.3078, "volume": 26933441.5, "close_time": 1731196799999, "quote_volume": 8098925.66928, "trades": 55224, "taker_buy_base": 12570814.5, "taker_buy_quote": 3776727.51947 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.3078, "high": 0.322, "low": 0.2962, "close": 0.3092, "volume": 40620010.5, "close_time": 1731283199999, "quote_volume": 12527487.9467, "trades": 73503, "taker_buy_base": 18612346.9, "taker_buy_quote": 5736371.81427 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.3092, "high": 0.3744, "low": 0.3048, "close": 0.3417, "volume": 90127137.8, "close_time": 1731369599999, "quote_volume": 30515005.39626, "trades": 186624, "taker_buy_base": 45466125.1, "taker_buy_quote": 15419906.58129 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.3418, "high": 0.457, "low": 0.3414, "close": 0.3673, "volume": 189836981.1, "close_time": 1731455999999, "quote_volume": 75847903.03262, "trades": 468577, "taker_buy_base": 95964051.4, "taker_buy_quote": 38384714.28007 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.3673, "high": 0.3691, "low": 0.324, "close": 0.3429, "volume": 45554558.4, "close_time": 1731542399999, "quote_volume": 15576673.58548, "trades": 108912, "taker_buy_base": 21644720.7, "taker_buy_quote": 7406601.18892 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.3426, "high": 0.3427, "low": 0.3148, "close": 0.3234, "volume": 22690209.3, "close_time": 1731628799999, "quote_volume": 7425262.35633, "trades": 62063, "taker_buy_base": 11009972.2, "taker_buy_quote": 3606320.31756 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.3235, "high": 0.3474, "low": 0.3158, "close": 0.346, "volume": 14339413.7, "close_time": 1731715199999, "quote_volume": 4798031.01648, "trades": 41008, "taker_buy_base": 7334213.9, "taker_buy_quote": 2453107.25392 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.3454, "high": 0.3638, "low": 0.3418, "close": 0.3625, "volume": 19965098.9, "close_time": 1731801599999, "quote_volume": 7078310.48369, "trades": 46228, "taker_buy_base": 10058506.8, "taker_buy_quote": 3565503.28108 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.3625, "high": 0.3626, "low": 0.3361, "close": 0.3494, "volume": 13205751.6, "close_time": 1731887999999, "quote_volume": 4632075.31527, "trades": 33229, "taker_buy_base": 6325251.9, "taker_buy_quote": 2216508.05267 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.3493, "high": 0.3762, "low": 0.3475, "close": 0.3717, "volume": 22789272.9, "close_time": 1731974399999, "quote_volume": 8250618.17624, "trades": 48745, "taker_buy_base": 11176677.9, "taker_buy_quote": 4048148.31286 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.3716, "high": 0.3716, "low": 0.3527, "close": 0.3638, "volume": 11101656.2, "close_time": 1732060799999, "quote_volume": 4029018.3986, "trades": 23584, "taker_buy_base": 5402381.6, "taker_buy_quote": 1960813.02726 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.364, "high": 0.3642, "low": 0.3327, "close": 0.3388, "volume": 12014247.7, "close_time": 1732147199999, "quote_volume": 4182708.07383, "trades": 24026, "taker_buy_base": 5754264.2, "taker_buy_quote": 2003453.66213 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.3386, "high": 0.3647, "low": 0.3263, "close": 0.3606, "volume": 18755503.3, "close_time": 1732233599999, "quote_volume": 6595369.87572, "trades": 37957, "taker_buy_base": 9513917.9, "taker_buy_quote": 3341010.90747 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.3607, "high": 0.3662, "low": 0.3444, "close": 0.3662, "volume": 13084259.2, "close_time": 1732319999999, "quote_volume": 4659116.07778, "trades": 28507, "taker_buy_base": 6035123.5, "taker_buy_quote": 2148547.73788 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.3663, "high": 0.417, "low": 0.3598, "close": 0.3971, "volume": 49398926.1, "close_time": 1732406399999, "quote_volume": 19498488.37022, "trades": 106975, "taker_buy_base": 25225142.7, "taker_buy_quote": 9970770.82461 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.3969, "high": 0.4145, "low": 0.3651, "close": 0.4055, "volume": 27612369.2, "close_time": 1732492799999, "quote_volume": 10834250.63569, "trades": 66193, "taker_buy_base": 12890473.1, "taker_buy_quote": 5055083.14343 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.4056, "high": 0.4166, "low": 0.3776, "close": 0.386, "volume": 23627000.2, "close_time": 1732579199999, "quote_volume": 9468753.39504, "trades": 61110, "taker_buy_base": 11628713.1, "taker_buy_quote": 4663630.1464 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.3858, "high": 0.4015, "low": 0.3538, "close": 0.3879, "volume": 20104835.5, "close_time": 1732665599999, "quote_volume": 7538315.96031, "trades": 50784, "taker_buy_base": 10009010.5, "taker_buy_quote": 3747062.88124 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.3879, "high": 0.4127, "low": 0.3756, "close": 0.4114, "volume": 15540647.0, "close_time": 1732751999999, "quote_volume": 6108426.87287, "trades": 38718, "taker_buy_base": 7656454.6, "taker_buy_quote": 3012072.18851 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.4115, "high": 0.4116, "low": 0.387, "close": 0.3991, "volume": 13126474.6, "close_time": 1732838399999, "quote_volume": 5221557.98751, "trades": 28645, "taker_buy_base": 5882036.5, "taker_buy_quote": 2338742.74956 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.3991, "high": 0.4224, "low": 0.3884, "close": 0.4182, "volume": 12093949.2, "close_time": 1732924799999, "quote_volume": 4910397.80546, "trades": 27453, "taker_buy_base": 5672525.6, "taker_buy_quote": 2298834.63298 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.4183, "high": 0.4268, "low": 0.4063, "close": 0.4209, "volume": 12354155.8, "close_time": 1733011199999, "quote_volume": 5146941.2895, "trades": 30810, "taker_buy_base": 5526156.8, "taker_buy_quote": 2304948.38383 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.421, "high": 0.4582, "low": 0.4023, "close": 0.4576, "volume": 24973737.1, "close_time": 1733097599999, "quote_volume": 10913430.70626, "trades": 68650, "taker_buy_base": 13050009.1, "taker_buy_quote": 5714381.26307 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.4573, "high": 0.4716, "low": 0.4102, "close": 0.4515, "volume": 35211114.7, "close_time": 1733183999999, "quote_volume": 15471388.27572, "trades": 83780, "taker_buy_base": 16561961.5, "taker_buy_quote": 7288755.2301 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.4514, "high": 0.4715, "low": 0.4011, "close": 0.4638, "volume": 56418997.9, "close_time": 1733270399999, "quote_volume": 24630957.71203, "trades": 161562, "taker_buy_base": 26933656.0, "taker_buy_quote": 11743840.92287 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.4639, "high": 0.4824, "low": 0.4509, "close": 0.4669, "volume": 28990819.7, "close_time": 1733356799999, "quote_volume": 13592623.65233, "trades": 74393, "taker_buy_base": 14495042.3, "taker_buy_quote": 6798860.59805 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.4672, "high": 0.4753, "low": 0.431, "close": 0.4438, "volume": 27812548.5, "close_time": 1733443199999, "quote_volume": 12656739.73648, "trades": 72354, "taker_buy_base": 13337334.6, "taker_buy_quote": 6070887.03009 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.4438, "high": 0.4634, "low": 0.4275, "close": 0.4568, "volume": 16350574.7, "close_time": 1733529599999, "quote_volume": 7317461.83337, "trades": 43725, "taker_buy_base": 7726410.1, "taker_buy_quote": 3455918.38348 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.4569, "high": 0.4585, "low": 0.4396, "close": 0.4443, "volume": 8859804.0, "close_time": 1733615999999, "quote_volume": 3966590.7031, "trades": 24919, "taker_buy_base": 3936061.2, "taker_buy_quote": 1762156.65832 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.4444, "high": 0.4494, "low": 0.4292, "close": 0.4435, "volume": 5954774.5, "close_time": 1733702399999, "quote_volume": 2616283.1417, "trades": 18475, "taker_buy_base": 3141466.2, "taker_buy_quote": 1381310.02467 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.4436, "high": 0.445, "low": 0.3216, "close": 0.3624, "volume": 39387051.8, "close_time": 1733788799999, "quote_volume": 14829318.39118, "trades": 92108, "taker_buy_base": 19131843.3, "taker_buy_quote": 7196383.51432 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.3622, "high": 0.3686, "low": 0.3182, "close": 0.3514, "volume": 26809001.9, "close_time": 1733875199999, "quote_volume": 9293544.2084, "trades": 50624, "taker_buy_base": 13102649.4, "taker_buy_quote": 4538135.92495 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.3514, "high": 0.3863, "low": 0.3363, "close": 0.3846, "volume": 11830915.8, "close_time": 1733961599999, "quote_volume": 4268415.46179, "trades": 31211, "taker_buy_base": 5907282.4, "taker_buy_quote": 2142032.19545 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.3846, "high": 0.4019, "low": 0.3784, "close": 0.3879, "volume": 16002616.8, "close_time": 1734047999999, "quote_volume": 6274725.72759, "trades": 41862, "taker_buy_base": 8087461.2, "taker_buy_quote": 3174003.86866 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.3882, "high": 0.3905, "low": 0.3722, "close": 0.3822, "volume": 8374699.7, "close_time": 1734134399999, "quote_volume": 3181771.2709, "trades": 24624, "taker_buy_base": 4059368.7, "taker_buy_quote": 1542423.36159 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.3823, "high": 0.3878, "low": 0.3538, "close": 0.3601, "volume": 8282398.1, "close_time": 1734220799999, "quote_volume": 3059145.6275, "trades": 21140, "taker_buy_base": 3794444.8, "taker_buy_quote": 1401394.88995 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.3601, "high": 0.3769, "low": 0.3526, "close": 0.3752, "volume": 8863184.3, "close_time": 1734307199999, "quote_volume": 3239075.47264, "trades": 24135, "taker_buy_base": 4672614.8, "taker_buy_quote": 1709443.92133 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.3754, "high": 0.3845, "low": 0.3531, "close": 0.366, "volume": 11060889.5, "close_time": 1734393599999, "quote_volume": 4102492.28957, "trades": 29370, "taker_buy_base": 5956094.4, "taker_buy_quote": 2212859.45863 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.366, "high": 0.3673, "low": 0.3418, "close": 0.3454, "volume": 8406453.7, "close_time": 1734479999999, "quote_volume": 2991731.41077, "trades": 23879, "taker_buy_base": 4223149.2, "taker_buy_quote": 1502030.46501 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.3456, "high": 0.3472, "low": 0.3065, "close": 0.3133, "volume": 15749935.7, "close_time": 1734566399999, "quote_volume": 5148739.76872, "trades": 35287, "taker_buy_base": 8123342.9, "taker_buy_quote": 2653342.42002 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.3131, "high": 0.3231, "low": 0.28, "close": 0.2879, "volume": 28251003.1, "close_time": 1734652799999, "quote_volume": 8454162.70743, "trades": 43836, "taker_buy_base": 14908593.5, "taker_buy_quote": 4464085.05018 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.288, "high": 0.3072, "low": 0.2611, "close": 0.3054, "volume": 31667055.6, "close_time": 1734739199999, "quote_volume": 8904406.46797, "trades": 43377, "taker_buy_base": 16929877.9, "taker_buy_quote": 4758805.46443 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.305, "high": 0.3281, "low": 0.2972, "close": 0.3043, "volume": 10580735.6, "close_time": 1734825599999, "quote_volume": 3294992.93021, "trades": 24412, "taker_buy_base": 5586224.9, "taker_buy_quote": 1738375.10115 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.3043, "high": 0.3185, "low": 0.2942, "close": 0.3039, "volume": 16555780.7, "close_time": 1734911999999, "quote_volume": 5084152.17097, "trades": 28865, "taker_buy_base": 9021626.8, "taker_buy_quote": 2775488.43894 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.3039, "high": 0.3266, "low": 0.2943, "close": 0.3213, "volume": 8229104.1, "close_time": 1734998399999, "quote_volume": 2540236.48414, "trades": 18889, "taker_buy_base": 3871936.4, "taker_buy_quote": 1193982.7442 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.3214, "high": 0.3348, "low": 0.314, "close": 0.3276, "volume": 9694979.8, "close_time": 1735084799999, "quote_volume": 3152856.59501, "trades": 25304, "taker_buy_base": 4733781.7, "taker_buy_quote": 1537300.95784 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.3276, "high": 0.3315, "low": 0.3143, "close": 0.319, "volume": 5547901.7, "close_time": 1735171199999, "quote_volume": 1793547.38423, "trades": 13897, "taker_buy_base": 2506968.0, "taker_buy_quote": 810158.63807 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.3194, "high": 0.3212, "low": 0.2914, "close": 0.2955, "volume": 6796676.1, "close_time": 1735257599999, "quote_volume": 2054280.73461, "trades": 13722, "taker_buy_base": 3296315.4, "taker_buy_quote": 996137.80805 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.2958, "high": 0.3121, "low": 0.2924, "close": 0.2995, "volume": 6423808.8, "close_time": 1735343999999, "quote_volume": 1936552.65187, "trades": 15388, "taker_buy_base": 3387340.8, "taker_buy_quote": 1020248.15447 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.2993, "high": 0.316, "low": 0.2981, "close": 0.3158, "volume": 6149084.0, "close_time": 1735430399999, "quote_volume": 1878575.68143, "trades": 17785, "taker_buy_base": 3358923.1, "taker_buy_quote": 1026224.60141 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.3157, "high": 0.3168, "low": 0.295, "close": 0.2977, "volume": 7407097.7, "close_time": 1735516799999, "quote_volume": 2266300.97913, "trades": 16248, "taker_buy_base": 3667376.7, "taker_buy_quote": 1121591.26821 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.2979, "high": 0.4122, "low": 0.2959, "close": 0.3588, "volume": 219514280.5, "close_time": 1735603199999, "quote_volume": 81371415.72319, "trades": 439112, "taker_buy_base": 108785676.3, "taker_buy_quote": 40304679.94049 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.3587, "high": 0.3905, "low": 0.324, "close": 0.336, "volume": 84646969.6, "close_time": 1735689599999, "quote_volume": 30015957.45203, "trades": 169866, "taker_buy_base": 41846886.9, "taker_buy_quote": 14871334.96657 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.3359, "high": 0.34, "low": 0.3079, "close": 0.3235, "volume": 30900342.8, "close_time": 1735775999999, "quote_volume": 9964127.20599, "trades": 59931, "taker_buy_base": 15044374.0, "taker_buy_quote": 4850059.0019 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.3235, "high": 0.3343, "low": 0.3174, "close": 0.3294, "volume": 25702397.7, "close_time": 1735862399999, "quote_volume": 8372758.54706, "trades": 45124, "taker_buy_base": 11877174.0, "taker_buy_quote": 3873757.54228 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.3293, "high": 0.346, "low": 0.3213, "close": 0.3402, "volume": 16733589.4, "close_time": 1735948799999, "quote_volume": 5573514.51785, "trades": 49920, "taker_buy_base": 7952568.5, "taker_buy_quote": 2648280.28138 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.3403, "high": 0.3484, "low": 0.335, "close": 0.3402, "volume": 9788036.9, "close_time": 1736035199999, "quote_volume": 3348201.59236, "trades": 29936, "taker_buy_base": 4794757.8, "taker_buy_quote": 1642413.16493 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.34, "high": 0.3811, "low": 0.3345, "close": 0.368, "volume": 56003843.6, "close_time": 1736121599999, "quote_volume": 20287121.19183, "trades": 131260, "taker_buy_base": 28676865.4, "taker_buy_quote": 10377950.13582 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.3681, "high": 0.3804, "low": 0.3537, "close": 0.3712, "volume": 24664712.3, "close_time": 1736207999999, "quote_volume": 9043908.27743, "trades": 51637, "taker_buy_base": 12744878.5, "taker_buy_quote": 4675557.62404 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.3713, "high": 0.3908, "low": 0.332, "close": 0.3338, "volume": 31791237.7, "close_time": 1736294399999, "quote_volume": 11617476.99732, "trades": 71492, "taker_buy_base": 15284943.2, "taker_buy_quote": 5593258.74315 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.3339, "high": 0.3548, "low": 0.3192, "close": 0.3502, "volume": 21970225.7, "close_time": 1736380799999, "quote_volume": 7327950.94224, "trades": 45036, "taker_buy_base": 10611630.0, "taker_buy_quote": 3538663.42724 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.3501, "high": 0.3622, "low": 0.3379, "close": 0.3564, "volume": 25328830.2, "close_time": 1736467199999, "quote_volume": 8904211.27876, "trades": 73171, "taker_buy_base": 12667136.5, "taker_buy_quote": 4459797.1498 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.3564, "high": 0.3566, "low": 0.3331, "close": 0.3432, "volume": 17996859.6, "close_time": 1736553599999, "quote_volume": 6171828.14471, "trades": 48835, "taker_buy_base": 8120905.0, "taker_buy_quote": 2786264.18472 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.3431, "high": 0.3546, "low": 0.3381, "close": 0.3479, "volume": 12298638.8, "close_time": 1736639999999, "quote_volume": 4256433.61491, "trades": 40198, "taker_buy_base": 6508175.1, "taker_buy_quote": 2252978.17085 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.348, "high": 0.358, "low": 0.3311, "close": 0.3352, "volume": 8972251.9, "close_time": 1736726399999, "quote_volume": 3091076.35428, "trades": 28600, "taker_buy_base": 4148665.3, "taker_buy_quote": 1433832.02582 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.335, "high": 0.3429, "low": 0.2939, "close": 0.3203, "volume": 14928160.6, "close_time": 1736812799999, "quote_volume": 4666317.30474, "trades": 36969, "taker_buy_base": 7042493.9, "taker_buy_quote": 2198463.14006 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.3205, "high": 0.3339, "low": 0.3152, "close": 0.3321, "volume": 7126234.1, "close_time": 1736899199999, "quote_volume": 2327923.36719, "trades": 18789, "taker_buy_base": 3711492.7, "taker_buy_quote": 1212345.85819 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.3321, "high": 0.346, "low": 0.3197, "close": 0.3459, "volume": 9021014.7, "close_time": 1736985599999, "quote_volume": 3015250.59254, "trades": 21218, "taker_buy_base": 4380397.3, "taker_buy_quote": 1462837.22648 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.3459, "high": 0.3462, "low": 0.3307, "close": 0.3367, "volume": 8654255.2, "close_time": 1737071999999, "quote_volume": 2942948.66349, "trades": 19429, "taker_buy_base": 4296317.3, "taker_buy_quote": 1461813.2843 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.3369, "high": 0.3569, "low": 0.3366, "close": 0.3547, "volume": 8824138.7, "close_time": 1737158399999, "quote_volume": 3073836.30404, "trades": 18495, "taker_buy_base": 4379071.9, "taker_buy_quote": 1525464.51844 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.3541, "high": 0.3565, "low": 0.3224, "close": 0.3294, "volume": 11522662.2, "close_time": 1737244799999, "quote_volume": 3838453.86937, "trades": 22429, "taker_buy_base": 5922728.9, "taker_buy_quote": 1974784.20526 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.329, "high": 0.3363, "low": 0.293, "close": 0.3001, "volume": 29860026.1, "close_time": 1737331199999, "quote_volume": 9302272.23185, "trades": 68307, "taker_buy_base": 14027101.7, "taker_buy_quote": 4372989.67577 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.2994, "high": 0.327, "low": 0.2899, "close": 0.3048, "volume": 24478427.1, "close_time": 1737417599999, "quote_volume": 7519405.6731, "trades": 60171, "taker_buy_base": 11654774.8, "taker_buy_quote": 3583540.04773 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.3044, "high": 0.3185, "low": 0.2919, "close": 0.3144, "volume": 7227993.1, "close_time": 1737503999999, "quote_volume": 2203242.1275, "trades": 18830, "taker_buy_base": 3731524.5, "taker_buy_quote": 1141008.58026 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.3143, "high": 0.3188, "low": 0.3058, "close": 0.3074, "volume": 4060961.5, "close_time": 1737590399999, "quote_volume": 1272574.26172, "trades": 11573, "taker_buy_base": 1891338.3, "taker_buy_quote": 592591.1851 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.3074, "high": 0.3078, "low": 0.2924, "close": 0.3026, "volume": 7484478.7, "close_time": 1737676799999, "quote_volume": 2247312.09754, "trades": 20124, "taker_buy_base": 3494105.8, "taker_buy_quote": 1048694.1549 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.3026, "high": 0.3127, "low": 0.2909, "close": 0.2997, "volume": 5918040.1, "close_time": 1737763199999, "quote_volume": 1795909.74108, "trades": 15761, "taker_buy_base": 3169560.3, "taker_buy_quote": 960708.66341 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.2998, "high": 0.3085, "low": 0.2949, "close": 0.3046, "volume": 5171694.3, "close_time": 1737849599999, "quote_volume": 1566120.0749, "trades": 11159, "taker_buy_base": 2773253.1, "taker_buy_quote": 839608.13561 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.3047, "high": 0.3185, "low": 0.2992, "close": 0.2997, "volume": 8955614.2, "close_time": 1737935999999, "quote_volume": 2783979.19824, "trades": 23152, "taker_buy_base": 4720792.9, "taker_buy_quote": 1470756.2912 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.2994, "high": 0.3005, "low": 0.268, "close": 0.2879, "volume": 10300693.6, "close_time": 1738022399999, "quote_volume": 2906672.28394, "trades": 24195, "taker_buy_base": 4967478.7, "taker_buy_quote": 1403814.64231 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.288, "high": 0.2922, "low": 0.2705, "close": 0.2724, "volume": 4881513.0, "close_time": 1738108799999, "quote_volume": 1376142.65633, "trades": 12532, "taker_buy_base": 2345783.6, "taker_buy_quote": 662274.2922 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.2723, "high": 0.2894, "low": 0.2692, "close": 0.2801, "volume": 5881146.0, "close_time": 1738195199999, "quote_volume": 1647776.80807, "trades": 15960, "taker_buy_base": 2805095.3, "taker_buy_quote": 786471.29753 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.2801, "high": 0.2949, "low": 0.2777, "close": 0.2894, "volume": 3552106.3, "close_time": 1738281599999, "quote_volume": 1025695.63821, "trades": 8512, "taker_buy_base": 1752664.1, "taker_buy_quote": 506255.73719 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.2895, "high": 0.304, "low": 0.2855, "close": 0.2916, "volume": 5155548.4, "close_time": 1738367999999, "quote_volume": 1518528.69143, "trades": 12364, "taker_buy_base": 2568485.3, "taker_buy_quote": 756912.48284 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.2916, "high": 0.2979, "low": 0.2674, "close": 0.2692, "volume": 5830588.8, "close_time": 1738454399999, "quote_volume": 1669719.4823, "trades": 16187, "taker_buy_base": 2791376.9, "taker_buy_quote": 801555.61945 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.2693, "high": 0.2764, "low": 0.22, "close": 0.2342, "volume": 16366473.8, "close_time": 1738540799999, "quote_volume": 4051801.8094, "trades": 35424, "taker_buy_base": 7947106.9, "taker_buy_quote": 1963374.39904 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.2342, "high": 0.2427, "low": 0.1772, "close": 0.2385, "volume": 38199897.9, "close_time": 1738627199999, "quote_volume": 8104077.68602, "trades": 73010, "taker_buy_base": 18510990.5, "taker_buy_quote": 3939098.27528 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.2384, "high": 0.2412, "low": 0.2166, "close": 0.2264, "volume": 12893150.6, "close_time": 1738713599999, "quote_volume": 2922648.80943, "trades": 18055, "taker_buy_base": 6523384.1, "taker_buy_quote": 1480966.38014 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.2261, "high": 0.2337, "low": 0.2189, "close": 0.2221, "volume": 6052635.7, "close_time": 1738799999999, "quote_volume": 1376160.13891, "trades": 10754, "taker_buy_base": 3175208.9, "taker_buy_quote": 722644.39751 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.2222, "high": 0.2262, "low": 0.2083, "close": 0.2108, "volume": 7648517.1, "close_time": 1738886399999, "quote_volume": 1653261.21274, "trades": 14453, "taker_buy_base": 3932109.7, "taker_buy_quote": 850912.71995 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.2109, "high": 0.2252, "low": 0.206, "close": 0.2123, "volume": 6941886.1, "close_time": 1738972799999, "quote_volume": 1497309.15714, "trades": 13320, "taker_buy_base": 3293296.9, "taker_buy_quote": 711472.74187 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.2113, "high": 0.2241, "low": 0.2098, "close": 0.2224, "volume": 3545213.4, "close_time": 1739059199999, "quote_volume": 766983.97959, "trades": 6757, "taker_buy_base": 1907113.6, "taker_buy_quote": 412817.67775 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.2224, "high": 0.2304, "low": 0.2159, "close": 0.2258, "volume": 6804810.8, "close_time": 1739145599999, "quote_volume": 1531681.17866, "trades": 14844, "taker_buy_base": 3503390.5, "taker_buy_quote": 788685.36728 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.2257, "high": 0.2371, "low": 0.218, "close": 0.2366, "volume": 5633690.6, "close_time": 1739231999999, "quote_volume": 1288850.9837, "trades": 9948, "taker_buy_base": 3004309.3, "taker_buy_quote": 686310.48171 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.2364, "high": 0.2482, "low": 0.2292, "close": 0.2321, "volume": 5204834.7, "close_time": 1739318399999, "quote_volume": 1242799.00764, "trades": 9645, "taker_buy_base": 2745091.9, "taker_buy_quote": 656465.55132 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.2315, "high": 0.2584, "low": 0.2254, "close": 0.2555, "volume": 11924977.3, "close_time": 1739404799999, "quote_volume": 2867813.44561, "trades": 18676, "taker_buy_base": 6028158.6, "taker_buy_quote": 1449957.84363 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.2557, "high": 0.2559, "low": 0.2397, "close": 0.2423, "volume": 5280269.5, "close_time": 1739491199999, "quote_volume": 1300087.168, "trades": 10103, "taker_buy_base": 2543460.5, "taker_buy_quote": 625544.09507 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.2423, "high": 0.2502, "low": 0.2402, "close": 0.2457, "volume": 4872585.7, "close_time": 1739577599999, "quote_volume": 1191291.63811, "trades": 10486, "taker_buy_base": 2569231.5, "taker_buy_quote": 628464.39896 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.2456, "high": 0.248, "low": 0.2375, "close": 0.2398, "volume": 3985382.6, "close_time": 1739663999999, "quote_volume": 965238.16224, "trades": 6744, "taker_buy_base": 1514156.4, "taker_buy_quote": 366571.63805 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.2398, "high": 0.2659, "low": 0.2367, "close": 0.2451, "volume": 34875984.7, "close_time": 1739750399999, "quote_volume": 8880889.27616, "trades": 64179, "taker_buy_base": 17994335.5, "taker_buy_quote": 4579843.31773 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.245, "high": 0.2929, "low": 0.243, "close": 0.2525, "volume": 79355590.6, "close_time": 1739836799999, "quote_volume": 21024513.73352, "trades": 149658, "taker_buy_base": 40744141.7, "taker_buy_quote": 10800452.94084 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.2524, "high": 0.2786, "low": 0.2384, "close": 0.2487, "volume": 60935130.3, "close_time": 1739923199999, "quote_volume": 15707983.70298, "trades": 151609, "taker_buy_base": 30381476.6, "taker_buy_quote": 7824799.59412 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.2486, "high": 0.253, "low": 0.2385, "close": 0.2459, "volume": 11247879.7, "close_time": 1740009599999, "quote_volume": 2762796.84934, "trades": 34975, "taker_buy_base": 6407789.0, "taker_buy_quote": 1574618.94963 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.246, "high": 0.2552, "low": 0.2451, "close": 0.2541, "volume": 8896126.7, "close_time": 1740095999999, "quote_volume": 2216784.33068, "trades": 23782, "taker_buy_base": 4721965.2, "taker_buy_quote": 1176886.04075 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.2539, "high": 0.2616, "low": 0.2416, "close": 0.2437, "volume": 12582276.5, "close_time": 1740182399999, "quote_volume": 3203751.62767, "trades": 37688, "taker_buy_base": 6091941.0, "taker_buy_quote": 1550617.58758 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.2436, "high": 0.2506, "low": 0.2414, "close": 0.2496, "volume": 3564569.7, "close_time": 1740268799999, "quote_volume": 875792.1026, "trades": 8333, "taker_buy_base": 1856902.1, "taker_buy_quote": 456318.17882 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.2496, "high": 0.2577, "low": 0.2459, "close": 0.2482, "volume": 5425608.6, "close_time": 1740355199999, "quote_volume": 1366284.67196, "trades": 14259, "taker_buy_base": 2836280.2, "taker_buy_quote": 714056.1966 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.2483, "high": 0.2497, "low": 0.2123, "close": 0.2172, "volume": 7938395.6, "close_time": 1740441599999, "quote_volume": 1816802.11851, "trades": 25377, "taker_buy_base": 3695978.2, "taker_buy_quote": 847006.95474 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.2172, "high": 0.226, "low": 0.2044, "close": 0.2228, "volume": 9111034.3, "close_time": 1740527999999, "quote_volume": 1944965.11021, "trades": 18309, "taker_buy_base": 4686491.5, "taker_buy_quote": 1001293.88245 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.2228, "high": 0.2263, "low": 0.2141, "close": 0.2235, "volume": 4931380.8, "close_time": 1740614399999, "quote_volume": 1088429.39236, "trades": 11235, "taker_buy_base": 2433347.6, "taker_buy_quote": 537754.67705 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.2235, "high": 0.2315, "low": 0.2196, "close": 0.2252, "volume": 4558442.9, "close_time": 1740700799999, "quote_volume": 1031092.43322, "trades": 10132, "taker_buy_base": 1956907.0, "taker_buy_quote": 442748.07576 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.2251, "high": 0.2257, "low": 0.2035, "close": 0.2229, "volume": 8619984.7, "close_time": 1740787199999, "quote_volume": 1849587.43765, "trades": 24339, "taker_buy_base": 4001816.1, "taker_buy_quote": 860242.35395 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.2229, "high": 0.2244, "low": 0.2149, "close": 0.2194, "volume": 2234443.2, "close_time": 1740873599999, "quote_volume": 489953.65946, "trades": 5374, "taker_buy_base": 1042990.9, "taker_buy_quote": 228957.46084 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.2192, "high": 0.2379, "low": 0.2138, "close": 0.2367, "volume": 7481326.8, "close_time": 1740959999999, "quote_volume": 1709724.74679, "trades": 13639, "taker_buy_base": 3452275.0, "taker_buy_quote": 789407.54439 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.2367, "high": 0.2386, "low": 0.2033, "close": 0.2057, "volume": 9296516.5, "close_time": 1741046399999, "quote_volume": 2037935.66697, "trades": 14318, "taker_buy_base": 3711090.8, "taker_buy_quote": 819300.00363 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.2055, "high": 0.208, "low": 0.1898, "close": 0.2053, "volume": 8193757.3, "close_time": 1741132799999, "quote_volume": 1629149.87412, "trades": 13368, "taker_buy_base": 4346511.7, "taker_buy_quote": 864714.58505 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.2053, "high": 0.2113, "low": 0.2006, "close": 0.2102, "volume": 3234301.4, "close_time": 1741219199999, "quote_volume": 665835.85605, "trades": 5586, "taker_buy_base": 1422866.5, "taker_buy_quote": 292867.03409 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.2101, "high": 0.2152, "low": 0.2036, "close": 0.206, "volume": 2597761.5, "close_time": 1741305599999, "quote_volume": 543611.60412, "trades": 4727, "taker_buy_base": 1096893.0, "taker_buy_quote": 229834.71334 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.2059, "high": 0.2117, "low": 0.1959, "close": 0.2045, "volume": 4130853.1, "close_time": 1741391999999, "quote_volume": 848276.94478, "trades": 6942, "taker_buy_base": 1862144.8, "taker_buy_quote": 382557.60484 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.2042, "high": 0.2061, "low": 0.1973, "close": 0.1992, "volume": 1851750.1, "close_time": 1741478399999, "quote_volume": 372029.20415, "trades": 3233, "taker_buy_base": 965379.9, "taker_buy_quote": 193951.91901 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.1991, "high": 0.2018, "low": 0.179, "close": 0.1807, "volume": 4951113.2, "close_time": 1741564799999, "quote_volume": 936915.19454, "trades": 8568, "taker_buy_base": 2425202.5, "taker_buy_quote": 460142.79104 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.1809, "high": 0.1938, "low": 0.1713, "close": 0.1745, "volume": 6187079.5, "close_time": 1741651199999, "quote_volume": 1135295.98433, "trades": 8395, "taker_buy_base": 3280735.0, "taker_buy_quote": 603731.7712 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.1746, "high": 0.1875, "low": 0.1645, "close": 0.1845, "volume": 10757632.5, "close_time": 1741737599999, "quote_volume": 1905547.32717, "trades": 12670, "taker_buy_base": 6415246.0, "taker_buy_quote": 1136269.71319 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.185, "high": 0.1942, "low": 0.1796, "close": 0.191, "volume": 4421049.8, "close_time": 1741823999999, "quote_volume": 828026.45231, "trades": 6849, "taker_buy_base": 2085903.7, "taker_buy_quote": 391163.0562 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.1911, "high": 0.197, "low": 0.1864, "close": 0.1925, "volume": 9707285.2, "close_time": 1741910399999, "quote_volume": 1864064.76614, "trades": 11325, "taker_buy_base": 5320777.4, "taker_buy_quote": 1023555.52785 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.1927, "high": 0.2009, "low": 0.1919, "close": 0.1976, "volume": 3982890.9, "close_time": 1741996799999, "quote_volume": 780270.20466, "trades": 6621, "taker_buy_base": 2132118.1, "taker_buy_quote": 417722.34487 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.1977, "high": 0.2022, "low": 0.1969, "close": 0.1995, "volume": 2870991.2, "close_time": 1742083199999, "quote_volume": 572251.81454, "trades": 4514, "taker_buy_base": 1502716.3, "taker_buy_quote": 299572.09933 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.1995, "high": 0.2011, "low": 0.1905, "close": 0.1914, "volume": 3543339.8, "close_time": 1742169599999, "quote_volume": 692429.57831, "trades": 5305, "taker_buy_base": 1713586.4, "taker_buy_quote": 334550.08817 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.1913, "high": 0.2039, "low": 0.1912, "close": 0.2024, "volume": 3553243.8, "close_time": 1742255999999, "quote_volume": 709080.34244, "trades": 5351, "taker_buy_base": 1695433.7, "taker_buy_quote": 338224.86271 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.2022, "high": 0.2084, "low": 0.1961, "close": 0.2033, "volume": 8949585.5, "close_time": 1742342399999, "quote_volume": 1815343.4055, "trades": 13197, "taker_buy_base": 4257032.7, "taker_buy_quote": 865138.5767 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.2034, "high": 0.2093, "low": 0.2021, "close": 0.209, "volume": 7656156.8, "close_time": 1742428799999, "quote_volume": 1573347.06015, "trades": 9551, "taker_buy_base": 3830043.5, "taker_buy_quote": 787636.71849 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.209, "high": 0.21, "low": 0.2018, "close": 0.2045, "volume": 2824960.3, "close_time": 1742515199999, "quote_volume": 580542.07581, "trades": 4403, "taker_buy_base": 1362595.1, "taker_buy_quote": 280100.7107 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.2044, "high": 0.2054, "low": 0.198, "close": 0.2005, "volume": 2633461.9, "close_time": 1742601599999, "quote_volume": 530059.97839, "trades": 4002, "taker_buy_base": 1266225.8, "taker_buy_quote": 254745.77834 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.2006, "high": 0.2097, "low": 0.2004, "close": 0.209, "volume": 4001540.5, "close_time": 1742687999999, "quote_volume": 824568.04859, "trades": 7215, "taker_buy_base": 1990893.3, "taker_buy_quote": 410167.42197 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.209, "high": 0.2109, "low": 0.204, "close": 0.206, "volume": 2476170.6, "close_time": 1742774399999, "quote_volume": 513956.64595, "trades": 5107, "taker_buy_base": 1131769.1, "taker_buy_quote": 235002.47649 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.2058, "high": 0.2183, "low": 0.2029, "close": 0.217, "volume": 4394576.5, "close_time": 1742860799999, "quote_volume": 937623.54839, "trades": 8131, "taker_buy_base": 2305745.4, "taker_buy_quote": 492546.89498 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.2169, "high": 0.2196, "low": 0.2141, "close": 0.2176, "volume": 2567164.8, "close_time": 1742947199999, "quote_volume": 555872.97537, "trades": 5849, "taker_buy_base": 1269883.2, "taker_buy_quote": 275078.13732 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.2176, "high": 0.2203, "low": 0.2116, "close": 0.2154, "volume": 2562986.4, "close_time": 1743033599999, "quote_volume": 554524.41078, "trades": 4353, "taker_buy_base": 1228219.6, "taker_buy_quote": 265772.46166 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.2154, "high": 0.2189, "low": 0.2104, "close": 0.2152, "volume": 1952480.4, "close_time": 1743119999999, "quote_volume": 419757.87195, "trades": 3121, "taker_buy_base": 939802.9, "taker_buy_quote": 202066.61766 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.2151, "high": 0.217, "low": 0.193, "close": 0.1959, "volume": 4490125.6, "close_time": 1743206399999, "quote_volume": 907932.50308, "trades": 9342, "taker_buy_base": 2043689.9, "taker_buy_quote": 412122.31042 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.1959, "high": 0.1971, "low": 0.1832, "close": 0.1858, "volume": 2395458.2, "close_time": 1743292799999, "quote_volume": 454062.66548, "trades": 4205, "taker_buy_base": 1271512.5, "taker_buy_quote": 241436.60213 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.1857, "high": 0.199, "low": 0.1823, "close": 0.1857, "volume": 12280153.9, "close_time": 1743379199999, "quote_volume": 2367118.36894, "trades": 21914, "taker_buy_base": 6054825.7, "taker_buy_quote": 1168096.95814 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.1859, "high": 0.1877, "low": 0.1773, "close": 0.1842, "volume": 4695018.8, "close_time": 1743465599999, "quote_volume": 864005.27694, "trades": 6608, "taker_buy_base": 2214613.6, "taker_buy_quote": 407590.08714 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.1842, "high": 0.1885, "low": 0.18, "close": 0.1827, "volume": 5545062.3, "close_time": 1743551999999, "quote_volume": 1024962.54692, "trades": 7141, "taker_buy_base": 2359095.8, "taker_buy_quote": 436034.03316 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.1828, "high": 0.1838, "low": 0.1659, "close": 0.1674, "volume": 12471461.2, "close_time": 1743638399999, "quote_volume": 2185162.35491, "trades": 14289, "taker_buy_base": 6256128.1, "taker_buy_quote": 1094066.22287 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.1675, "high": 0.1759, "low": 0.1643, "close": 0.1746, "volume": 6248163.4, "close_time": 1743724799999, "quote_volume": 1063944.41019, "trades": 8421, "taker_buy_base": 3555286.1, "taker_buy_quote": 605238.91844 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.1747, "high": 0.1775, "low": 0.1681, "close": 0.1755, "volume": 4639711.0, "close_time": 1743811199999, "quote_volume": 807114.69441, "trades": 5412, "taker_buy_base": 1877956.4, "taker_buy_quote": 325852.74392 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.1756, "high": 0.178, "low": 0.1718, "close": 0.1765, "volume": 3476380.2, "close_time": 1743897599999, "quote_volume": 610596.11096, "trades": 3732, "taker_buy_base": 1937276.7, "taker_buy_quote": 340435.61221 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.1765, "high": 0.1775, "low": 0.154, "close": 0.1568, "volume": 9181057.0, "close_time": 1743983999999, "quote_volume": 1513875.76813, "trades": 11618, "taker_buy_base": 4602884.2, "taker_buy_quote": 757911.34445 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.1564, "high": 0.1629, "low": 0.1416, "close": 0.1567, "volume": 14430981.9, "close_time": 1744070399999, "quote_volume": 2203089.59274, "trades": 25631, "taker_buy_base": 8068131.1, "taker_buy_quote": 1230732.21437 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.1565, "high": 0.1623, "low": 0.151, "close": 0.1526, "volume": 3545172.9, "close_time": 1744156799999, "quote_volume": 556544.85661, "trades": 5406, "taker_buy_base": 1666100.0, "taker_buy_quote": 261276.89665 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.1525, "high": 0.1685, "low": 0.1463, "close": 0.1673, "volume": 8075899.7, "close_time": 1744243199999, "quote_volume": 1277095.38025, "trades": 12250, "taker_buy_base": 4235821.4, "taker_buy_quote": 670026.26805 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.1671, "high": 0.1694, "low": 0.1593, "close": 0.1656, "volume": 6787414.7, "close_time": 1744329599999, "quote_volume": 1125079.0112, "trades": 7943, "taker_buy_base": 3506574.0, "taker_buy_quote": 581816.53919 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.1656, "high": 0.175, "low": 0.1652, "close": 0.1722, "volume": 4957437.3, "close_time": 1744415999999, "quote_volume": 846107.58116, "trades": 6813, "taker_buy_base": 2589319.1, "taker_buy_quote": 442066.26042 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.1721, "high": 0.2686, "low": 0.1709, "close": 0.208, "volume": 119642341.5, "close_time": 1744502399999, "quote_volume": 25843906.71828, "trades": 208229, "taker_buy_base": 59093889.5, "taker_buy_quote": 12746293.94654 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.2079, "high": 0.2079, "low": 0.181, "close": 0.1848, "volume": 37723712.6, "close_time": 1744588799999, "quote_volume": 7387596.33157, "trades": 51616, "taker_buy_base": 17953926.0, "taker_buy_quote": 3518028.28853 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.1847, "high": 0.1883, "low": 0.1768, "close": 0.186, "volume": 13642874.8, "close_time": 1744675199999, "quote_volume": 2487815.33577, "trades": 19085, "taker_buy_base": 7463238.4, "taker_buy_quote": 1360239.78669 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.1859, "high": 0.2064, "low": 0.182, "close": 0.1935, "volume": 25940495.0, "close_time": 1744761599999, "quote_volume": 5015275.45871, "trades": 49060, "taker_buy_base": 13638667.6, "taker_buy_quote": 2638338.82327 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.1934, "high": 0.2252, "low": 0.1932, "close": 0.2051, "volume": 45199493.3, "close_time": 1744847999999, "quote_volume": 9365580.41312, "trades": 68657, "taker_buy_base": 22517872.6, "taker_buy_quote": 4662980.42358 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.2051, "high": 0.225, "low": 0.1982, "close": 0.2154, "volume": 17483753.5, "close_time": 1744934399999, "quote_volume": 3728179.29968, "trades": 38868, "taker_buy_base": 8860635.4, "taker_buy_quote": 1889537.45734 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.2154, "high": 0.2227, "low": 0.2065, "close": 0.2186, "volume": 15632050.2, "close_time": 1745020799999, "quote_volume": 3345176.90084, "trades": 30218, "taker_buy_base": 8333401.8, "taker_buy_quote": 1786689.82161 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.2184, "high": 0.2218, "low": 0.2129, "close": 0.2159, "volume": 7563135.4, "close_time": 1745107199999, "quote_volume": 1635666.85457, "trades": 13726, "taker_buy_base": 4000709.2, "taker_buy_quote": 865251.37518 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.2159, "high": 0.2312, "low": 0.2083, "close": 0.2099, "volume": 11212980.8, "close_time": 1745193599999, "quote_volume": 2434715.31366, "trades": 20802, "taker_buy_base": 6186900.4, "taker_buy_quote": 1344092.79569 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.21, "high": 0.2138, "low": 0.2047, "close": 0.2063, "volume": 8638951.2, "close_time": 1745279999999, "quote_volume": 1813189.41988, "trades": 14933, "taker_buy_base": 3765065.1, "taker_buy_quote": 790963.05575 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.2063, "high": 0.2169, "low": 0.198, "close": 0.2154, "volume": 11097885.9, "close_time": 1745366399999, "quote_volume": 2274518.37984, "trades": 17195, "taker_buy_base": 5073490.8, "taker_buy_quote": 1041558.02785 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.2153, "high": 0.2183, "low": 0.2065, "close": 0.2111, "volume": 10345914.4, "close_time": 1745452799999, "quote_volume": 2201074.86098, "trades": 18220, "taker_buy_base": 4824515.3, "taker_buy_quote": 1024920.85951 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.2111, "high": 0.2126, "low": 0.2016, "close": 0.2084, "volume": 6772359.4, "close_time": 1745539199999, "quote_volume": 1400980.04364, "trades": 12854, "taker_buy_base": 3685599.2, "taker_buy_quote": 763170.26942 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.2084, "high": 0.219, "low": 0.2033, "close": 0.2158, "volume": 9925991.0, "close_time": 1745625599999, "quote_volume": 2115724.00562, "trades": 15857, "taker_buy_base": 5335820.1, "taker_buy_quote": 1137155.72939 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.2158, "high": 0.221, "low": 0.2091, "close": 0.2141, "volume": 5616575.1, "close_time": 1745711999999, "quote_volume": 1204598.44153, "trades": 12077, "taker_buy_base": 2476862.0, "taker_buy_quote": 531507.215 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.214, "high": 0.2168, "low": 0.2021, "close": 0.2035, "volume": 5590205.5, "close_time": 1745798399999, "quote_volume": 1158773.4132, "trades": 12239, "taker_buy_base": 2922994.4, "taker_buy_quote": 606337.21206 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.2037, "high": 0.2128, "low": 0.1957, "close": 0.21, "volume": 16576438.0, "close_time": 1745884799999, "quote_volume": 3431461.8301, "trades": 35650, "taker_buy_base": 9727548.7, "taker_buy_quote": 2015936.19046 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.2101, "high": 0.2149, "low": 0.2046, "close": 0.2096, "volume": 6447975.4, "close_time": 1745971199999, "quote_volume": 1354443.53269, "trades": 14721, "taker_buy_base": 3407884.4, "taker_buy_quote": 715903.06885 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.2095, "high": 0.2108, "low": 0.1968, "close": 0.2038, "volume": 5722214.4, "close_time": 1746057599999, "quote_volume": 1171030.76127, "trades": 10714, "taker_buy_base": 2484407.3, "taker_buy_quote": 507494.3009 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.2038, "high": 0.2086, "low": 0.2024, "close": 0.2035, "volume": 4012183.9, "close_time": 1746143999999, "quote_volume": 823984.18826, "trades": 9393, "taker_buy_base": 1924206.0, "taker_buy_quote": 395351.79739 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.2035, "high": 0.2062, "low": 0.2004, "close": 0.2051, "volume": 2962617.3, "close_time": 1746230399999, "quote_volume": 601654.81911, "trades": 6766, "taker_buy_base": 1462686.6, "taker_buy_quote": 296967.62484 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.2052, "high": 0.2114, "low": 0.1943, "close": 0.1978, "volume": 10578192.5, "close_time": 1746316799999, "quote_volume": 2165533.10517, "trades": 18066, "taker_buy_base": 5611729.0, "taker_buy_quote": 1149571.45533 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.1977, "high": 0.1994, "low": 0.1922, "close": 0.1932, "volume": 5646221.1, "close_time": 1746403199999, "quote_volume": 1107074.93297, "trades": 8131, "taker_buy_base": 2874361.9, "taker_buy_quote": 563568.09917 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.1932, "high": 0.1983, "low": 0.1861, "close": 0.1965, "volume": 5711269.2, "close_time": 1746489599999, "quote_volume": 1096609.42753, "trades": 9803, "taker_buy_base": 2982052.3, "taker_buy_quote": 572834.63555 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.1965, "high": 0.1972, "low": 0.1786, "close": 0.1859, "volume": 5988094.9, "close_time": 1746575999999, "quote_volume": 1123938.8641, "trades": 11983, "taker_buy_base": 3153546.7, "taker_buy_quote": 592075.38613 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.1859, "high": 0.1904, "low": 0.183, "close": 0.1875, "volume": 4437675.0, "close_time": 1746662399999, "quote_volume": 828617.39508, "trades": 9433, "taker_buy_base": 2463495.5, "taker_buy_quote": 459887.01626 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.1876, "high": 0.214, "low": 0.1876, "close": 0.21, "volume": 9849402.3, "close_time": 1746748799999, "quote_volume": 1981933.12427, "trades": 18822, "taker_buy_base": 4825834.8, "taker_buy_quote": 972611.77892 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.21, "high": 0.2213, "low": 0.2086, "close": 0.2208, "volume": 9967602.4, "close_time": 1746835199999, "quote_volume": 2150775.89815, "trades": 21497, "taker_buy_base": 4904272.9, "taker_buy_quote": 1058638.3433 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.2211, "high": 0.2352, "low": 0.2178, "close": 0.2345, "volume": 9179662.5, "close_time": 1746921599999, "quote_volume": 2059319.83705, "trades": 22945, "taker_buy_base": 4810009.2, "taker_buy_quote": 1080108.31447 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.2345, "high": 0.2363, "low": 0.2238, "close": 0.2287, "volume": 8565406.7, "close_time": 1747007999999, "quote_volume": 1963267.2798, "trades": 25299, "taker_buy_base": 3932891.0, "taker_buy_quote": 902048.72957 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.2288, "high": 0.2539, "low": 0.2174, "close": 0.2303, "volume": 18345380.4, "close_time": 1747094399999, "quote_volume": 4334794.66639, "trades": 53286, "taker_buy_base": 8665722.8, "taker_buy_quote": 2050616.43883 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.2303, "high": 0.2332, "low": 0.2155, "close": 0.2314, "volume": 6057251.3, "close_time": 1747180799999, "quote_volume": 1366950.72388, "trades": 14084, "taker_buy_base": 2873066.7, "taker_buy_quote": 649107.42476 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.2315, "high": 0.2334, "low": 0.2178, "close": 0.2213, "volume": 6037177.9, "close_time": 1747267199999, "quote_volume": 1365428.7387, "trades": 13406, "taker_buy_base": 2447954.2, "taker_buy_quote": 553610.41285 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.2211, "high": 0.2237, "low": 0.2043, "close": 0.2109, "volume": 7860116.0, "close_time": 1747353599999, "quote_volume": 1666840.73913, "trades": 20148, "taker_buy_base": 3963760.6, "taker_buy_quote": 838880.83574 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.2105, "high": 0.2145, "low": 0.2028, "close": 0.2042, "volume": 4694773.1, "close_time": 1747439999999, "quote_volume": 986921.20027, "trades": 12678, "taker_buy_base": 2301200.5, "taker_buy_quote": 484227.94294 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.2043, "high": 0.2061, "low": 0.1974, "close": 0.1986, "volume": 6151266.3, "close_time": 1747526399999, "quote_volume": 1236876.91389, "trades": 9373, "taker_buy_base": 3177099.8, "taker_buy_quote": 639214.45894 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.1987, "high": 0.2105, "low": 0.1934, "close": 0.2081, "volume": 17702504.7, "close_time": 1747612799999, "quote_volume": 3618423.82047, "trades": 23525, "taker_buy_base": 8260066.3, "taker_buy_quote": 1689722.56468 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.2078, "high": 0.209, "low": 0.19, "close": 0.2001, "volume": 7622154.2, "close_time": 1747699199999, "quote_volume": 1492689.39855, "trades": 11480, "taker_buy_base": 3360079.7, "taker_buy_quote": 659576.32021 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.2003, "high": 0.2039, "low": 0.1949, "close": 0.2008, "volume": 5947990.4, "close_time": 1747785599999, "quote_volume": 1185385.19975, "trades": 9054, "taker_buy_base": 2751714.9, "taker_buy_quote": 548500.41031 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.2009, "high": 0.205, "low": 0.1947, "close": 0.2024, "volume": 6401976.3, "close_time": 1747871999999, "quote_volume": 1280542.79262, "trades": 9440, "taker_buy_base": 3327806.6, "taker_buy_quote": 665765.03174 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.2025, "high": 0.211, "low": 0.2022, "close": 0.2104, "volume": 4498084.5, "close_time": 1747958399999, "quote_volume": 933832.67886, "trades": 7424, "taker_buy_base": 2215696.6, "taker_buy_quote": 459683.45321 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.2105, "high": 0.2146, "low": 0.1923, "close": 0.1944, "volume": 12263409.0, "close_time": 1748044799999, "quote_volume": 2460279.65996, "trades": 26388, "taker_buy_base": 4914002.7, "taker_buy_quote": 991183.09432 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.1942, "high": 0.1982, "low": 0.1932, "close": 0.1944, "volume": 2914784.1, "close_time": 1748131199999, "quote_volume": 572437.78598, "trades": 6651, "taker_buy_base": 1445230.4, "taker_buy_quote": 283759.3361 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.1945, "high": 0.1952, "low": 0.1869, "close": 0.1937, "volume": 4654813.2, "close_time": 1748217599999, "quote_volume": 889655.39348, "trades": 8287, "taker_buy_base": 2419808.8, "taker_buy_quote": 462662.42717 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.1938, "high": 0.1975, "low": 0.1911, "close": 0.1935, "volume": 2268309.8, "close_time": 1748303999999, "quote_volume": 441028.62963, "trades": 3432, "taker_buy_base": 1115850.5, "taker_buy_quote": 217033.53475 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.1934, "high": 0.1994, "low": 0.1882, "close": 0.1946, "volume": 3104257.4, "close_time": 1748390399999, "quote_volume": 607565.42213, "trades": 6259, "taker_buy_base": 1453645.6, "taker_buy_quote": 284586.19659 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.1946, "high": 0.1962, "low": 0.1889, "close": 0.1939, "volume": 5711838.9, "close_time": 1748476799999, "quote_volume": 1101055.65729, "trades": 10412, "taker_buy_base": 2685022.3, "taker_buy_quote": 517914.98885 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.1938, "high": 0.1985, "low": 0.1888, "close": 0.1897, "volume": 5538768.9, "close_time": 1748563199999, "quote_volume": 1072652.75154, "trades": 7925, "taker_buy_base": 2116941.6, "taker_buy_quote": 409226.83504 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.1897, "high": 0.191, "low": 0.1689, "close": 0.1706, "volume": 17253467.0, "close_time": 1748649599999, "quote_volume": 3093502.91686, "trades": 22857, "taker_buy_base": 8329154.0, "taker_buy_quote": 1496986.9951 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.1706, "high": 0.1753, "low": 0.1665, "close": 0.1736, "volume": 4914015.6, "close_time": 1748735999999, "quote_volume": 843922.41245, "trades": 7782, "taker_buy_base": 2628369.7, "taker_buy_quote": 451514.99446 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.1739, "high": 0.1779, "low": 0.1703, "close": 0.1772, "volume": 2572252.0, "close_time": 1748822399999, "quote_volume": 447884.00665, "trades": 4188, "taker_buy_base": 1180321.4, "taker_buy_quote": 205499.86436 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.1772, "high": 0.1844, "low": 0.1745, "close": 0.1835, "volume": 3100231.9, "close_time": 1748908799999, "quote_volume": 554440.75912, "trades": 4590, "taker_buy_base": 1419640.7, "taker_buy_quote": 254026.44703 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.1834, "high": 0.1873, "low": 0.1828, "close": 0.1841, "volume": 3470047.4, "close_time": 1748995199999, "quote_volume": 642461.96065, "trades": 4962, "taker_buy_base": 1830349.9, "taker_buy_quote": 339058.95583 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.1841, "high": 0.1868, "low": 0.1795, "close": 0.1808, "volume": 3860045.2, "close_time": 1749081599999, "quote_volume": 709535.02096, "trades": 6806, "taker_buy_base": 1708447.3, "taker_buy_quote": 314538.66539 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.1808, "high": 0.1817, "low": 0.1678, "close": 0.171, "volume": 5546373.5, "close_time": 1749167999999, "quote_volume": 979292.66764, "trades": 7176, "taker_buy_base": 2532103.0, "taker_buy_quote": 447457.25513 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.1711, "high": 0.1781, "low": 0.1701, "close": 0.174, "volume": 1898831.2, "close_time": 1749254399999, "quote_volume": 329525.85444, "trades": 3393, "taker_buy_base": 987149.6, "taker_buy_quote": 171349.23523 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.1741, "high": 0.1792, "low": 0.1734, "close": 0.1783, "volume": 1607782.2, "close_time": 1749340799999, "quote_volume": 285678.53071, "trades": 2480, "taker_buy_base": 756921.5, "taker_buy_quote": 134481.34539 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.1783, "high": 0.1792, "low": 0.1738, "close": 0.1776, "volume": 1305121.8, "close_time": 1749427199999, "quote_volume": 231289.64157, "trades": 2850, "taker_buy_base": 722943.3, "taker_buy_quote": 128173.27928 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.1775, "high": 0.1845, "low": 0.1742, "close": 0.1842, "volume": 2322024.0, "close_time": 1749513599999, "quote_volume": 415531.51736, "trades": 6562, "taker_buy_base": 1130496.9, "taker_buy_quote": 202274.62579 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.1843, "high": 0.2015, "low": 0.1829, "close": 0.1921, "volume": 9625374.0, "close_time": 1749599999999, "quote_volume": 1834466.11572, "trades": 12827, "taker_buy_base": 5135041.1, "taker_buy_quote": 978953.98189 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.192, "high": 0.1945, "low": 0.185, "close": 0.1871, "volume": 4873790.8, "close_time": 1749686399999, "quote_volume": 928403.40647, "trades": 7837, "taker_buy_base": 2217491.0, "taker_buy_quote": 422649.1383 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.187, "high": 0.1882, "low": 0.1763, "close": 0.1775, "volume": 3984439.6, "close_time": 1749772799999, "quote_volume": 728161.85388, "trades": 6416, "taker_buy_base": 1715604.8, "taker_buy_quote": 313698.19202 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.1773, "high": 0.1773, "low": 0.1643, "close": 0.1722, "volume": 6974998.7, "close_time": 1749859199999, "quote_volume": 1174182.86889, "trades": 11247, "taker_buy_base": 3396520.8, "taker_buy_quote": 571684.81845 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.1722, "high": 0.1724, "low": 0.1644, "close": 0.1689, "volume": 6766960.4, "close_time": 1749945599999, "quote_volume": 1140782.92863, "trades": 5543, "taker_buy_base": 3272490.6, "taker_buy_quote": 551372.40743 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.1688, "high": 0.1709, "low": 0.1647, "close": 0.1676, "volume": 3780612.2, "close_time": 1750031999999, "quote_volume": 636871.05067, "trades": 4889, "taker_buy_base": 1586333.8, "taker_buy_quote": 267094.25621 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.1675, "high": 0.1733, "low": 0.166, "close": 0.1679, "volume": 3216228.3, "close_time": 1750118399999, "quote_volume": 547602.22397, "trades": 3886, "taker_buy_base": 1593444.6, "taker_buy_quote": 271447.77753 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.1682, "high": 0.1704, "low": 0.1616, "close": 0.1628, "volume": 4112580.0, "close_time": 1750204799999, "quote_volume": 682345.79918, "trades": 4972, "taker_buy_base": 1997871.7, "taker_buy_quote": 331765.19973 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.1629, "high": 0.166, "low": 0.1588, "close": 0.1639, "volume": 3197376.5, "close_time": 1750291199999, "quote_volume": 519926.02969, "trades": 3922, "taker_buy_base": 1590207.9, "taker_buy_quote": 258515.74767 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.1639, "high": 0.1863, "low": 0.1599, "close": 0.1655, "volume": 41692874.7, "close_time": 1750377599999, "quote_volume": 7142916.39836, "trades": 53998, "taker_buy_base": 19661345.6, "taker_buy_quote": 3362525.14472 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.1655, "high": 0.1753, "low": 0.1623, "close": 0.1708, "volume": 42197300.4, "close_time": 1750463999999, "quote_volume": 7196920.07206, "trades": 51022, "taker_buy_base": 21829852.3, "taker_buy_quote": 3723423.42387 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.1709, "high": 0.1745, "low": 0.1609, "close": 0.165, "volume": 15856935.8, "close_time": 1750550399999, "quote_volume": 2685001.16421, "trades": 21323, "taker_buy_base": 8361727.0, "taker_buy_quote": 1417221.41547 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.1651, "high": 0.1658, "low": 0.1561, "close": 0.1639, "volume": 10863352.7, "close_time": 1750636799999, "quote_volume": 1752285.73554, "trades": 14187, "taker_buy_base": 5587377.4, "taker_buy_quote": 901089.14665 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.1637, "high": 0.1775, "low": 0.1627, "close": 0.1762, "volume": 8013500.3, "close_time": 1750723199999, "quote_volume": 1353450.9862, "trades": 16003, "taker_buy_base": 4597255.4, "taker_buy_quote": 777265.08443 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.1762, "high": 0.18, "low": 0.1749, "close": 0.1794, "volume": 4976636.6, "close_time": 1750809599999, "quote_volume": 882891.79441, "trades": 9739, "taker_buy_base": 2538249.0, "taker_buy_quote": 450527.14236 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.1794, "high": 0.1795, "low": 0.174, "close": 0.1762, "volume": 5626382.6, "close_time": 1750895999999, "quote_volume": 997039.66098, "trades": 10138, "taker_buy_base": 2390441.2, "taker_buy_quote": 423682.79895 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.1761, "high": 0.1789, "low": 0.1682, "close": 0.1699, "volume": 5797628.1, "close_time": 1750982399999, "quote_volume": 1001446.01815, "trades": 8633, "taker_buy_base": 2141872.6, "taker_buy_quote": 369697.50119 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.1698, "high": 0.1728, "low": 0.1685, "close": 0.1722, "volume": 4475075.4, "close_time": 1751068799999, "quote_volume": 763421.55773, "trades": 5892, "taker_buy_base": 1746850.3, "taker_buy_quote": 297884.07609 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.1722, "high": 0.1728, "low": 0.1692, "close": 0.1725, "volume": 1332101.3, "close_time": 1751155199999, "quote_volume": 228026.63578, "trades": 1858, "taker_buy_base": 706743.0, "taker_buy_quote": 121018.10002 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.1725, "high": 0.177, "low": 0.1697, "close": 0.176, "volume": 2704137.4, "close_time": 1751241599999, "quote_volume": 465614.62617, "trades": 2893, "taker_buy_base": 1547700.2, "taker_buy_quote": 266726.22509 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.1761, "high": 0.177, "low": 0.1634, "close": 0.1659, "volume": 7693768.3, "close_time": 1751327999999, "quote_volume": 1291480.2169, "trades": 12808, "taker_buy_base": 3298380.9, "taker_buy_quote": 554397.4454 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.166, "high": 0.1677, "low": 0.1624, "close": 0.164, "volume": 6711757.6, "close_time": 1751414399999, "quote_volume": 1109759.77966, "trades": 7559, "taker_buy_base": 3792768.9, "taker_buy_quote": 627417.03803 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.1639, "high": 0.1776, "low": 0.1636, "close": 0.1758, "volume": 7971147.3, "close_time": 1751500799999, "quote_volume": 1354956.00628, "trades": 8946, "taker_buy_base": 4145097.4, "taker_buy_quote": 703665.32155 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.1763, "high": 0.1782, "low": 0.1735, "close": 0.1757, "volume": 3228003.6, "close_time": 1751587199999, "quote_volume": 570159.07395, "trades": 4779, "taker_buy_base": 1366929.5, "taker_buy_quote": 241499.71365 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.1757, "high": 0.1865, "low": 0.1748, "close": 0.1781, "volume": 18822048.5, "close_time": 1751673599999, "quote_volume": 3405221.09184, "trades": 23698, "taker_buy_base": 10372758.9, "taker_buy_quote": 1878440.51756 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.178, "high": 0.178, "low": 0.1693, "close": 0.1719, "volume": 4591610.2, "close_time": 1751759999999, "quote_volume": 794800.50889, "trades": 5808, "taker_buy_base": 1750159.3, "taker_buy_quote": 302148.23998 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.1719, "high": 0.1757, "low": 0.1702, "close": 0.1742, "volume": 1985045.8, "close_time": 1751846399999, "quote_volume": 342923.67702, "trades": 2438, "taker_buy_base": 1077828.8, "taker_buy_quote": 186208.19212 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.1742, "high": 0.1783, "low": 0.1706, "close": 0.1725, "volume": 5490219.5, "close_time": 1751932799999, "quote_volume": 959984.66925, "trades": 5140, "taker_buy_base": 2569176.3, "taker_buy_quote": 448813.77748 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.1725, "high": 0.1775, "low": 0.1708, "close": 0.1773, "volume": 3125276.5, "close_time": 1752019199999, "quote_volume": 544590.463, "trades": 3595, "taker_buy_base": 1764804.4, "taker_buy_quote": 307132.25586 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.1773, "high": 0.1845, "low": 0.1759, "close": 0.1837, "volume": 4503464.6, "close_time": 1752105599999, "quote_volume": 808935.0188, "trades": 5202, "taker_buy_base": 2308669.5, "taker_buy_quote": 415635.91053 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.1837, "high": 0.1953, "low": 0.1816, "close": 0.1929, "volume": 7907473.0, "close_time": 1752191999999, "quote_volume": 1480372.97053, "trades": 11143, "taker_buy_base": 4480140.3, "taker_buy_quote": 838252.72466 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.1929, "high": 0.2008, "low": 0.1905, "close": 0.1939, "volume": 9039009.9, "close_time": 1752278399999, "quote_volume": 1775107.4654, "trades": 21014, "taker_buy_base": 3727056.0, "taker_buy_quote": 731665.42036 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.1939, "high": 0.2152, "low": 0.191, "close": 0.1994, "volume": 21196373.7, "close_time": 1752364799999, "quote_volume": 4283534.6903, "trades": 51984, "taker_buy_base": 11520976.0, "taker_buy_quote": 2333976.09936 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.1995, "high": 0.204, "low": 0.1963, "close": 0.2007, "volume": 3366752.7, "close_time": 1752451199999, "quote_volume": 673648.78786, "trades": 10983, "taker_buy_base": 1636004.7, "taker_buy_quote": 327483.93845 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.2008, "high": 0.2067, "low": 0.1957, "close": 0.199, "volume": 5858571.0, "close_time": 1752537599999, "quote_volume": 1186241.54334, "trades": 15925, "taker_buy_base": 1934233.1, "taker_buy_quote": 391198.08743 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.1989, "high": 0.2024, "low": 0.192, "close": 0.202, "volume": 5827418.8, "close_time": 1752623999999, "quote_volume": 1142748.33155, "trades": 14281, "taker_buy_base": 2052819.2, "taker_buy_quote": 403589.84341 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.202, "high": 0.2094, "low": 0.1994, "close": 0.2067, "volume": 4784713.2, "close_time": 1752710399999, "quote_volume": 975193.4289, "trades": 10406, "taker_buy_base": 2500513.2, "taker_buy_quote": 510407.91355 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.2068, "high": 0.2082, "low": 0.2013, "close": 0.2069, "volume": 5221892.6, "close_time": 1752796799999, "quote_volume": 1070129.68191, "trades": 12627, "taker_buy_base": 2123794.7, "taker_buy_quote": 435439.12945 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.207, "high": 0.2163, "low": 0.2046, "close": 0.2088, "volume": 5366697.4, "close_time": 1752883199999, "quote_volume": 1132284.43571, "trades": 10226, "taker_buy_base": 2708290.6, "taker_buy_quote": 571160.34777 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.2088, "high": 0.2105, "low": 0.2028, "close": 0.2103, "volume": 4034172.8, "close_time": 1752969599999, "quote_volume": 835464.51931, "trades": 6870, "taker_buy_base": 1494290.2, "taker_buy_quote": 309236.9252 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.2105, "high": 0.2271, "low": 0.2105, "close": 0.2237, "volume": 20770816.0, "close_time": 1753055999999, "quote_volume": 4585850.99896, "trades": 35109, "taker_buy_base": 11611145.7, "taker_buy_quote": 2561335.21246 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.2237, "high": 0.2275, "low": 0.2115, "close": 0.2242, "volume": 7214841.3, "close_time": 1753142399999, "quote_volume": 1611454.07953, "trades": 9552, "taker_buy_base": 3191185.0, "taker_buy_quote": 714404.37807 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.2242, "high": 0.2248, "low": 0.2141, "close": 0.2241, "volume": 6860895.3, "close_time": 1753228799999, "quote_volume": 1503943.11446, "trades": 14593, "taker_buy_base": 2744567.2, "taker_buy_quote": 602233.57856 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.2241, "high": 0.2252, "low": 0.1999, "close": 0.2059, "volume": 7953060.9, "close_time": 1753315199999, "quote_volume": 1706842.11395, "trades": 14422, "taker_buy_base": 3348209.4, "taker_buy_quote": 715547.0113 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.2061, "high": 0.2072, "low": 0.1926, "close": 0.198, "volume": 6853270.6, "close_time": 1753401599999, "quote_volume": 1369642.64512, "trades": 13603, "taker_buy_base": 2948199.7, "taker_buy_quote": 589030.56693 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.1981, "high": 0.2048, "low": 0.1937, "close": 0.2045, "volume": 3725155.8, "close_time": 1753487999999, "quote_volume": 743115.51952, "trades": 7795, "taker_buy_base": 2006950.0, "taker_buy_quote": 400866.9494 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.2047, "high": 0.2055, "low": 0.2014, "close": 0.2022, "volume": 3032103.8, "close_time": 1753574399999, "quote_volume": 616029.38133, "trades": 6435, "taker_buy_base": 1305286.1, "taker_buy_quote": 265245.35886 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.2023, "high": 0.2088, "low": 0.2021, "close": 0.2081, "volume": 2987903.4, "close_time": 1753660799999, "quote_volume": 613483.55137, "trades": 7036, "taker_buy_base": 1642829.1, "taker_buy_quote": 337317.81927 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.208, "high": 0.2124, "low": 0.1957, "close": 0.1974, "volume": 5759505.7, "close_time": 1753747199999, "quote_volume": 1192066.55585, "trades": 9363, "taker_buy_base": 2877950.9, "taker_buy_quote": 595656.28152 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.197, "high": 0.1992, "low": 0.1904, "close": 0.1931, "volume": 5980552.2, "close_time": 1753833599999, "quote_volume": 1161439.89518, "trades": 11494, "taker_buy_base": 3129570.1, "taker_buy_quote": 607702.10452 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.193, "high": 0.1932, "low": 0.1808, "close": 0.189, "volume": 6708225.7, "close_time": 1753919999999, "quote_volume": 1261944.84589, "trades": 13054, "taker_buy_base": 3383738.8, "taker_buy_quote": 636594.13022 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.1892, "high": 0.1941, "low": 0.1813, "close": 0.1823, "volume": 4073350.4, "close_time": 1754006399999, "quote_volume": 770042.7317, "trades": 9704, "taker_buy_base": 2227207.1, "taker_buy_quote": 420717.02275 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.1823, "high": 0.1831, "low": 0.1745, "close": 0.1787, "volume": 6007662.9, "close_time": 1754092799999, "quote_volume": 1081906.21169, "trades": 14268, "taker_buy_base": 2975940.2, "taker_buy_quote": 536125.60247 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.1787, "high": 0.1806, "low": 0.1703, "close": 0.1743, "volume": 3509380.5, "close_time": 1754179199999, "quote_volume": 615361.35164, "trades": 5229, "taker_buy_base": 1553761.7, "taker_buy_quote": 271939.61469 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.1742, "high": 0.1808, "low": 0.1719, "close": 0.1799, "volume": 3003550.0, "close_time": 1754265599999, "quote_volume": 534487.69492, "trades": 4149, "taker_buy_base": 1624628.5, "taker_buy_quote": 289378.39427 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.1799, "high": 0.1861, "low": 0.1756, "close": 0.186, "volume": 4065659.5, "close_time": 1754351999999, "quote_volume": 735893.69195, "trades": 5515, "taker_buy_base": 1859591.8, "taker_buy_quote": 337211.72718 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.1859, "high": 0.186, "low": 0.176, "close": 0.1786, "volume": 3858442.1, "close_time": 1754438399999, "quote_volume": 697807.57843, "trades": 7631, "taker_buy_base": 1749651.5, "taker_buy_quote": 316092.27871 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.1787, "high": 0.1809, "low": 0.1748, "close": 0.1803, "volume": 4003998.3, "close_time": 1754524799999, "quote_volume": 712767.1179, "trades": 5989, "taker_buy_base": 1843422.6, "taker_buy_quote": 328645.0562 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.1803, "high": 0.1858, "low": 0.1771, "close": 0.1856, "volume": 4505911.6, "close_time": 1754611199999, "quote_volume": 818724.09718, "trades": 7190, "taker_buy_base": 2178568.7, "taker_buy_quote": 396238.99732 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.1855, "high": 0.1922, "low": 0.1837, "close": 0.1907, "volume": 3745405.2, "close_time": 1754697599999, "quote_volume": 704347.20582, "trades": 6670, "taker_buy_base": 1864921.4, "taker_buy_quote": 350339.70859 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.1908, "high": 0.1957, "low": 0.1908, "close": 0.1939, "volume": 3356095.7, "close_time": 1754783999999, "quote_volume": 651208.64994, "trades": 9270, "taker_buy_base": 1306797.9, "taker_buy_quote": 253634.67447 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.1939, "high": 0.1973, "low": 0.1869, "close": 0.1909, "volume": 4256611.7, "close_time": 1754870399999, "quote_volume": 816070.1929, "trades": 10056, "taker_buy_base": 1948105.3, "taker_buy_quote": 373900.69895 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.1908, "high": 0.1955, "low": 0.182, "close": 0.1826, "volume": 5348724.6, "close_time": 1754956799999, "quote_volume": 1014719.16319, "trades": 15070, "taker_buy_base": 2756739.9, "taker_buy_quote": 522997.58807 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.1826, "high": 0.1919, "low": 0.1798, "close": 0.1905, "volume": 6185243.5, "close_time": 1755043199999, "quote_volume": 1152415.87165, "trades": 14241, "taker_buy_base": 2606133.9, "taker_buy_quote": 485004.70491 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.1905, "high": 0.1967, "low": 0.1892, "close": 0.1951, "volume": 6650235.0, "close_time": 1755129599999, "quote_volume": 1291540.65366, "trades": 10953, "taker_buy_base": 3030288.5, "taker_buy_quote": 589179.6773 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.1951, "high": 0.197, "low": 0.1775, "close": 0.1801, "volume": 9346834.3, "close_time": 1755215999999, "quote_volume": 1756578.61484, "trades": 20595, "taker_buy_base": 4557028.0, "taker_buy_quote": 857136.52698 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.1801, "high": 0.1846, "low": 0.1729, "close": 0.179, "volume": 5344913.6, "close_time": 1755302399999, "quote_volume": 959912.33639, "trades": 7481, "taker_buy_base": 2723250.7, "taker_buy_quote": 489323.06597 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.179, "high": 0.186, "low": 0.179, "close": 0.1851, "volume": 3182609.5, "close_time": 1755388799999, "quote_volume": 579753.96417, "trades": 4514, "taker_buy_base": 1506043.5, "taker_buy_quote": 274134.09759 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.185, "high": 0.1885, "low": 0.1824, "close": 0.1835, "volume": 3655243.8, "close_time": 1755475199999, "quote_volume": 677776.91095, "trades": 5309, "taker_buy_base": 1706629.7, "taker_buy_quote": 316449.80078 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.1834, "high": 0.1836, "low": 0.1745, "close": 0.1784, "volume": 5034311.7, "close_time": 1755561599999, "quote_volume": 896215.63449, "trades": 6262, "taker_buy_base": 2585698.1, "taker_buy_quote": 460312.99411 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.1784, "high": 0.1815, "low": 0.171, "close": 0.1716, "volume": 5194983.9, "close_time": 1755647999999, "quote_volume": 920240.38521, "trades": 7352, "taker_buy_base": 2562954.8, "taker_buy_quote": 454351.36084 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.1715, "high": 0.1794, "low": 0.1709, "close": 0.1788, "volume": 3286106.6, "close_time": 1755734399999, "quote_volume": 575570.13325, "trades": 4369, "taker_buy_base": 1625968.1, "taker_buy_quote": 284780.27737 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.1789, "high": 0.1801, "low": 0.1722, "close": 0.1732, "volume": 3066763.2, "close_time": 1755820799999, "quote_volume": 536318.78497, "trades": 4355, "taker_buy_base": 1569285.6, "taker_buy_quote": 274203.07243 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.1733, "high": 0.1946, "low": 0.1685, "close": 0.1891, "volume": 10916133.7, "close_time": 1755907199999, "quote_volume": 2000588.34002, "trades": 23234, "taker_buy_base": 5221668.9, "taker_buy_quote": 955333.25129 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.1893, "high": 0.1901, "low": 0.1853, "close": 0.1884, "volume": 3676967.7, "close_time": 1755993599999, "quote_volume": 691120.58353, "trades": 9136, "taker_buy_base": 1565083.1, "taker_buy_quote": 294182.65846 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.1883, "high": 0.189, "low": 0.1793, "close": 0.1819, "volume": 6556491.5, "close_time": 1756079999999, "quote_volume": 1200294.24502, "trades": 18626, "taker_buy_base": 2548743.2, "taker_buy_quote": 466938.67704 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.182, "high": 0.186, "low": 0.1701, "close": 0.1728, "volume": 8100204.4, "close_time": 1756166399999, "quote_volume": 1446788.93656, "trades": 16408, "taker_buy_base": 4162998.7, "taker_buy_quote": 743391.0683 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.1724, "high": 0.179, "low": 0.169, "close": 0.1786, "volume": 6461542.4, "close_time": 1756252799999, "quote_volume": 1121192.35357, "trades": 10143, "taker_buy_base": 3307060.4, "taker_buy_quote": 573774.55746 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.1786, "high": 0.1805, "low": 0.1765, "close": 0.1777, "volume": 6350014.9, "close_time": 1756339199999, "quote_volume": 1133292.93663, "trades": 15730, "taker_buy_base": 3366027.4, "taker_buy_quote": 600873.86622 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.1776, "high": 0.1846, "low": 0.1768, "close": 0.1843, "volume": 4662563.0, "close_time": 1756425599999, "quote_volume": 846154.08511, "trades": 6442, "taker_buy_base": 2435282.6, "taker_buy_quote": 442008.58887 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.1844, "high": 0.2157, "low": 0.1727, "close": 0.1757, "volume": 39121108.9, "close_time": 1756511999999, "quote_volume": 7445029.11935, "trades": 51081, "taker_buy_base": 20174468.5, "taker_buy_quote": 3843822.29768 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.1757, "high": 0.1779, "low": 0.1733, "close": 0.1763, "volume": 4254836.3, "close_time": 1756598399999, "quote_volume": 748549.56647, "trades": 4602, "taker_buy_base": 1966898.6, "taker_buy_quote": 346092.26645 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.1764, "high": 0.1794, "low": 0.173, "close": 0.1732, "volume": 5517623.1, "close_time": 1756684799999, "quote_volume": 974348.85442, "trades": 6989, "taker_buy_base": 2486868.2, "taker_buy_quote": 439212.01952 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.173, "high": 0.1745, "low": 0.1645, "close": 0.1682, "volume": 6218310.0, "close_time": 1756771199999, "quote_volume": 1057537.82248, "trades": 6289, "taker_buy_base": 2589222.6, "taker_buy_quote": 440208.63349 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.1683, "high": 0.1724, "low": 0.1668, "close": 0.1715, "volume": 4067001.4, "close_time": 1756857599999, "quote_volume": 693049.66815, "trades": 5461, "taker_buy_base": 2048650.7, "taker_buy_quote": 349006.31671 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.1715, "high": 0.1737, "low": 0.17, "close": 0.1726, "volume": 2265557.6, "close_time": 1756943999999, "quote_volume": 389610.12957, "trades": 3097, "taker_buy_base": 1103241.1, "taker_buy_quote": 189801.62524 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.1726, "high": 0.1732, "low": 0.1666, "close": 0.1678, "volume": 5625066.0, "close_time": 1757030399999, "quote_volume": 949041.33886, "trades": 4479, "taker_buy_base": 2713734.3, "taker_buy_quote": 457924.28015 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.1677, "high": 0.1735, "low": 0.1676, "close": 0.1709, "volume": 3364393.5, "close_time": 1757116799999, "quote_volume": 573482.62834, "trades": 3910, "taker_buy_base": 1706086.4, "taker_buy_quote": 290859.28822 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.1709, "high": 0.1711, "low": 0.1677, "close": 0.1687, "volume": 1880850.7, "close_time": 1757203199999, "quote_volume": 317992.08347, "trades": 3104, "taker_buy_base": 922300.6, "taker_buy_quote": 155966.31649 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.1689, "high": 0.1715, "low": 0.1689, "close": 0.1708, "volume": 2290397.5, "close_time": 1757289599999, "quote_volume": 389865.28166, "trades": 2735, "taker_buy_base": 1019801.1, "taker_buy_quote": 173648.17823 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.1708, "high": 0.1749, "low": 0.1699, "close": 0.1741, "volume": 3863233.2, "close_time": 1757375999999, "quote_volume": 667966.82046, "trades": 4859, "taker_buy_base": 1877502.0, "taker_buy_quote": 324551.66362 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.174, "high": 0.1785, "low": 0.1732, "close": 0.176, "volume": 4928795.8, "close_time": 1757462399999, "quote_volume": 866918.25935, "trades": 7711, "taker_buy_base": 2411976.5, "taker_buy_quote": 424529.8292 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.1759, "high": 0.1794, "low": 0.1749, "close": 0.1783, "volume": 4714174.1, "close_time": 1757548799999, "quote_volume": 833458.07772, "trades": 10598, "taker_buy_base": 1803558.6, "taker_buy_quote": 319055.59288 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.1782, "high": 0.1795, "low": 0.1744, "close": 0.1784, "volume": 3483936.4, "close_time": 1757635199999, "quote_volume": 617772.22406, "trades": 6400, "taker_buy_base": 1638965.1, "taker_buy_quote": 290776.34532 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.1785, "high": 0.1821, "low": 0.1769, "close": 0.1817, "volume": 4171108.6, "close_time": 1757721599999, "quote_volume": 749534.08426, "trades": 6047, "taker_buy_base": 1808653.6, "taker_buy_quote": 325130.46426 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.1817, "high": 0.185, "low": 0.1802, "close": 0.1835, "volume": 4439486.0, "close_time": 1757807999999, "quote_volume": 811449.67494, "trades": 5615, "taker_buy_base": 2053702.6, "taker_buy_quote": 375432.65856 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.1835, "high": 0.1837, "low": 0.178, "close": 0.1785, "volume": 3470868.6, "close_time": 1757894399999, "quote_volume": 625926.89637, "trades": 6479, "taker_buy_base": 1477522.0, "taker_buy_quote": 266666.13387 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.1786, "high": 0.1808, "low": 0.1702, "close": 0.1729, "volume": 5858801.2, "close_time": 1757980799999, "quote_volume": 1022073.26148, "trades": 10853, "taker_buy_base": 2855997.0, "taker_buy_quote": 497514.62849 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.1726, "high": 0.175, "low": 0.17, "close": 0.1747, "volume": 2645139.7, "close_time": 1758067199999, "quote_volume": 456286.52549, "trades": 5533, "taker_buy_base": 1399699.2, "taker_buy_quote": 241549.04445 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.1748, "high": 0.1785, "low": 0.1706, "close": 0.1771, "volume": 3787611.1, "close_time": 1758153599999, "quote_volume": 656817.58299, "trades": 7445, "taker_buy_base": 1875669.2, "taker_buy_quote": 325548.16274 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.1771, "high": 0.1798, "low": 0.1753, "close": 0.1788, "volume": 2388618.1, "close_time": 1758239999999, "quote_volume": 424717.03782, "trades": 5657, "taker_buy_base": 983829.7, "taker_buy_quote": 174996.21891 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.1788, "high": 0.1804, "low": 0.1704, "close": 0.1714, "volume": 4004081.7, "close_time": 1758326399999, "quote_volume": 700072.76673, "trades": 11161, "taker_buy_base": 1840025.0, "taker_buy_quote": 321402.67098 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.1712, "high": 0.1759, "low": 0.1706, "close": 0.1751, "volume": 2721437.2, "close_time": 1758412799999, "quote_volume": 471678.31543, "trades": 5130, "taker_buy_base": 1451165.3, "taker_buy_quote": 251484.116 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.1751, "high": 0.1776, "low": 0.1739, "close": 0.1743, "volume": 4361553.8, "close_time": 1758499199999, "quote_volume": 766269.01097, "trades": 6735, "taker_buy_base": 1915308.8, "taker_buy_quote": 336602.1102 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.1746, "high": 0.1747, "low": 0.1537, "close": 0.1618, "volume": 11250471.5, "close_time": 1758585599999, "quote_volume": 1849531.08002, "trades": 20248, "taker_buy_base": 5740967.1, "taker_buy_quote": 944476.90291 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.1618, "high": 0.1644, "low": 0.1588, "close": 0.1614, "volume": 6150249.0, "close_time": 1758671999999, "quote_volume": 992857.41118, "trades": 7582, "taker_buy_base": 3411459.9, "taker_buy_quote": 550424.95722 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.1616, "high": 0.1669, "low": 0.1581, "close": 0.1645, "volume": 5016027.2, "close_time": 1758758399999, "quote_volume": 822591.10318, "trades": 7398, "taker_buy_base": 2666154.7, "taker_buy_quote": 437663.54051 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.1645, "high": 0.1645, "low": 0.1518, "close": 0.1532, "volume": 9113156.5, "close_time": 1758844799999, "quote_volume": 1436336.06918, "trades": 9591, "taker_buy_base": 4673695.3, "taker_buy_quote": 734747.40535 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.1532, "high": 0.1586, "low": 0.1528, "close": 0.1585, "volume": 4485475.5, "close_time": 1758931199999, "quote_volume": 697298.91775, "trades": 4629, "taker_buy_base": 1931702.1, "taker_buy_quote": 300207.04687 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.1585, "high": 0.1587, "low": 0.155, "close": 0.1556, "volume": 2820869.3, "close_time": 1759017599999, "quote_volume": 443093.74922, "trades": 3406, "taker_buy_base": 1228194.3, "taker_buy_quote": 192943.16703 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.1557, "high": 0.1599, "low": 0.1533, "close": 0.1595, "volume": 2874481.1, "close_time": 1759103999999, "quote_volume": 446709.07351, "trades": 3623, "taker_buy_base": 1660360.0, "taker_buy_quote": 257900.16079 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.1595, "high": 0.1597, "low": 0.1547, "close": 0.157, "volume": 2626409.2, "close_time": 1759190399999, "quote_volume": 413608.67133, "trades": 3231, "taker_buy_base": 1102982.9, "taker_buy_quote": 173874.60524 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.1572, "high": 0.1572, "low": 0.1511, "close": 0.154, "volume": 3540437.1, "close_time": 1759276799999, "quote_volume": 544740.34622, "trades": 3145, "taker_buy_base": 1594789.4, "taker_buy_quote": 245672.39933 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.154, "high": 0.1618, "low": 0.1525, "close": 0.1617, "volume": 4160428.2, "close_time": 1759363199999, "quote_volume": 661763.67603, "trades": 6489, "taker_buy_base": 2144133.2, "taker_buy_quote": 341229.70516 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.1617, "high": 0.1652, "low": 0.1595, "close": 0.1652, "volume": 4275014.2, "close_time": 1759449599999, "quote_volume": 696299.50718, "trades": 6774, "taker_buy_base": 1842453.5, "taker_buy_quote": 299985.31078 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.1654, "high": 0.17, "low": 0.1614, "close": 0.1681, "volume": 6731859.6, "close_time": 1759535999999, "quote_volume": 1113985.50188, "trades": 8895, "taker_buy_base": 3215176.3, "taker_buy_quote": 532391.82128 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.1681, "high": 0.1685, "low": 0.1591, "close": 0.1616, "volume": 3539324.8, "close_time": 1759622399999, "quote_volume": 576885.99773, "trades": 4273, "taker_buy_base": 1393935.1, "taker_buy_quote": 227259.28175 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.1616, "high": 0.1665, "low": 0.1591, "close": 0.1602, "volume": 3368037.2, "close_time": 1759708799999, "quote_volume": 547502.23985, "trades": 5362, "taker_buy_base": 1518665.4, "taker_buy_quote": 246735.75247 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.16, "high": 0.1656, "low": 0.1589, "close": 0.1637, "volume": 3058287.4, "close_time": 1759795199999, "quote_volume": 496757.33408, "trades": 6214, "taker_buy_base": 1527789.5, "taker_buy_quote": 248135.12499 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.1637, "high": 0.1646, "low": 0.1552, "close": 0.1555, "volume": 6035934.3, "close_time": 1759881599999, "quote_volume": 965663.49827, "trades": 9652, "taker_buy_base": 2745350.1, "taker_buy_quote": 439116.33871 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.1555, "high": 0.1613, "low": 0.1534, "close": 0.1591, "volume": 3681530.6, "close_time": 1759967999999, "quote_volume": 578812.08024, "trades": 7110, "taker_buy_base": 1784026.6, "taker_buy_quote": 280086.02883 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.1593, "high": 0.1594, "low": 0.1525, "close": 0.1566, "volume": 4901522.3, "close_time": 1760054399999, "quote_volume": 761382.06702, "trades": 6333, "taker_buy_base": 2438021.3, "taker_buy_quote": 378893.26732 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.1568, "high": 0.1596, "low": 0.0795, "close": 0.1179, "volume": 21895909.0, "close_time": 1760140799999, "quote_volume": 2737995.45402, "trades": 43841, "taker_buy_base": 11751511.0, "taker_buy_quote": 1455553.21806 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1175, "high": 0.1258, "low": 0.1147, "close": 0.1185, "volume": 15836616.0, "close_time": 1760227199999, "quote_volume": 1908903.05713, "trades": 16553, "taker_buy_base": 8423786.0, "taker_buy_quote": 1016145.6757 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1185, "high": 0.1317, "low": 0.1165, "close": 0.1298, "volume": 5532375.5, "close_time": 1760313599999, "quote_volume": 686746.44421, "trades": 7540, "taker_buy_base": 2767934.5, "taker_buy_quote": 344590.22778 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1297, "high": 0.1389, "low": 0.1268, "close": 0.1376, "volume": 7205682.5, "close_time": 1760399999999, "quote_volume": 950782.29665, "trades": 11465, "taker_buy_base": 3342942.7, "taker_buy_quote": 441433.76859 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.138, "high": 0.1389, "low": 0.1254, "close": 0.133, "volume": 5255882.2, "close_time": 1760486399999, "quote_volume": 687697.42901, "trades": 8207, "taker_buy_base": 2444112.0, "taker_buy_quote": 319283.14047 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1331, "high": 0.1365, "low": 0.1277, "close": 0.1297, "volume": 3060538.4, "close_time": 1760572799999, "quote_volume": 404270.46232, "trades": 3346, "taker_buy_base": 1706295.8, "taker_buy_quote": 225557.41337 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1297, "high": 0.136, "low": 0.1238, "close": 0.1249, "volume": 4602031.1, "close_time": 1760659199999, "quote_volume": 600939.85976, "trades": 5676, "taker_buy_base": 2014210.2, "taker_buy_quote": 263138.69844 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1248, "high": 0.1261, "low": 0.1164, "close": 0.1215, "volume": 4700206.0, "close_time": 1760745599999, "quote_volume": 568025.4514, "trades": 3667, "taker_buy_base": 2020276.5, "taker_buy_quote": 244735.88924 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1216, "high": 0.1251, "low": 0.121, "close": 0.1234, "volume": 1337098.3, "close_time": 1760831999999, "quote_volume": 164625.38633, "trades": 1636, "taker_buy_base": 649367.4, "taker_buy_quote": 80021.58885 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1231, "high": 0.1271, "low": 0.1208, "close": 0.1248, "volume": 2695764.0, "close_time": 1760918399999, "quote_volume": 334331.30845, "trades": 3595, "taker_buy_base": 1006870.0, "taker_buy_quote": 124925.74305 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1248, "high": 0.129, "low": 0.1215, "close": 0.1263, "volume": 1732545.0, "close_time": 1761004799999, "quote_volume": 218489.13106, "trades": 2128, "taker_buy_base": 791693.3, "taker_buy_quote": 99833.53337 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1264, "high": 0.1298, "low": 0.1197, "close": 0.1209, "volume": 10290636.2, "close_time": 1761091199999, "quote_volume": 1262250.16233, "trades": 6848, "taker_buy_base": 4660916.5, "taker_buy_quote": 571792.08495 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1207, "high": 0.1222, "low": 0.1146, "close": 0.1188, "volume": 3764206.2, "close_time": 1761177599999, "quote_volume": 449668.11241, "trades": 3963, "taker_buy_base": 1690553.3, "taker_buy_quote": 202393.89669 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1188, "high": 0.1217, "low": 0.1185, "close": 0.1197, "volume": 3384418.4, "close_time": 1761263999999, "quote_volume": 406241.52533, "trades": 6069, "taker_buy_base": 1548934.2, "taker_buy_quote": 186085.0743 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1198, "high": 0.124, "low": 0.1192, "close": 0.1235, "volume": 1589393.3, "close_time": 1761350399999, "quote_volume": 193148.33991, "trades": 3540, "taker_buy_base": 820867.5, "taker_buy_quote": 99706.7146 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1234, "high": 0.1236, "low": 0.121, "close": 0.1223, "volume": 1897104.3, "close_time": 1761436799999, "quote_volume": 231267.70433, "trades": 3308, "taker_buy_base": 681654.2, "taker_buy_quote": 83084.36699 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.1223, "high": 0.1267, "low": 0.1209, "close": 0.126, "volume": 4110670.4, "close_time": 1761523199999, "quote_volume": 509226.69427, "trades": 4973, "taker_buy_base": 1677612.5, "taker_buy_quote": 207779.86349 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1261, "high": 0.127, "low": 0.1224, "close": 0.1228, "volume": 3495520.7, "close_time": 1761609599999, "quote_volume": 435388.94524, "trades": 5448, "taker_buy_base": 1345104.3, "taker_buy_quote": 167705.43027 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1229, "high": 0.124, "low": 0.1168, "close": 0.1181, "volume": 2694357.2, "close_time": 1761695999999, "quote_volume": 325704.40047, "trades": 5326, "taker_buy_base": 1170284.9, "taker_buy_quote": 141708.37514 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1179, "high": 0.1202, "low": 0.1145, "close": 0.1172, "volume": 3144636.2, "close_time": 1761782399999, "quote_volume": 371273.34933, "trades": 7672, "taker_buy_base": 1505479.8, "taker_buy_quote": 177848.61999 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1172, "high": 0.1192, "low": 0.1071, "close": 0.1089, "volume": 7907402.4, "close_time": 1761868799999, "quote_volume": 885111.91859, "trades": 6874, "taker_buy_base": 3491366.9, "taker_buy_quote": 390127.60883 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1088, "high": 0.1124, "low": 0.1087, "close": 0.1111, "volume": 3305788.4, "close_time": 1761955199999, "quote_volume": 366220.94764, "trades": 3184, "taker_buy_base": 1621646.2, "taker_buy_quote": 179687.39706 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.111, "high": 0.116, "low": 0.1107, "close": 0.116, "volume": 1761855.0, "close_time": 1762041599999, "quote_volume": 200011.30727, "trades": 1509, "taker_buy_base": 816985.0, "taker_buy_quote": 92783.2307 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1159, "high": 0.1199, "low": 0.1141, "close": 0.1198, "volume": 3107405.3, "close_time": 1762127999999, "quote_volume": 363050.5146, "trades": 3170, "taker_buy_base": 1683172.7, "taker_buy_quote": 196853.3377 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1197, "high": 0.1204, "low": 0.1006, "close": 0.1037, "volume": 6529959.2, "close_time": 1762214399999, "quote_volume": 713235.68291, "trades": 6869, "taker_buy_base": 2925650.6, "taker_buy_quote": 319994.06815 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1038, "high": 0.1072, "low": 0.0954, "close": 0.1007, "volume": 6165058.4, "close_time": 1762300799999, "quote_volume": 631340.17265, "trades": 6636, "taker_buy_base": 2907435.5, "taker_buy_quote": 297437.00194 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1008, "high": 0.1057, "low": 0.0952, "close": 0.1053, "volume": 4257315.4, "close_time": 1762387199999, "quote_volume": 430831.96797, "trades": 3691, "taker_buy_base": 1870636.7, "taker_buy_quote": 189999.43161 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1052, "high": 0.1067, "low": 0.1002, "close": 0.1042, "volume": 4700993.3, "close_time": 1762473599999, "quote_volume": 486924.70647, "trades": 3595, "taker_buy_base": 1878458.7, "taker_buy_quote": 194737.933 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1042, "high": 0.1176, "low": 0.104, "close": 0.116, "volume": 8754860.7, "close_time": 1762559999999, "quote_volume": 976137.96371, "trades": 9446, "taker_buy_base": 4161111.3, "taker_buy_quote": 463266.82509 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1161, "high": 0.1178, "low": 0.112, "close": 0.1171, "volume": 4744861.9, "close_time": 1762646399999, "quote_volume": 545422.77573, "trades": 4889, "taker_buy_base": 2225701.1, "taker_buy_quote": 256125.79707 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.117, "high": 0.1182, "low": 0.1112, "close": 0.1156, "volume": 4949236.2, "close_time": 1762732799999, "quote_volume": 568884.81143, "trades": 4164, "taker_buy_base": 2211088.3, "taker_buy_quote": 254080.71614 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1155, "high": 0.1179, "low": 0.1133, "close": 0.1167, "volume": 3295542.2, "close_time": 1762819199999, "quote_volume": 382677.06711, "trades": 3004, "taker_buy_base": 1766605.0, "taker_buy_quote": 205155.70563 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1169, "high": 0.131, "low": 0.1108, "close": 0.1109, "volume": 25322181.0, "close_time": 1762905599999, "quote_volume": 3020697.46493, "trades": 26889, "taker_buy_base": 12625358.8, "taker_buy_quote": 1509027.99382 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.111, "high": 0.1183, "low": 0.1095, "close": 0.1122, "volume": 4238120.1, "close_time": 1762991999999, "quote_volume": 483532.0059, "trades": 6099, "taker_buy_base": 2100687.4, "taker_buy_quote": 240133.4881 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1122, "high": 0.1144, "low": 0.103, "close": 0.1056, "volume": 4965748.3, "close_time": 1763078399999, "quote_volume": 545054.11504, "trades": 7616, "taker_buy_base": 2241570.3, "taker_buy_quote": 246673.59846 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1012, "close": 0.1029, "volume": 3680126.1, "close_time": 1763164799999, "quote_volume": 382606.20944, "trades": 4894, "taker_buy_base": 1620850.4, "taker_buy_quote": 168813.36601 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.103, "high": 0.1072, "low": 0.103, "close": 0.1059, "volume": 3451040.4, "close_time": 1763251199999, "quote_volume": 363480.26151, "trades": 4181, "taker_buy_base": 1733336.9, "taker_buy_quote": 182629.44672 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1059, "high": 0.1067, "low": 0.1002, "close": 0.1034, "volume": 2631351.3, "close_time": 1763337599999, "quote_volume": 271420.80052, "trades": 3993, "taker_buy_base": 1255093.1, "taker_buy_quote": 129485.11097 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.1033, "high": 0.1058, "low": 0.0982, "close": 0.099, "volume": 4754636.2, "close_time": 1763423999999, "quote_volume": 487153.32713, "trades": 5670, "taker_buy_base": 1658124.1, "taker_buy_quote": 169735.61418 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.099, "high": 0.1016, "low": 0.0963, "close": 0.1004, "volume": 4418626.7, "close_time": 1763510399999, "quote_volume": 438242.53798, "trades": 7650, "taker_buy_base": 1887549.6, "taker_buy_quote": 187354.52505 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1003, "high": 0.1003, "low": 0.0898, "close": 0.0941, "volume": 6048805.5, "close_time": 1763596799999, "quote_volume": 574198.31598, "trades": 8381, "taker_buy_base": 2695793.1, "taker_buy_quote": 255412.97119 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.094, "high": 0.099, "low": 0.0905, "close": 0.0936, "volume": 5118271.4, "close_time": 1763683199999, "quote_volume": 486264.85234, "trades": 6744, "taker_buy_base": 2294714.4, "taker_buy_quote": 217630.07328 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0936, "high": 0.097, "low": 0.0845, "close": 0.0901, "volume": 7110612.4, "close_time": 1763769599999, "quote_volume": 642688.06531, "trades": 7215, "taker_buy_base": 3041326.2, "taker_buy_quote": 274285.74767 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.09, "high": 0.0912, "low": 0.0873, "close": 0.0901, "volume": 2229301.9, "close_time": 1763855999999, "quote_volume": 198412.83647, "trades": 2577, "taker_buy_base": 1025626.3, "taker_buy_quote": 91276.88349 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0901, "high": 0.0944, "low": 0.0896, "close": 0.0902, "volume": 5681330.2, "close_time": 1763942399999, "quote_volume": 524466.70012, "trades": 4267, "taker_buy_base": 2855017.0, "taker_buy_quote": 263960.35363 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0901, "high": 0.0947, "low": 0.0885, "close": 0.0935, "volume": 6396146.9, "close_time": 1764028799999, "quote_volume": 582125.91972, "trades": 7854, "taker_buy_base": 2884343.0, "taker_buy_quote": 262600.87257 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0935, "high": 0.094, "low": 0.0889, "close": 0.0918, "volume": 4032584.5, "close_time": 1764115199999, "quote_volume": 369313.50595, "trades": 7756, "taker_buy_base": 1109670.2, "taker_buy_quote": 101400.84276 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.0918, "high": 0.0928, "low": 0.0895, "close": 0.0916, "volume": 2945058.3, "close_time": 1764201599999, "quote_volume": 268647.38455, "trades": 6497, "taker_buy_base": 1133860.0, "taker_buy_quote": 103524.03994 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0916, "high": 0.0929, "low": 0.0905, "close": 0.0916, "volume": 2926067.1, "close_time": 1764287999999, "quote_volume": 268686.24778, "trades": 7559, "taker_buy_base": 1129477.1, "taker_buy_quote": 103724.72084 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0794, "close": 0.0808, "volume": 20119484.5, "close_time": 1764374399999, "quote_volume": 1699305.05592, "trades": 14128, "taker_buy_base": 7880959.9, "taker_buy_quote": 662188.61978 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.0808, "high": 0.0815, "low": 0.0717, "close": 0.0721, "volume": 16001575.3, "close_time": 1764460799999, "quote_volume": 1227559.58152, "trades": 9612, "taker_buy_base": 8010735.1, "taker_buy_quote": 616113.38652 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0721, "high": 0.0751, "low": 0.0704, "close": 0.0708, "volume": 12244802.0, "close_time": 1764547199999, "quote_volume": 881776.85937, "trades": 8460, "taker_buy_base": 5951934.3, "taker_buy_quote": 428699.32291 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0708, "high": 0.0711, "low": 0.0536, "close": 0.0543, "volume": 58623661.1, "close_time": 1764633599999, "quote_volume": 3435828.78468, "trades": 33439, "taker_buy_base": 27377262.1, "taker_buy_quote": 1598237.20007 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0465, "close": 0.0495, "volume": 51792041.6, "close_time": 1764719999999, "quote_volume": 2584057.65125, "trades": 29318, "taker_buy_base": 22702678.2, "taker_buy_quote": 1133091.21122 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0496, "high": 0.0745, "low": 0.0474, "close": 0.0594, "volume": 179705463.4, "close_time": 1764806399999, "quote_volume": 10327184.04916, "trades": 115732, "taker_buy_base": 86304286.9, "taker_buy_quote": 4951777.92431 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0593, "high": 0.0788, "low": 0.0563, "close": 0.0683, "volume": 278495998.9, "close_time": 1764892799999, "quote_volume": 19196987.34695, "trades": 119621, "taker_buy_base": 139316250.2, "taker_buy_quote": 9606114.51517 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0683, "high": 0.0746, "low": 0.0602, "close": 0.0627, "volume": 93366559.5, "close_time": 1764979199999, "quote_volume": 6238369.47047, "trades": 51640, "taker_buy_base": 43684628.2, "taker_buy_quote": 2918441.40433 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0625, "high": 0.0633, "low": 0.0578, "close": 0.0591, "volume": 19267879.9, "close_time": 1765065599999, "quote_volume": 1149016.26365, "trades": 11777, "taker_buy_base": 9879800.3, "taker_buy_quote": 589087.21152 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.059, "high": 0.0596, "low": 0.0541, "close": 0.0553, "volume": 14487386.4, "close_time": 1765151999999, "quote_volume": 822953.50587, "trades": 8266, "taker_buy_base": 7709958.8, "taker_buy_quote": 438175.85432 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0552, "high": 0.0569, "low": 0.0536, "close": 0.0552, "volume": 9553106.7, "close_time": 1765238399999, "quote_volume": 525637.24665, "trades": 6273, "taker_buy_base": 4714265.9, "taker_buy_quote": 259658.48881 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0552, "high": 0.0742, "low": 0.0552, "close": 0.065, "volume": 107687700.3, "close_time": 1765324799999, "quote_volume": 6989750.28998, "trades": 62385, "taker_buy_base": 52771506.0, "taker_buy_quote": 3431452.26642 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0649, "high": 0.0688, "low": 0.0607, "close": 0.062, "volume": 28109483.0, "close_time": 1765411199999, "quote_volume": 1805143.58564, "trades": 14716, "taker_buy_base": 14614102.2, "taker_buy_quote": 940122.60142 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0619, "high": 0.0772, "low": 0.061, "close": 0.0652, "volume": 71018290.6, "close_time": 1765497599999, "quote_volume": 4797400.99899, "trades": 44715, "taker_buy_base": 35426144.7, "taker_buy_quote": 2391221.5954 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0651, "high": 0.0896, "low": 0.0632, "close": 0.0694, "volume": 96258165.9, "close_time": 1765583999999, "quote_volume": 6986792.78184, "trades": 58562, "taker_buy_base": 47002401.1, "taker_buy_quote": 3401606.88965 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0694, "high": 0.0709, "low": 0.0655, "close": 0.0661, "volume": 30399943.6, "close_time": 1765670399999, "quote_volume": 2037764.4955, "trades": 16956, "taker_buy_base": 18149857.1, "taker_buy_quote": 1216456.58087 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.066, "high": 0.0667, "low": 0.0607, "close": 0.0612, "volume": 12203935.7, "close_time": 1765756799999, "quote_volume": 779883.52484, "trades": 7330, "taker_buy_base": 5993951.6, "taker_buy_quote": 383364.42839 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0612, "high": 0.0681, "low": 0.058, "close": 0.0638, "volume": 39352185.6, "close_time": 1765843199999, "quote_volume": 2504997.63301, "trades": 18330, "taker_buy_base": 19675166.1, "taker_buy_quote": 1250831.35104 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0636, "high": 0.0666, "low": 0.0595, "close": 0.0632, "volume": 20310255.1, "close_time": 1765929599999, "quote_volume": 1261311.14318, "trades": 11170, "taker_buy_base": 10268553.0, "taker_buy_quote": 638250.64517 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.063, "high": 0.0647, "low": 0.0564, "close": 0.0589, "volume": 11368252.8, "close_time": 1766015999999, "quote_volume": 685031.87482, "trades": 6665, "taker_buy_base": 5732012.4, "taker_buy_quote": 344715.82227 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0541, "close": 0.0561, "volume": 11803361.1, "close_time": 1766102399999, "quote_volume": 665129.17252, "trades": 9560, "taker_buy_base": 5788330.2, "taker_buy_quote": 326605.41625 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0561, "high": 0.0641, "low": 0.0561, "close": 0.0606, "volume": 36476105.3, "close_time": 1766188799999, "quote_volume": 2199440.24075, "trades": 20267, "taker_buy_base": 18550119.3, "taker_buy_quote": 1118663.73926 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0605, "high": 0.0757, "low": 0.0605, "close": 0.0671, "volume": 58434901.5, "close_time": 1766275199999, "quote_volume": 3888873.90518, "trades": 34067, "taker_buy_base": 28865505.7, "taker_buy_quote": 1918740.75141 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0671, "high": 0.0673, "low": 0.0626, "close": 0.0656, "volume": 16082952.9, "close_time": 1766361599999, "quote_volume": 1044051.98621, "trades": 10150, "taker_buy_base": 8133052.1, "taker_buy_quote": 527952.98856 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0656, "high": 0.0658, "low": 0.0627, "close": 0.0639, "volume": 8670582.3, "close_time": 1766447999999, "quote_volume": 553395.50777, "trades": 5181, "taker_buy_base": 4164199.9, "taker_buy_quote": 265459.97819 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0604, "close": 0.0626, "volume": 8874995.1, "close_time": 1766534399999, "quote_volume": 547289.99278, "trades": 5168, "taker_buy_base": 3935303.6, "taker_buy_quote": 242565.98831 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0625, "high": 0.0666, "low": 0.0615, "close": 0.066, "volume": 20180847.9, "close_time": 1766620799999, "quote_volume": 1306502.0871, "trades": 11119, "taker_buy_base": 10694984.7, "taker_buy_quote": 692866.01316 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.066, "high": 0.0699, "low": 0.0629, "close": 0.0635, "volume": 12236923.0, "close_time": 1766707199999, "quote_volume": 789946.94409, "trades": 6312, "taker_buy_base": 5796694.2, "taker_buy_quote": 374431.836 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0598, "close": 0.0615, "volume": 10343486.5, "close_time": 1766793599999, "quote_volume": 636549.58132, "trades": 5575, "taker_buy_base": 4620696.0, "taker_buy_quote": 284009.17716 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0615, "high": 0.0626, "low": 0.0598, "close": 0.0622, "volume": 6858305.9, "close_time": 1766879999999, "quote_volume": 416735.13916, "trades": 4638, "taker_buy_base": 3560738.7, "taker_buy_quote": 216517.25227 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0623, "high": 0.0629, "low": 0.06, "close": 0.0608, "volume": 7023275.8, "close_time": 1766966399999, "quote_volume": 428899.73616, "trades": 5307, "taker_buy_base": 3758442.3, "taker_buy_quote": 229471.82159 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0585, "close": 0.0592, "volume": 3237663.2, "close_time": 1767052799999, "quote_volume": 193354.33622, "trades": 2761, "taker_buy_base": 1547987.7, "taker_buy_quote": 92490.45455 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0591, "high": 0.0668, "low": 0.0586, "close": 0.0631, "volume": 29345483.2, "close_time": 1767139199999, "quote_volume": 1848262.83778, "trades": 17226, "taker_buy_base": 14507229.7, "taker_buy_quote": 914024.79461 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0631, "high": 0.065, "low": 0.0588, "close": 0.0604, "volume": 9590309.3, "close_time": 1767225599999, "quote_volume": 584107.86743, "trades": 6217, "taker_buy_base": 5105293.7, "taker_buy_quote": 310519.90609 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0603, "high": 0.066, "low": 0.0602, "close": 0.0634, "volume": 15915891.9, "close_time": 1767311999999, "quote_volume": 1005578.61412, "trades": 11851, "taker_buy_base": 8469741.0, "taker_buy_quote": 535361.47595 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0634, "high": 0.0645, "low": 0.0616, "close": 0.0644, "volume": 7315698.8, "close_time": 1767398399999, "quote_volume": 458722.71839, "trades": 5606, "taker_buy_base": 2987674.4, "taker_buy_quote": 187689.92378 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0642, "high": 0.0657, "low": 0.0623, "close": 0.0642, "volume": 4475866.6, "close_time": 1767484799999, "quote_volume": 284685.69227, "trades": 3909, "taker_buy_base": 2188161.4, "taker_buy_quote": 139339.84872 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0641, "high": 0.0652, "low": 0.0635, "close": 0.065, "volume": 7145635.4, "close_time": 1767571199999, "quote_volume": 459730.065, "trades": 6313, "taker_buy_base": 3706536.7, "taker_buy_quote": 238702.59864 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0649, "high": 0.0666, "low": 0.0628, "close": 0.0663, "volume": 6496739.4, "close_time": 1767657599999, "quote_volume": 418025.89812, "trades": 5148, "taker_buy_base": 3068128.0, "taker_buy_quote": 197311.67137 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0664, "high": 0.0685, "low": 0.064, "close": 0.0669, "volume": 10991395.6, "close_time": 1767743999999, "quote_volume": 728332.87659, "trades": 7157, "taker_buy_base": 6004874.9, "taker_buy_quote": 398336.97309 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0668, "high": 0.0797, "low": 0.0662, "close": 0.0698, "volume": 59272722.5, "close_time": 1767830399999, "quote_volume": 4255628.08622, "trades": 32290, "taker_buy_base": 30690862.6, "taker_buy_quote": 2203240.30772 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0697, "high": 0.083, "low": 0.0695, "close": 0.0752, "volume": 43773552.9, "close_time": 1767916799999, "quote_volume": 3262484.71462, "trades": 31302, "taker_buy_base": 22545948.9, "taker_buy_quote": 1683607.3441 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0751, "high": 0.0766, "low": 0.0703, "close": 0.0719, "volume": 7132210.3, "close_time": 1768003199999, "quote_volume": 515213.62514, "trades": 6438, "taker_buy_base": 3570337.9, "taker_buy_quote": 258190.70751 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.072, "high": 0.0801, "low": 0.0705, "close": 0.0767, "volume": 24393997.1, "close_time": 1768089599999, "quote_volume": 1851737.01083, "trades": 18740, "taker_buy_base": 11735176.0, "taker_buy_quote": 892144.52557 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0767, "high": 0.08, "low": 0.0724, "close": 0.0747, "volume": 9675269.2, "close_time": 1768175999999, "quote_volume": 726549.43801, "trades": 7946, "taker_buy_base": 5105033.1, "taker_buy_quote": 383991.02415 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0744, "high": 0.0778, "low": 0.0695, "close": 0.0711, "volume": 8578133.3, "close_time": 1768262399999, "quote_volume": 622737.44651, "trades": 8465, "taker_buy_base": 4342610.3, "taker_buy_quote": 315640.89714 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.071, "high": 0.0735, "low": 0.0675, "close": 0.0733, "volume": 7329682.3, "close_time": 1768348799999, "quote_volume": 515212.89629, "trades": 6538, "taker_buy_base": 3421622.9, "taker_buy_quote": 240732.50961 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0733, "high": 0.0733, "low": 0.0704, "close": 0.0713, "volume": 5533483.5, "close_time": 1768435199999, "quote_volume": 396308.22055, "trades": 5902, "taker_buy_base": 3076449.4, "taker_buy_quote": 220394.7931 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0712, "high": 0.0713, "low": 0.0673, "close": 0.068, "volume": 5804363.3, "close_time": 1768521599999, "quote_volume": 401282.71059, "trades": 5275, "taker_buy_base": 3338976.2, "taker_buy_quote": 231090.90636 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0679, "high": 0.0687, "low": 0.0648, "close": 0.0681, "volume": 8244101.5, "close_time": 1768607999999, "quote_volume": 548278.59471, "trades": 7203, "taker_buy_base": 3492100.9, "taker_buy_quote": 232150.99604 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0682, "high": 0.0697, "low": 0.0672, "close": 0.0689, "volume": 3957297.2, "close_time": 1768694399999, "quote_volume": 270846.02098, "trades": 3279, "taker_buy_base": 1964412.7, "taker_buy_quote": 134478.33648 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.069, "high": 0.069, "low": 0.0644, "close": 0.0648, "volume": 2243786.3, "close_time": 1768780799999, "quote_volume": 151012.12953, "trades": 2426, "taker_buy_base": 1182481.9, "taker_buy_quote": 79624.23924 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0648, "high": 0.0648, "low": 0.061, "close": 0.0628, "volume": 4269871.6, "close_time": 1768867199999, "quote_volume": 265969.26511, "trades": 4645, "taker_buy_base": 2368389.5, "taker_buy_quote": 147551.93998 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0626, "high": 0.0709, "low": 0.0621, "close": 0.063, "volume": 24618099.6, "close_time": 1768953599999, "quote_volume": 1635870.31614, "trades": 16997, "taker_buy_base": 12209680.6, "taker_buy_quote": 811381.72852 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.063, "high": 0.0645, "low": 0.0608, "close": 0.0643, "volume": 6088798.1, "close_time": 1769039999999, "quote_volume": 379295.43598, "trades": 5234, "taker_buy_base": 3041577.9, "taker_buy_quote": 189621.15393 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0642, "high": 0.0648, "low": 0.0612, "close": 0.062, "volume": 2895744.0, "close_time": 1769126399999, "quote_volume": 181757.82072, "trades": 2818, "taker_buy_base": 1441778.9, "taker_buy_quote": 90658.2463 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0619, "high": 0.0631, "low": 0.0612, "close": 0.0627, "volume": 3234764.0, "close_time": 1769212799999, "quote_volume": 200677.7337, "trades": 2820, "taker_buy_base": 1456487.9, "taker_buy_quote": 90431.49454 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0627, "high": 0.0628, "low": 0.0614, "close": 0.0621, "volume": 2793304.3, "close_time": 1769299199999, "quote_volume": 173569.86645, "trades": 2565, "taker_buy_base": 1078424.5, "taker_buy_quote": 67044.11433 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0621, "high": 0.0626, "low": 0.0577, "close": 0.0588, "volume": 3752481.1, "close_time": 1769385599999, "quote_volume": 225985.11582, "trades": 3610, "taker_buy_base": 1650718.6, "taker_buy_quote": 99489.2854 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0587, "high": 0.0664, "low": 0.0449, "close": 0.0457, "volume": 74534166.6, "close_time": 1769471999999, "quote_volume": 3675610.50102, "trades": 49011, "taker_buy_base": 33689278.6, "taker_buy_quote": 1675283.43657 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0457, "high": 0.0566, "low": 0.0433, "close": 0.0478, "volume": 96545891.5, "close_time": 1769558399999, "quote_volume": 4736055.32454, "trades": 54298, "taker_buy_base": 47782818.7, "taker_buy_quote": 2345599.78369 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0477, "high": 0.0489, "low": 0.0443, "close": 0.0451, "volume": 28308799.4, "close_time": 1769644799999, "quote_volume": 1311511.37817, "trades": 17080, "taker_buy_base": 14647787.4, "taker_buy_quote": 679178.52301 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.045, "high": 0.0483, "low": 0.0408, "close": 0.0409, "volume": 23661731.3, "close_time": 1769731199999, "quote_volume": 1020296.29552, "trades": 13442, "taker_buy_base": 12593947.8, "taker_buy_quote": 543645.65466 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0409, "high": 0.0441, "low": 0.0392, "close": 0.0407, "volume": 24618679.4, "close_time": 1769817599999, "quote_volume": 1024930.93782, "trades": 16674, "taker_buy_base": 12240202.4, "taker_buy_quote": 509763.93052 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0343, "close": 0.0365, "volume": 14257776.5, "close_time": 1769903999999, "quote_volume": 531633.0216, "trades": 10270, "taker_buy_base": 7392504.6, "taker_buy_quote": 275240.64932 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0365, "high": 0.0371, "low": 0.034, "close": 0.0345, "volume": 11962369.2, "close_time": 1769990399999, "quote_volume": 422588.85529, "trades": 9748, "taker_buy_base": 6035565.7, "taker_buy_quote": 213411.473 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0345, "high": 0.0354, "low": 0.0321, "close": 0.0338, "volume": 12384558.5, "close_time": 1770076799999, "quote_volume": 415733.88462, "trades": 9296, "taker_buy_base": 6220906.5, "taker_buy_quote": 209042.04305 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0337, "high": 0.0345, "low": 0.0311, "close": 0.0321, "volume": 9590908.4, "close_time": 1770163199999, "quote_volume": 314233.81669, "trades": 6501, "taker_buy_base": 5061154.9, "taker_buy_quote": 165714.27609 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0323, "high": 0.0353, "low": 0.0309, "close": 0.0313, "volume": 15091272.4, "close_time": 1770249599999, "quote_volume": 489980.29922, "trades": 8839, "taker_buy_base": 7436194.5, "taker_buy_quote": 241852.35766 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0313, "high": 0.0319, "low": 0.0255, "close": 0.0258, "volume": 18571015.7, "close_time": 1770335999999, "quote_volume": 533910.85233, "trades": 12689, "taker_buy_base": 9771055.9, "taker_buy_quote": 281236.54809 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0258, "high": 0.0288, "low": 0.0233, "close": 0.0282, "volume": 15031630.8, "close_time": 1770422399999, "quote_volume": 401164.98617, "trades": 9259, "taker_buy_base": 7649770.9, "taker_buy_quote": 204266.58599 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0266, "close": 0.0271, "volume": 6696279.8, "close_time": 1770508799999, "quote_volume": 182778.82396, "trades": 4251, "taker_buy_base": 3100656.4, "taker_buy_quote": 84681.12568 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0271, "high": 0.0271, "low": 0.0261, "close": 0.0262, "volume": 4888747.4, "close_time": 1770595199999, "quote_volume": 129701.69449, "trades": 4016, "taker_buy_base": 2757206.7, "taker_buy_quote": 73264.37193 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0262, "high": 0.0268, "low": 0.0257, "close": 0.0263, "volume": 7794770.8, "close_time": 1770681599999, "quote_volume": 204930.65545, "trades": 4985, "taker_buy_base": 4069364.8, "taker_buy_quote": 107152.47146 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0264, "high": 0.0265, "low": 0.0224, "close": 0.0239, "volume": 38835230.7, "close_time": 1770767999999, "quote_volume": 952947.56188, "trades": 13988, "taker_buy_base": 20090192.1, "taker_buy_quote": 493415.55138 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.0218, "close": 0.0222, "volume": 35637728.4, "close_time": 1770854399999, "quote_volume": 809571.72576, "trades": 11478, "taker_buy_base": 17412221.2, "taker_buy_quote": 396102.55154 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0221, "high": 0.0228, "low": 0.0214, "close": 0.022, "volume": 12745174.0, "close_time": 1770940799999, "quote_volume": 283162.30689, "trades": 5205, "taker_buy_base": 7508997.2, "taker_buy_quote": 167133.11228 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.022, "high": 0.0225, "low": 0.0211, "close": 0.0224, "volume": 10398583.3, "close_time": 1771027199999, "quote_volume": 227445.59007, "trades": 4556, "taker_buy_base": 5218869.2, "taker_buy_quote": 114251.0414 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0224, "high": 0.0238, "low": 0.022, "close": 0.0231, "volume": 13974374.0, "close_time": 1771113599999, "quote_volume": 319373.57535, "trades": 5307, "taker_buy_base": 7045027.3, "taker_buy_quote": 161365.38708 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0231, "high": 0.0233, "low": 0.0218, "close": 0.0221, "volume": 10278300.9, "close_time": 1771199999999, "quote_volume": 231085.52499, "trades": 4822, "taker_buy_base": 5505381.8, "taker_buy_quote": 123889.53225 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0222, "high": 0.0223, "low": 0.0217, "close": 0.0222, "volume": 7266393.7, "close_time": 1771286399999, "quote_volume": 159698.46173, "trades": 4128, "taker_buy_base": 3791700.9, "taker_buy_quote": 83472.55303 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0221, "high": 0.0223, "low": 0.0215, "close": 0.0216, "volume": 6856690.6, "close_time": 1771372799999, "quote_volume": 149816.4963, "trades": 3278, "taker_buy_base": 3273745.7, "taker_buy_quote": 71694.38268 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0202, "close": 0.0206, "volume": 12642312.5, "close_time": 1771459199999, "quote_volume": 269001.85078, "trades": 4733, "taker_buy_base": 6409739.6, "taker_buy_quote": 136293.89088 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0206, "high": 0.022, "low": 0.0194, "close": 0.0197, "volume": 18455354.6, "close_time": 1771545599999, "quote_volume": 377683.09982, "trades": 6047, "taker_buy_base": 9072659.6, "taker_buy_quote": 185586.27308 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0197, "high": 0.0206, "low": 0.0191, "close": 0.0203, "volume": 11711611.7, "close_time": 1771631999999, "quote_volume": 230683.25526, "trades": 4444, "taker_buy_base": 6318743.1, "taker_buy_quote": 124590.17081 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0202, "high": 0.0296, "low": 0.0201, "close": 0.0249, "volume": 199465018.3, "close_time": 1771718399999, "quote_volume": 5159709.76767, "trades": 54905, "taker_buy_base": 100154650.2, "taker_buy_quote": 2590920.85454 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.025, "high": 0.0263, "low": 0.0212, "close": 0.0216, "volume": 64588298.5, "close_time": 1771804799999, "quote_volume": 1504708.97622, "trades": 16457, "taker_buy_base": 30569014.6, "taker_buy_quote": 714267.1473 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0199, "close": 0.0202, "volume": 31967528.5, "close_time": 1771891199999, "quote_volume": 665015.22514, "trades": 8608, "taker_buy_base": 16538188.4, "taker_buy_quote": 344552.98481 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0203, "high": 0.0266, "low": 0.0186, "close": 0.0229, "volume": 78410073.8, "close_time": 1771977599999, "quote_volume": 1711183.56621, "trades": 18212, "taker_buy_base": 39882722.8, "taker_buy_quote": 867281.98431 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0228, "high": 0.025, "low": 0.0215, "close": 0.0222, "volume": 110243850.1, "close_time": 1772063999999, "quote_volume": 2538318.21445, "trades": 23518, "taker_buy_base": 57343618.2, "taker_buy_quote": 1321032.29994 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0221, "high": 0.025, "low": 0.0211, "close": 0.0216, "volume": 118087552.3, "close_time": 1772150399999, "quote_volume": 2683053.82958, "trades": 16854, "taker_buy_base": 59894490.5, "taker_buy_quote": 1361840.56752 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0216, "high": 0.0232, "low": 0.0203, "close": 0.0207, "volume": 43404658.3, "close_time": 1772236799999, "quote_volume": 946515.58071, "trades": 7781, "taker_buy_base": 22716245.2, "taker_buy_quote": 495239.23621 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0207, "high": 0.0214, "low": 0.0192, "close": 0.0203, "volume": 31578716.4, "close_time": 1772323199999, "quote_volume": 633965.02115, "trades": 6414, "taker_buy_base": 14987170.0, "taker_buy_quote": 301228.70728 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0203, "high": 0.021, "low": 0.0192, "close": 0.0197, "volume": 24593354.4, "close_time": 1772409599999, "quote_volume": 495559.27261, "trades": 5747, "taker_buy_base": 13428144.8, "taker_buy_quote": 270975.50507 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0196, "high": 0.0206, "low": 0.0196, "close": 0.0199, "volume": 20714907.2, "close_time": 1772495999999, "quote_volume": 415630.16167, "trades": 5168, "taker_buy_base": 9737412.1, "taker_buy_quote": 195598.80609 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.02, "high": 0.0213, "low": 0.0194, "close": 0.0202, "volume": 35354536.5, "close_time": 1772582399999, "quote_volume": 715908.36205, "trades": 7043, "taker_buy_base": 17953178.6, "taker_buy_quote": 364007.69902 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0202, "high": 0.0207, "low": 0.0195, "close": 0.0203, "volume": 23412398.1, "close_time": 1772668799999, "quote_volume": 472140.04445, "trades": 5682, "taker_buy_base": 12004806.1, "taker_buy_quote": 242380.83934 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0196, "close": 0.0199, "volume": 13658517.5, "close_time": 1772755199999, "quote_volume": 273636.328, "trades": 3945, "taker_buy_base": 7168488.3, "taker_buy_quote": 143702.27692 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0199, "high": 0.0273, "low": 0.0195, "close": 0.0239, "volume": 180065724.0, "close_time": 1772841599999, "quote_volume": 4249134.73308, "trades": 33911, "taker_buy_base": 90346886.8, "taker_buy_quote": 2133227.40263 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.0238, "high": 0.0244, "low": 0.0201, "close": 0.0206, "volume": 85862289.1, "close_time": 1772927999999, "quote_volume": 1854356.34222, "trades": 22299, "taker_buy_base": 42704977.8, "taker_buy_quote": 924270.12822 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0195, "close": 0.0199, "volume": 24161710.2, "close_time": 1773014399999, "quote_volume": 483217.81161, "trades": 6385, "taker_buy_base": 12428583.7, "taker_buy_quote": 248692.02443 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0199, "high": 0.0248, "low": 0.0196, "close": 0.0225, "volume": 127041357.1, "close_time": 1773100799999, "quote_volume": 2832068.97669, "trades": 24740, "taker_buy_base": 64194497.5, "taker_buy_quote": 1431308.41553 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0225, "high": 0.0244, "low": 0.0204, "close": 0.0204, "volume": 69045164.5, "close_time": 1773187199999, "quote_volume": 1553822.36301, "trades": 13687, "taker_buy_base": 34733379.1, "taker_buy_quote": 783116.24171 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0204, "high": 0.0212, "low": 0.0197, "close": 0.0202, "volume": 46106926.7, "close_time": 1773273599999, "quote_volume": 933006.27538, "trades": 10537, "taker_buy_base": 23284898.7, "taker_buy_quote": 471757.97196 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0154, "close": 0.0167, "volume": 140474175.9, "close_time": 1773359999999, "quote_volume": 2449720.03203, "trades": 22756, "taker_buy_base": 74050546.9, "taker_buy_quote": 1286574.38148 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0167, "high": 0.0171, "low": 0.0122, "close": 0.0139, "volume": 476583751.3, "close_time": 1773446399999, "quote_volume": 6602828.40696, "trades": 50364, "taker_buy_base": 243405097.6, "taker_buy_quote": 3373118.20523 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0139, "high": 0.0158, "low": 0.013, "close": 0.0133, "volume": 269213608.5, "close_time": 1773532799999, "quote_volume": 3816947.78819, "trades": 23171, "taker_buy_base": 131564458.6, "taker_buy_quote": 1869019.12072 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0124, "close": 0.0126, "volume": 102039618.6, "close_time": 1773619199999, "quote_volume": 1310510.01598, "trades": 8803, "taker_buy_base": 47376043.5, "taker_buy_quote": 608928.3376 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0117, "close": 0.0125, "volume": 123033480.7, "close_time": 1773705599999, "quote_volume": 1528919.75876, "trades": 10474, "taker_buy_base": 60513558.4, "taker_buy_quote": 753307.87853 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0125, "high": 0.0125, "low": 0.0112, "close": 0.012, "volume": 125974127.9, "close_time": 1773791999999, "quote_volume": 1486976.52812, "trades": 10390, "taker_buy_base": 59727983.3, "taker_buy_quote": 705867.69649 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.012, "high": 0.0123, "low": 0.0071, "close": 0.0084, "volume": 476873004.5, "close_time": 1773878399999, "quote_volume": 4183015.87484, "trades": 24187, "taker_buy_base": 225962445.4, "taker_buy_quote": 1980162.07939 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0084, "high": 0.0098, "low": 0.0075, "close": 0.0083, "volume": 411304587.7, "close_time": 1773964799999, "quote_volume": 3543111.54797, "trades": 24172, "taker_buy_base": 201042794.3, "taker_buy_quote": 1739826.49931 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0082, "high": 0.0086, "low": 0.0076, "close": 0.008, "volume": 132112101.2, "close_time": 1774051199999, "quote_volume": 1072223.02833, "trades": 8979, "taker_buy_base": 61227987.3, "taker_buy_quote": 498447.12975 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0079, "high": 0.0096, "low": 0.0075, "close": 0.0082, "volume": 240845506.6, "close_time": 1774137599999, "quote_volume": 2028369.0522, "trades": 11720, "taker_buy_base": 115397678.9, "taker_buy_quote": 976630.44295 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0082, "high": 0.0091, "low": 0.0079, "close": 0.0079, "volume": 164014385.1, "close_time": 1774223999999, "quote_volume": 1369814.16179, "trades": 9004, "taker_buy_base": 79322134.3, "taker_buy_quote": 664843.44247 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0079, "high": 0.0082, "low": 0.0075, "close": 0.0076, "volume": 85643306.6, "close_time": 1774310399999, "quote_volume": 670748.2482, "trades": 7586, "taker_buy_base": 38788745.8, "taker_buy_quote": 305354.55223 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.0077, "high": 0.008, "low": 0.0063, "close": 0.0064, "volume": 155536377.0, "close_time": 1774396799999, "quote_volume": 1113413.34089, "trades": 9969, "taker_buy_base": 64523941.2, "taker_buy_quote": 466014.19647 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0064, "high": 0.0092, "low": 0.0063, "close": 0.0069, "volume": 255294053.9, "close_time": 1774483199999, "quote_volume": 1939774.40921, "trades": 15171, "taker_buy_base": 115327222.8, "taker_buy_quote": 887434.89311 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0069, "high": 0.0081, "low": 0.0063, "close": 0.0069, "volume": 140568763.7, "close_time": 1774569599999, "quote_volume": 997293.995, "trades": 8459, "taker_buy_base": 60009347.8, "taker_buy_quote": 430611.34114 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0068, "high": 0.0069, "low": 0.0066, "close": 0.0068, "volume": 7635425.9, "close_time": 1774655999999, "quote_volume": 51471.93745, "trades": 606, "taker_buy_base": 3071049.2, "taker_buy_quote": 20801.2346 } ] } }, "last_update": "2026-03-27T09:36:07.588848" }